CIMC Enric Holdings Ltd (3899)

3899
🏛️ 香港 →
7.85
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
2023-12-29 6.84 7.07 6.84 7.06 1.5M
2023-12-28 6.76 7.05 6.76 7.02 1.3M
2023-12-27 6.75 7.00 6.75 6.98 1.0M
2023-12-22 6.93 7.00 6.80 6.82 1.7M
2023-12-21 6.81 6.97 6.76 6.94 0.9M
2023-12-20 6.84 6.99 6.84 6.89 1.6M
2023-12-19 6.82 6.89 6.74 6.82 1.2M
2023-12-18 6.96 7.06 6.90 6.99 1.7M
2023-12-15 6.85 6.96 6.77 6.95 1.7M
2023-12-14 6.65 6.84 6.65 6.75 1.2M
2023-12-13 6.69 6.84 6.64 6.67 1.8M
2023-12-12 6.57 6.84 6.57 6.80 1.3M
2023-12-11 6.72 6.78 6.58 6.75 1.4M
2023-12-08 6.70 6.71 6.55 6.71 1.2M
2023-12-07 6.73 6.73 6.58 6.67 2.0M
2023-12-06 6.70 6.82 6.68 6.74 1.2M
2023-12-05 6.85 6.85 6.67 6.74 0.9M
2023-12-04 6.70 6.91 6.66 6.76 1.8M
2023-12-01 6.76 6.77 6.66 6.66 1.7M
2023-11-30 7.07 7.07 6.71 6.75 2.6M
2023-11-29 6.68 6.88 6.66 6.74 1.2M
2023-11-28 6.90 6.98 6.71 6.81 2.3M
2023-11-27 6.93 7.04 6.85 6.90 2.2M
2023-11-24 7.10 7.10 6.96 7.06 1.2M
2023-11-23 7.06 7.12 7.05 7.07 0.7M
2023-11-22 7.05 7.17 7.05 7.07 1.0M
2023-11-21 7.04 7.10 6.99 7.05 0.4M
2023-11-20 6.95 7.10 6.82 7.04 1.5M
2023-11-17 6.90 6.91 6.77 6.83 1.0M
2023-11-16 6.83 6.91 6.83 6.91 0.3M
2023-11-15 6.76 6.95 6.76 6.83 1.1M
2023-11-14 6.63 6.75 6.63 6.72 0.2M
2023-11-13 6.66 6.66 6.56 6.61 0.2M
2023-11-10 6.77 6.77 6.63 6.63 0.4M
2023-11-09 6.72 6.82 6.67 6.77 0.6M
2023-11-08 6.82 6.82 6.66 6.75 1.0M
2023-11-07 6.97 6.97 6.72 6.78 1.4M
2023-11-06 7.06 7.07 6.91 6.97 0.9M
2023-11-03 6.85 6.97 6.77 6.94 1.9M
2023-11-02 6.82 6.86 6.75 6.80 1.0M
2023-11-01 6.64 6.83 6.50 6.83 1.2M
2023-10-31 6.82 6.84 6.60 6.64 4.1M
2023-10-30 6.86 6.95 6.63 6.92 3.7M
2023-10-27 6.84 6.98 6.84 6.94 1.1M
2023-10-26 6.93 6.94 6.81 6.86 0.7M
2023-10-25 6.93 7.17 6.84 7.03 2.0M
2023-10-24 6.83 6.95 6.77 6.90 0.8M
2023-10-20 6.95 6.96 6.81 6.83 0.8M
2023-10-19 7.07 7.07 6.92 6.96 0.6M
2023-10-18 7.11 7.19 7.10 7.11 3.3M
2023-10-17 7.10 7.27 7.10 7.21 1.3M
2023-10-16 7.22 7.22 7.02 7.10 1.4M
2023-10-13 7.35 7.35 7.18 7.20 0.8M
2023-10-12 7.28 7.57 7.26 7.40 5.8M
2023-10-11 7.29 7.45 7.16 7.26 2.9M
2023-10-10 7.14 7.34 7.14 7.19 3.4M
2023-10-09 7.00 7.36 7.00 7.14 2.5M
2023-10-06 6.86 7.02 6.81 6.97 1.2M
2023-10-05 6.85 6.93 6.81 6.86 1.0M
2023-10-04 6.75 6.78 6.60 6.74 0.8M
2023-10-03 6.71 6.76 6.60 6.69 0.7M
2023-09-29 6.90 7.02 6.81 6.83 0.8M
2023-09-28 6.80 6.82 6.72 6.74 0.6M
2023-09-27 6.83 6.95 6.70 6.80 0.7M
2023-09-26 6.90 6.90 6.79 6.83 1.1M
2023-09-25 6.96 6.97 6.80 6.86 0.9M
2023-09-22 6.93 6.96 6.88 6.96 1.0M
2023-09-21 6.96 6.96 6.87 6.94 0.9M
2023-09-20 7.06 7.06 6.80 6.95 1.6M
2023-09-19 6.95 7.04 6.95 6.95 0.5M
2023-09-18 7.00 7.00 6.89 6.92 1.1M
2023-09-15 7.13 7.14 7.00 7.00 2.0M
2023-09-14 7.25 7.25 7.12 7.15 1.2M
2023-09-13 7.20 7.30 7.20 7.24 0.9M
2023-09-12 7.22 7.37 7.19 7.26 1.1M
2023-09-11 7.41 7.41 7.23 7.29 1.5M
2023-09-07 7.39 7.39 7.22 7.27 1.2M
2023-09-06 7.46 7.46 7.31 7.36 0.6M
2023-09-05 7.47 7.47 7.37 7.39 0.6M
2023-09-04 7.46 7.51 7.39 7.43 0.9M
2023-08-31 7.41 7.51 7.39 7.46 0.7M
2023-08-30 7.65 7.65 7.44 7.45 0.7M
2023-08-29 7.40 7.67 7.40 7.65 1.8M
2023-08-28 7.55 7.63 7.38 7.43 1.4M
2023-08-25 7.49 7.54 7.37 7.43 0.9M
2023-08-24 7.41 7.58 7.37 7.48 2.6M
2023-08-23 7.45 7.45 7.31 7.34 0.8M
2023-08-22 7.33 7.44 7.27 7.34 0.8M
2023-08-21 7.46 7.46 7.30 7.33 0.8M
2023-08-18 7.48 7.59 7.45 7.45 2.2M
2023-08-17 7.26 7.50 7.25 7.50 1.6M
2023-08-16 7.39 7.39 7.24 7.27 1.2M
2023-08-15 7.48 7.48 7.40 7.40 0.4M
2023-08-14 7.40 7.53 7.38 7.48 0.8M
2023-08-11 7.60 7.68 7.52 7.53 1.5M
2023-08-10 7.53 7.53 7.40 7.52 0.9M
2023-08-09 7.70 7.70 7.41 7.44 1.0M
2023-08-08 7.40 7.72 7.29 7.69 2.1M
2023-08-07 7.55 7.55 7.39 7.40 1.1M
2023-08-04 7.61 7.64 7.52 7.61 0.6M
2023-08-03 7.62 7.68 7.52 7.59 0.9M
2023-08-02 7.56 7.74 7.56 7.58 1.2M
2023-08-01 7.78 7.79 7.55 7.57 0.9M
2023-07-31 7.63 7.88 7.62 7.83 3.6M
2023-07-28 7.39 7.54 7.33 7.50 1.4M
2023-07-27 7.65 7.69 7.42 7.45 1.9M
2023-07-26 7.53 7.70 7.53 7.65 2.4M
2023-07-25 7.47 7.58 7.44 7.53 2.3M
2023-07-24 7.46 7.53 7.41 7.45 1.4M
2023-07-21 7.57 7.57 7.41 7.49 0.9M
2023-07-20 7.49 7.62 7.47 7.52 2.6M
2023-07-19 7.36 7.46 7.29 7.45 2.1M
2023-07-18 7.31 7.52 7.28 7.35 3.3M
2023-07-14 7.35 7.35 7.20 7.28 1.5M
2023-07-13 7.47 7.47 7.24 7.38 2.3M
2023-07-12 7.37 7.52 7.27 7.35 3.7M
2023-07-11 7.27 7.38 7.26 7.31 2.2M
2023-07-10 7.43 7.53 7.20 7.28 1.0M
2023-07-07 7.18 7.28 7.11 7.23 1.5M
2023-07-06 7.30 7.41 7.17 7.23 2.5M
2023-07-05 7.19 7.46 7.16 7.27 2.7M
2023-07-04 7.14 7.16 7.09 7.15 0.7M
2023-07-03 6.90 7.14 6.81 7.08 1.4M
2023-06-30 7.10 7.13 6.92 7.00 2.2M
2023-06-29 6.97 7.02 6.90 6.98 1.3M
2023-06-28 6.80 6.95 6.80 6.93 1.4M
2023-06-27 6.61 6.96 6.56 6.92 1.9M
2023-06-26 6.32 6.66 6.32 6.58 2.6M
2023-06-23 6.63 6.63 6.40 6.45 1.7M
2023-06-21 6.66 6.77 6.56 6.72 1.9M
2023-06-20 6.74 6.74 6.59 6.65 2.9M
2023-06-19 6.75 6.76 6.69 6.70 0.7M
2023-06-16 6.70 6.76 6.67 6.75 1.1M
2023-06-15 6.50 6.73 6.44 6.73 3.0M
2023-06-14 6.62 6.76 6.46 6.50 2.0M
2023-06-13 6.85 6.85 6.61 6.65 2.5M
2023-06-12 6.70 6.90 6.70 6.76 1.0M
2023-06-09 6.84 6.84 6.65 6.80 2.1M
2023-06-08 6.72 6.78 6.57 6.74 0.5M
2023-06-07 6.89 6.89 6.44 6.74 2.9M
2023-06-06 6.81 6.90 6.65 6.72 1.0M
2023-06-05 6.68 6.88 6.68 6.86 1.4M
2023-06-02 6.61 6.72 6.55 6.60 3.2M
2023-06-01 6.45 6.76 6.45 6.59 2.5M
2023-05-31 6.38 6.52 6.21 6.45 3.6M
2023-05-30 6.36 6.51 6.36 6.38 1.2M
2023-05-29 6.37 6.42 6.30 6.36 2.2M
2023-05-25 6.45 6.48 6.31 6.42 2.3M
2023-05-24 6.58 6.63 6.44 6.51 2.7M
2023-05-23 6.93 6.93 6.77 6.78 1.4M
2023-05-22 6.89 6.97 6.84 6.92 1.1M
2023-05-19 7.13 7.13 6.85 6.92 1.3M
2023-05-18 7.03 7.10 7.00 7.05 1.1M
2023-05-17 6.98 7.08 6.98 7.04 0.7M
2023-05-16 6.98 7.07 6.98 7.01 0.8M
2023-05-15 7.02 7.18 6.90 6.98 1.2M
2023-05-12 7.16 7.21 7.03 7.07 3.7M
2023-05-11 7.19 7.21 7.07 7.09 5.7M
2023-05-10 7.12 7.21 7.01 7.21 1.2M
2023-05-09 7.16 7.24 7.10 7.10 1.5M
2023-05-08 7.15 7.17 7.06 7.15 0.7M
2023-05-05 7.20 7.20 7.06 7.15 2.1M
2023-05-04 7.02 7.17 6.95 7.13 3.5M
2023-05-03 6.93 6.98 6.80 6.95 2.1M
2023-05-02 7.25 7.25 6.93 6.93 2.2M
2023-04-28 7.03 7.26 7.00 7.21 3.1M
2023-04-27 7.16 7.21 6.90 7.02 4.5M
2023-04-26 6.96 7.21 6.93 7.16 4.3M
2023-04-25 6.99 7.08 6.84 6.98 3.7M
2023-04-24 7.34 7.34 6.98 7.05 5.1M
2023-04-21 7.30 7.35 7.20 7.25 2.0M
2023-04-20 7.27 7.37 7.25 7.35 1.7M
2023-04-19 7.31 7.39 7.26 7.32 1.3M
2023-04-18 7.38 7.59 7.37 7.43 3.1M
2023-04-17 7.51 7.52 7.36 7.50 1.3M
2023-04-14 7.34 7.51 7.25 7.51 2.9M
2023-04-13 7.23 7.34 7.22 7.28 1.6M
2023-04-12 7.32 7.37 7.22 7.29 1.8M
2023-04-11 7.44 7.45 7.33 7.34 2.2M
2023-04-06 7.55 7.55 7.32 7.42 2.4M
2023-04-04 7.65 7.72 7.56 7.56 2.3M
2023-04-03 7.60 7.79 7.60 7.68 1.8M
2023-03-31 7.70 7.79 7.54 7.60 1.5M
2023-03-30 7.55 7.73 7.48 7.70 2.4M
2023-03-29 7.72 7.72 7.51 7.55 1.9M
2023-03-28 7.60 7.77 7.55 7.61 2.0M
2023-03-27 7.87 7.87 7.46 7.60 5.8M
2023-03-24 8.11 8.11 7.75 7.84 5.8M
2023-03-23 8.20 8.22 7.92 8.09 2.3M
2023-03-22 8.15 8.43 8.15 8.28 2.9M
2023-03-21 8.02 8.12 7.91 7.99 1.0M
2023-03-20 8.28 8.28 7.91 8.03 1.7M
2023-03-17 7.94 8.32 7.94 8.22 3.1M
2023-03-16 7.94 8.05 7.86 7.94 3.2M
2023-03-15 7.90 8.10 7.90 7.94 2.3M
2023-03-14 8.08 8.08 7.86 7.90 3.1M
2023-03-13 8.18 8.18 7.96 8.10 1.5M
2023-03-10 8.24 8.24 8.03 8.08 2.2M
2023-03-09 8.33 8.50 8.20 8.25 0.8M
2023-03-08 8.46 8.47 8.27 8.30 0.8M
2023-03-07 8.51 8.73 8.40 8.48 3.0M
2023-03-06 8.42 8.47 8.28 8.47 1.4M
2023-03-03 8.17 8.32 8.12 8.28 1.5M
2023-03-02 8.20 8.30 8.09 8.11 1.3M
2023-03-01 8.05 8.25 8.05 8.20 1.0M
2023-02-28 8.26 8.26 8.05 8.05 1.7M
2023-02-27 8.08 8.26 8.02 8.12 1.1M
2023-02-24 8.06 8.24 8.06 8.19 1.8M
2023-02-23 8.19 8.24 8.02 8.02 1.5M
2023-02-22 8.40 8.40 8.08 8.13 1.9M
2023-02-21 8.41 8.47 8.31 8.40 0.9M
2023-02-20 8.47 8.47 8.28 8.41 2.3M
2023-02-17 8.53 8.54 8.39 8.47 1.3M
2023-02-16 8.71 8.71 8.45 8.52 2.1M
2023-02-15 8.80 8.80 8.57 8.60 1.8M
2023-02-14 8.85 8.87 8.67 8.79 2.0M
2023-02-13 8.70 8.75 8.50 8.68 1.3M
2023-02-10 8.75 8.92 8.65 8.71 1.3M
2023-02-09 8.60 8.82 8.56 8.74 1.7M
2023-02-08 8.60 8.72 8.58 8.60 1.9M
2023-02-07 8.67 8.67 8.53 8.58 1.2M
2023-02-06 8.90 8.90 8.46 8.55 2.7M
2023-02-03 8.94 8.96 8.80 8.90 1.3M
2023-02-02 9.00 9.23 8.86 8.96 2.5M
2023-02-01 8.85 9.00 8.77 8.98 2.3M
2023-01-31 8.78 8.89 8.63 8.79 2.8M
2023-01-30 9.04 9.07 8.77 8.85 3.7M
2023-01-27 9.13 9.27 9.03 9.08 1.4M
2023-01-26 9.15 9.32 9.08 9.13 2.3M
2023-01-20 8.98 9.10 8.76 9.08 1.8M
2023-01-19 8.55 8.95 8.48 8.90 4.3M
2023-01-18 8.48 8.59 8.47 8.52 1.8M
2023-01-17 8.47 8.49 8.37 8.45 2.1M
2023-01-16 8.53 8.53 8.36 8.44 1.2M
2023-01-13 8.52 8.58 8.43 8.53 3.5M
2023-01-12 8.42 8.65 8.38 8.52 5.9M
2023-01-11 8.23 8.59 8.11 8.30 13.3M
2023-01-10 8.15 8.24 8.00 8.08 1.6M
2023-01-09 8.01 8.32 8.01 8.14 6.0M
2023-01-06 7.86 8.04 7.86 8.01 2.3M
2023-01-05 7.96 7.97 7.81 7.91 1.8M
2023-01-04 7.82 7.83 7.71 7.83 2.8M
2023-01-03 7.82 7.90 7.70 7.75 1.2M