China Travel International Investment Hong Kong Ltd (0308)

0308
🏛️ 香港 →
1.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 1.62 1.65 1.60 1.60 21.7M
2025-09-25 1.66 1.66 1.61 1.62 33.3M
2025-09-24 1.63 1.70 1.63 1.65 37.3M
2025-09-23 1.72 1.72 1.64 1.64 53.1M
2025-09-22 1.78 1.79 1.72 1.72 50.9M
2025-09-19 1.75 1.88 1.71 1.78 179.0M
2025-09-18 1.78 1.84 1.71 1.74 116.8M
2025-09-17 1.71 1.96 1.69 1.78 410.3M
2025-09-16 1.59 1.68 1.59 1.66 75.5M
2025-09-15 1.62 1.64 1.59 1.59 24.7M
2025-09-12 1.64 1.65 1.61 1.62 30.6M
2025-09-11 1.67 1.67 1.62 1.63 30.7M
2025-09-10 1.74 1.74 1.67 1.67 52.6M
2025-09-09 1.69 1.76 1.64 1.74 87.9M
2025-09-08 1.66 1.75 1.66 1.68 69.2M
2025-09-05 1.61 1.70 1.57 1.67 135.8M
2025-09-04 1.47 1.66 1.45 1.61 228.3M
2025-09-03 1.50 1.50 1.46 1.46 17.5M
2025-09-02 1.51 1.52 1.48 1.48 20.2M
2025-09-01 1.52 1.54 1.49 1.51 20.6M
2025-08-29 1.53 1.60 1.51 1.51 56.1M
2025-08-28 1.52 1.54 1.45 1.52 39.9M
2025-08-27 1.55 1.57 1.51 1.52 29.6M
2025-08-26 1.60 1.60 1.54 1.54 41.9M
2025-08-25 1.60 1.61 1.57 1.60 34.5M
2025-08-22 1.58 1.59 1.56 1.59 28.2M
2025-08-21 1.58 1.60 1.56 1.57 25.8M
2025-08-20 1.57 1.58 1.53 1.57 39.5M
2025-08-19 1.63 1.63 1.57 1.57 38.7M
2025-08-18 1.65 1.66 1.61 1.62 42.3M
2025-08-15 1.63 1.64 1.60 1.64 30.9M
2025-08-14 1.65 1.67 1.61 1.63 43.8M
2025-08-13 1.66 1.66 1.62 1.65 44.6M
2025-08-12 1.59 1.66 1.58 1.63 62.5M
2025-08-11 1.63 1.63 1.58 1.59 31.3M
2025-08-08 1.62 1.63 1.58 1.62 37.7M
2025-08-07 1.61 1.63 1.59 1.61 40.1M
2025-08-06 1.60 1.62 1.56 1.61 60.3M
2025-08-05 1.62 1.64 1.59 1.59 63.4M
2025-08-04 1.70 1.71 1.61 1.61 118.0M
2025-08-01 1.85 1.90 1.76 1.77 61.0M
2025-07-31 1.78 1.90 1.74 1.85 161.8M
2025-07-30 1.82 1.83 1.76 1.78 54.4M
2025-07-29 1.86 1.86 1.78 1.82 67.3M
2025-07-28 1.92 1.94 1.85 1.87 62.5M
2025-07-25 1.93 1.93 1.88 1.90 56.1M
2025-07-24 1.92 1.97 1.91 1.93 73.1M
2025-07-23 1.84 2.04 1.82 1.93 268.5M
2025-07-22 1.85 1.89 1.78 1.85 138.7M
2025-07-21 2.00 2.00 1.83 1.84 207.3M
2025-07-18 2.06 2.06 1.98 2.01 141.7M
2025-07-17 2.14 2.17 2.01 2.03 172.0M
2025-07-16 2.18 2.20 2.06 2.11 224.6M
2025-07-15 2.09 2.45 2.05 2.17 662.3M
2025-07-14 2.02 2.18 1.94 2.18 367.6M
2025-07-11 1.96 2.22 1.94 1.97 647.5M
2025-07-10 2.01 2.08 1.85 1.91 459.6M
2025-07-09 1.70 2.07 1.70 1.99 1,366.6M
2025-07-08 1.52 1.71 1.48 1.66 480.8M
2025-07-07 1.47 1.54 1.46 1.51 138.4M
2025-07-04 1.42 1.59 1.40 1.46 385.7M
2025-07-03 1.49 1.53 1.43 1.44 141.9M
2025-07-02 1.50 1.84 1.44 1.49 975.6M
2025-06-30 1.48 1.52 1.39 1.49 329.1M
2025-06-27 2.28 2.62 1.45 1.48 1,112.1M
2025-06-26 1.07 2.99 1.07 1.99 3,483.4M
2025-06-25 1.03 1.08 1.03 1.07 11.8M
2025-06-24 1.02 1.04 1.02 1.04 5.0M
2025-06-23 1.01 1.02 0.99 1.02 9.3M
2025-06-20 1.02 1.03 1.01 1.01 26.8M
2025-06-19 1.05 1.05 1.01 1.01 7.7M
2025-06-18 1.05 1.06 1.04 1.04 3.4M
2025-06-17 1.05 1.06 1.04 1.05 5.5M
2025-06-16 1.05 1.06 1.04 1.06 2.7M
2025-06-13 1.07 1.08 1.04 1.06 9.7M
2025-06-12 1.08 1.08 1.07 1.07 5.1M
2025-06-11 1.08 1.09 1.07 1.08 2.8M
2025-06-10 1.06 1.09 1.06 1.08 6.6M
2025-06-09 1.07 1.08 1.07 1.07 3.2M
2025-06-06 1.08 1.08 1.05 1.07 3.9M
2025-06-05 1.06 1.07 1.05 1.07 5.5M
2025-06-04 1.04 1.06 1.03 1.06 5.4M
2025-06-03 1.02 1.05 1.01 1.04 6.4M
2025-06-02 1.02 1.02 1.00 1.02 2.2M
2025-05-30 1.04 1.04 1.02 1.03 5.8M
2025-05-29 1.03 1.05 1.03 1.04 4.5M
2025-05-28 1.02 1.03 1.02 1.03 1.8M
2025-05-27 1.02 1.03 1.01 1.02 2.3M
2025-05-26 1.03 1.03 1.01 1.02 3.9M
2025-05-23 1.01 1.03 1.00 1.02 6.2M
2025-05-22 1.02 1.02 1.00 1.00 3.5M
2025-05-21 1.02 1.02 1.01 1.01 3.1M
2025-05-20 1.01 1.02 1.01 1.01 3.5M
2025-05-19 1.03 1.03 1.00 1.00 6.5M
2025-05-16 1.02 1.03 1.01 1.03 2.2M
2025-05-15 1.02 1.03 1.02 1.03 2.0M
2025-05-14 1.03 1.03 1.02 1.03 2.0M
2025-05-13 1.05 1.05 1.02 1.03 5.4M
2025-05-12 1.02 1.05 1.02 1.04 5.2M
2025-05-09 1.01 1.02 1.01 1.02 1.8M
2025-05-08 1.02 1.03 1.01 1.01 1.5M
2025-05-07 1.03 1.04 1.02 1.02 3.2M
2025-05-06 1.04 1.04 1.01 1.03 5.6M
2025-05-02 1.01 1.04 1.01 1.04 2.2M
2025-04-30 1.01 1.02 1.00 1.01 3.0M
2025-04-29 1.03 1.03 1.00 1.01 4.6M
2025-04-28 1.02 1.04 1.02 1.03 2.6M
2025-04-25 1.02 1.03 1.01 1.02 4.7M
2025-04-24 1.03 1.03 1.01 1.02 2.5M
2025-04-23 1.02 1.03 1.01 1.03 3.2M
2025-04-22 1.02 1.03 1.00 1.02 3.5M
2025-04-17 1.01 1.02 1.00 1.02 3.6M
2025-04-16 1.01 1.02 0.99 1.01 6.2M
2025-04-15 1.02 1.03 1.00 1.01 3.1M
2025-04-14 1.02 1.03 1.01 1.03 4.4M
2025-04-11 1.03 1.03 1.00 1.02 4.7M
2025-04-10 1.02 1.06 1.00 1.03 16.2M
2025-04-09 0.95 1.00 0.91 1.00 14.0M
2025-04-08 0.95 0.97 0.93 0.96 10.3M
2025-04-07 1.01 1.01 0.92 0.94 18.0M
2025-04-03 1.06 1.08 1.05 1.06 2.6M
2025-04-02 1.07 1.08 1.06 1.07 2.1M
2025-04-01 1.07 1.08 1.06 1.07 2.5M
2025-03-31 1.08 1.08 1.05 1.06 5.9M
2025-03-28 1.08 1.08 1.06 1.08 4.8M
2025-03-27 1.11 1.11 1.07 1.07 11.4M
2025-03-26 1.10 1.12 1.10 1.12 4.5M
2025-03-25 1.12 1.13 1.09 1.10 6.8M
2025-03-24 1.12 1.13 1.10 1.12 3.1M
2025-03-21 1.13 1.14 1.11 1.12 5.5M
2025-03-20 1.14 1.15 1.12 1.13 5.1M
2025-03-19 1.16 1.16 1.12 1.13 6.0M
2025-03-18 1.11 1.15 1.11 1.14 10.4M
2025-03-17 1.14 1.15 1.10 1.10 10.1M
2025-03-14 1.08 1.12 1.08 1.11 10.4M
2025-03-13 1.09 1.09 1.06 1.07 5.7M
2025-03-12 1.15 1.15 1.08 1.09 12.1M
2025-03-11 1.12 1.15 1.09 1.13 10.5M
2025-03-10 1.10 1.17 1.10 1.13 30.4M
2025-03-07 1.04 1.06 1.03 1.06 4.1M
2025-03-06 1.03 1.05 1.03 1.05 4.4M
2025-03-05 1.02 1.04 1.02 1.03 1.8M
2025-03-04 1.01 1.03 1.00 1.03 3.3M
2025-03-03 1.02 1.03 1.01 1.02 4.6M
2025-02-28 1.05 1.06 1.00 1.00 7.1M
2025-02-27 1.07 1.08 1.05 1.07 3.3M
2025-02-26 1.05 1.08 1.05 1.07 3.6M
2025-02-25 1.04 1.05 1.03 1.04 2.5M
2025-02-24 1.03 1.06 1.02 1.06 7.4M
2025-02-21 1.03 1.04 1.01 1.03 3.3M
2025-02-20 1.03 1.03 1.01 1.02 2.2M
2025-02-19 1.02 1.03 1.01 1.03 2.3M
2025-02-18 1.03 1.04 1.02 1.03 1.5M
2025-02-17 1.02 1.04 1.01 1.03 2.6M
2025-02-14 1.02 1.03 1.01 1.03 2.5M
2025-02-13 1.02 1.04 1.01 1.01 3.5M
2025-02-12 1.02 1.03 1.01 1.02 1.8M
2025-02-11 1.03 1.03 1.01 1.02 1.8M
2025-02-10 1.02 1.04 1.00 1.03 3.3M
2025-02-07 1.01 1.02 1.00 1.01 1.8M
2025-02-06 1.02 1.03 1.00 1.00 2.3M
2025-02-05 1.04 1.04 1.01 1.02 2.1M
2025-02-04 1.00 1.05 1.00 1.05 4.7M
2025-02-03 1.01 1.01 0.98 1.00 3.3M
2025-01-28 1.00 1.01 0.99 1.01 0.5M
2025-01-27 1.01 1.01 1.00 1.01 0.7M
2025-01-24 1.01 1.01 0.99 1.01 1.3M
2025-01-23 1.01 1.02 0.99 1.01 1.6M
2025-01-22 1.00 1.01 0.99 1.01 1.8M
2025-01-21 1.00 1.00 0.99 1.00 2.0M
2025-01-20 0.98 1.00 0.98 1.00 1.4M
2025-01-17 0.98 0.99 0.97 0.98 1.1M
2025-01-16 0.98 0.99 0.97 0.99 0.6M
2025-01-15 0.98 0.98 0.97 0.98 0.7M
2025-01-14 0.95 1.00 0.94 0.96 1.5M
2025-01-13 0.94 0.95 0.93 0.94 1.4M
2025-01-10 0.96 0.97 0.94 0.94 2.3M
2025-01-09 0.96 0.97 0.96 0.97 0.4M
2025-01-08 0.96 0.97 0.95 0.96 0.7M
2025-01-07 0.96 0.98 0.96 0.97 2.2M
2025-01-06 0.97 0.98 0.96 0.96 1.4M
2025-01-03 0.98 0.98 0.97 0.97 1.6M
2025-01-02 0.99 0.99 0.97 0.98 3.3M