CK Asset Holdings Ltd (1113)

1113
🏛️ 香港 →
37.58
最終更新: 2025-09-29
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
2021-12-31 49.60 49.80 49.05 49.15 1.6M
2021-12-30 49.55 49.80 49.10 49.60 2.5M
2021-12-29 49.15 49.40 48.90 49.15 2.3M
2021-12-28 48.20 49.90 47.95 49.15 7.0M
2021-12-24 46.95 48.10 46.65 47.75 3.9M
2021-12-23 46.80 46.85 45.95 46.20 8.7M
2021-12-22 47.15 47.35 46.50 46.90 3.0M
2021-12-21 47.85 47.85 47.15 47.55 2.8M
2021-12-20 46.95 47.50 46.75 47.25 5.2M
2021-12-17 47.20 47.45 46.70 47.25 6.4M
2021-12-16 46.35 47.15 46.10 46.80 5.0M
2021-12-15 46.55 46.80 46.10 46.55 3.7M
2021-12-14 46.10 46.10 45.40 45.90 4.6M
2021-12-13 47.10 47.10 46.10 46.10 6.3M
2021-12-10 46.25 47.25 46.25 46.75 3.9M
2021-12-09 46.45 46.85 46.35 46.55 4.5M
2021-12-08 46.50 46.50 45.75 46.25 4.4M
2021-12-07 45.85 46.50 45.65 46.15 6.0M
2021-12-06 45.15 46.30 45.15 45.65 4.6M
2021-12-03 45.15 45.85 44.95 45.60 5.4M
2021-12-02 44.80 45.45 44.55 45.05 3.2M
2021-12-01 44.45 45.60 44.40 44.95 5.8M
2021-11-30 45.30 45.70 44.15 44.60 14.0M
2021-11-29 46.05 46.05 45.20 45.30 6.4M
2021-11-26 46.95 47.10 46.40 46.50 3.5M
2021-11-25 47.75 47.75 46.80 47.15 2.1M
2021-11-24 47.80 48.25 47.50 47.75 3.7M
2021-11-23 46.25 47.75 46.10 47.45 6.5M
2021-11-22 45.80 46.50 45.70 45.90 4.9M
2021-11-19 45.70 46.15 45.60 45.80 6.3M
2021-11-18 46.05 46.25 45.75 45.90 5.1M
2021-11-17 46.40 46.65 46.15 46.35 4.8M
2021-11-16 46.65 47.10 46.45 46.65 3.6M
2021-11-15 45.85 46.70 45.55 46.65 5.5M
2021-11-12 48.05 48.25 45.85 45.85 17.7M
2021-11-11 47.65 48.40 47.55 48.05 3.8M
2021-11-10 48.30 48.30 47.50 47.90 4.4M
2021-11-09 48.25 48.35 47.80 48.00 1.6M
2021-11-08 48.25 48.55 47.90 48.20 2.4M
2021-11-05 47.95 48.25 47.50 47.80 3.5M
2021-11-04 48.50 48.50 47.75 48.20 2.6M
2021-11-03 48.15 48.45 47.80 48.00 3.0M
2021-11-02 48.00 48.20 47.45 47.85 4.7M
2021-11-01 48.00 48.15 47.10 47.75 2.7M
2021-10-29 48.20 48.45 48.00 48.05 4.3M
2021-10-28 47.55 47.95 47.15 47.90 2.7M
2021-10-27 47.95 48.10 47.65 47.75 2.4M
2021-10-26 47.20 47.75 47.20 47.60 2.4M
2021-10-25 47.50 47.90 47.05 47.35 2.7M
2021-10-22 47.25 48.10 47.20 47.75 3.8M
2021-10-21 47.05 47.50 46.95 47.35 3.5M
2021-10-20 46.90 47.10 46.55 46.95 2.3M
2021-10-19 46.75 47.00 46.35 46.65 1.7M
2021-10-18 46.50 46.80 46.25 46.55 3.8M
2021-10-15 45.10 46.60 45.05 46.55 6.3M
2021-10-12 45.75 46.05 45.00 45.55 3.3M
2021-10-11 45.50 45.60 44.80 45.40 6.3M
2021-10-08 45.35 45.65 44.80 45.55 4.6M
2021-10-07 44.95 46.10 44.90 45.50 4.7M
2021-10-06 45.45 45.50 44.35 44.95 4.0M
2021-10-05 44.55 45.20 44.20 45.00 2.9M
2021-10-04 44.25 44.95 43.75 44.75 4.6M
2021-09-30 45.50 45.70 44.95 45.10 6.6M
2021-09-29 44.10 45.65 43.75 45.50 8.1M
2021-09-28 43.10 44.20 42.85 44.20 7.3M
2021-09-27 42.70 43.70 42.70 43.10 5.7M
2021-09-24 43.35 43.55 42.40 42.65 6.4M
2021-09-23 44.00 44.60 43.15 43.80 8.2M
2021-09-21 42.20 43.85 41.35 43.55 15.3M
2021-09-20 44.55 44.55 41.65 41.85 25.5M
2021-09-17 45.65 46.15 44.70 46.15 43.0M
2021-09-16 47.85 47.85 45.55 46.05 15.2M
2021-09-15 48.95 49.00 47.70 47.85 7.3M
2021-09-14 49.25 49.80 48.95 48.95 9.8M
2021-09-13 48.55 49.25 48.40 49.25 6.1M
2021-09-10 48.35 48.95 48.15 48.80 6.2M
2021-09-09 47.30 48.20 47.20 47.95 7.4M
2021-09-08 47.90 48.30 47.75 48.00 7.1M
2021-09-07 48.40 48.40 47.55 47.90 7.2M
2021-09-06 49.05 49.20 48.30 48.40 8.7M
2021-09-03 50.05 50.60 49.55 49.70 11.9M
2021-09-02 50.85 51.25 50.00 50.15 13.8M
2021-09-01 50.65 51.40 50.60 51.10 3.6M
2021-08-31 51.00 51.30 50.70 50.70 10.6M
2021-08-30 50.40 51.20 50.40 51.00 4.3M
2021-08-27 50.40 51.00 50.10 50.75 4.3M
2021-08-26 50.80 51.15 50.55 50.65 6.7M
2021-08-25 50.40 51.15 50.40 50.95 5.5M
2021-08-24 51.10 51.40 50.45 50.50 6.1M
2021-08-23 51.80 51.90 51.10 51.10 4.5M
2021-08-20 52.00 52.25 51.25 51.30 7.0M
2021-08-19 51.80 52.20 51.50 52.00 3.8M
2021-08-18 51.65 52.30 51.65 51.95 3.4M
2021-08-17 51.95 52.40 51.70 51.70 3.2M
2021-08-16 52.00 52.30 51.40 52.00 3.5M
2021-08-13 51.30 52.05 51.25 51.95 3.2M
2021-08-12 51.55 51.70 51.20 51.50 2.4M
2021-08-11 52.00 52.40 51.25 51.35 4.0M
2021-08-10 52.25 52.25 51.05 51.30 6.6M
2021-08-09 52.35 52.75 52.10 52.30 3.1M
2021-08-06 52.30 52.75 51.55 52.40 4.5M
2021-08-05 53.00 53.20 52.15 52.50 5.3M
2021-08-04 53.80 53.90 53.20 53.40 3.8M
2021-08-03 53.45 54.00 53.00 53.60 2.3M
2021-08-02 52.95 53.80 52.95 53.80 2.7M
2021-07-30 52.80 53.70 52.70 52.95 6.1M
2021-07-29 53.15 53.85 52.80 53.10 3.4M
2021-07-28 54.85 55.00 53.25 53.40 6.5M
2021-07-27 53.60 55.65 53.20 53.85 9.6M
2021-07-26 52.85 53.65 52.80 53.20 6.8M
2021-07-23 53.15 53.40 52.80 53.15 2.4M
2021-07-22 52.95 53.65 52.70 53.30 5.0M
2021-07-21 53.60 53.85 53.00 53.00 3.3M
2021-07-20 53.40 53.60 52.95 53.20 3.1M
2021-07-19 53.70 53.90 53.05 53.40 2.5M
2021-07-16 54.25 54.35 53.50 53.70 4.6M
2021-07-15 52.95 54.60 52.80 54.15 4.8M
2021-07-14 53.80 54.15 52.80 52.95 4.3M
2021-07-13 53.95 54.65 53.90 54.20 3.8M
2021-07-12 52.90 54.00 52.90 54.00 4.3M
2021-07-09 54.10 54.65 52.55 52.90 8.2M
2021-07-08 55.05 56.05 54.80 54.80 8.2M
2021-07-07 54.25 55.20 53.80 55.10 5.8M
2021-07-06 54.30 54.80 54.05 54.40 3.2M
2021-07-05 54.05 55.00 54.05 54.30 3.7M
2021-07-02 53.55 54.10 53.50 53.85 5.2M
2021-06-30 53.90 54.10 53.60 53.60 6.7M
2021-06-29 53.30 53.95 53.25 53.70 6.1M
2021-06-28 53.30 54.00 53.05 53.60 6.0M
2021-06-25 53.30 53.60 53.10 53.30 5.1M
2021-06-24 53.00 53.90 53.00 53.30 4.0M
2021-06-23 52.95 53.90 52.70 53.80 6.5M
2021-06-22 52.10 53.10 52.10 52.75 4.6M
2021-06-21 52.40 52.65 52.10 52.40 11.3M
2021-06-18 52.10 52.90 51.90 52.90 16.9M
2021-06-17 51.50 52.70 51.50 52.10 10.9M
2021-06-16 51.95 52.10 51.60 51.95 15.9M
2021-06-15 53.05 53.10 51.65 52.00 16.6M
2021-06-11 53.25 53.25 52.25 52.55 6.7M
2021-06-10 51.75 53.15 51.50 52.60 10.8M
2021-06-09 51.50 51.70 51.10 51.60 9.0M
2021-06-08 51.40 52.20 51.40 51.50 12.4M
2021-06-07 50.95 51.40 50.50 51.25 6.1M
2021-06-04 50.50 50.95 50.25 50.95 17.7M
2021-06-03 50.50 50.90 50.15 50.40 11.5M
2021-06-02 49.90 50.90 49.70 50.90 41.2M
2021-06-01 51.40 51.40 49.60 49.90 19.1M
2021-05-31 52.50 52.80 51.40 51.40 6.4M
2021-05-28 51.00 53.05 51.00 52.80 25.9M
2021-05-27 49.25 50.10 49.20 49.80 25.8M
2021-05-26 49.50 50.30 49.50 49.95 12.3M
2021-05-25 49.50 49.75 49.25 49.50 9.6M
2021-05-24 48.85 49.30 48.55 49.25 5.5M
2021-05-21 48.95 49.00 48.55 49.00 6.2M
2021-05-20 48.80 48.95 48.50 48.60 10.7M
2021-05-18 49.00 49.50 48.65 48.65 9.4M
2021-05-17 50.10 50.20 49.70 50.05 5.8M
2021-05-14 50.35 50.40 49.55 49.95 5.7M
2021-05-13 49.90 49.90 49.30 49.40 3.5M
2021-05-12 49.75 49.95 49.05 49.95 7.5M
2021-05-11 50.50 50.50 49.60 49.75 8.3M
2021-05-10 50.05 50.50 49.85 50.50 6.3M
2021-05-07 49.35 49.95 49.20 49.95 5.1M
2021-05-06 49.50 49.65 48.90 49.50 5.3M
2021-05-05 49.30 49.45 48.85 49.05 4.4M
2021-05-04 48.80 49.30 48.75 49.30 4.1M
2021-05-03 49.00 49.00 48.20 48.40 4.1M
2021-04-30 48.70 49.05 48.30 48.75 6.9M
2021-04-29 48.80 49.35 48.60 49.05 7.9M
2021-04-28 48.35 48.60 47.80 48.60 6.3M
2021-04-27 48.50 48.70 48.35 48.65 3.8M
2021-04-26 48.40 48.50 48.15 48.30 1.7M
2021-04-23 48.55 48.70 48.20 48.50 3.3M
2021-04-22 48.70 48.90 48.25 48.60 4.2M
2021-04-21 48.50 48.60 47.90 48.50 4.4M
2021-04-20 47.85 48.80 47.70 48.75 6.8M
2021-04-19 48.00 48.25 47.70 47.75 5.4M
2021-04-16 48.50 48.50 47.70 48.20 4.5M
2021-04-15 47.50 48.75 47.50 48.15 8.3M
2021-04-14 47.20 47.75 47.00 47.10 6.5M
2021-04-13 47.20 47.90 47.10 47.30 3.9M
2021-04-12 47.80 47.80 47.00 47.30 4.7M
2021-04-09 47.40 47.95 47.30 47.75 5.2M
2021-04-08 46.85 47.80 46.85 47.55 6.5M
2021-04-07 47.50 47.95 47.20 47.55 7.6M
2021-04-01 47.50 47.80 46.90 47.10 6.8M
2021-03-31 48.15 48.15 47.20 47.20 8.1M
2021-03-30 47.70 48.40 47.60 47.90 7.3M
2021-03-29 47.15 48.10 47.10 47.70 6.6M
2021-03-26 47.65 47.65 46.95 47.35 9.4M
2021-03-25 47.25 48.45 47.25 47.65 6.3M
2021-03-24 48.95 49.40 47.35 47.95 11.6M
2021-03-23 49.80 50.05 48.80 49.05 10.2M
2021-03-22 50.00 50.15 49.20 49.40 12.3M
2021-03-19 50.00 50.50 48.55 50.45 31.4M
2021-03-18 46.45 47.20 46.05 47.05 8.5M
2021-03-17 45.60 46.00 45.30 45.90 5.1M
2021-03-16 47.15 47.15 46.00 46.05 6.0M
2021-03-15 46.35 47.10 46.05 46.85 7.4M
2021-03-12 46.70 47.20 46.05 46.35 11.8M
2021-03-11 46.55 46.80 45.90 46.70 8.7M
2021-03-10 47.25 47.25 46.10 46.55 9.2M
2021-03-09 46.15 47.30 45.95 46.60 13.8M
2021-03-08 46.00 46.25 45.35 45.65 10.6M
2021-03-05 46.00 46.10 45.35 46.00 6.2M
2021-03-04 45.80 46.80 45.30 46.15 10.1M
2021-03-03 45.50 46.40 45.15 45.90 7.9M
2021-03-02 44.85 45.45 44.25 44.90 9.1M
2021-03-01 45.30 45.80 44.85 45.00 12.2M
2021-02-26 46.25 46.60 45.30 45.55 15.2M
2021-02-25 46.90 47.90 46.50 47.50 18.0M
2021-02-24 46.20 47.20 45.40 45.95 22.6M
2021-02-23 44.70 46.05 44.00 45.90 24.0M
2021-02-22 43.30 44.45 43.00 43.75 19.8M
2021-02-19 41.50 42.75 41.40 42.60 13.8M
2021-02-18 41.25 41.80 40.70 41.25 16.1M
2021-02-17 41.35 41.55 41.00 41.20 7.2M
2021-02-16 40.40 42.00 40.05 41.65 14.0M
2021-02-11 39.00 39.95 38.90 39.95 6.2M
2021-02-10 38.75 39.30 38.75 39.05 6.4M
2021-02-09 38.75 39.05 38.65 38.75 7.2M
2021-02-08 39.10 39.80 38.80 39.00 6.9M
2021-02-05 38.70 39.20 38.70 38.85 9.5M
2021-02-04 38.40 39.10 38.25 38.65 6.5M
2021-02-03 39.00 39.00 38.40 38.60 7.6M
2021-02-02 39.10 39.65 38.90 39.05 8.3M
2021-02-01 38.95 39.25 38.50 39.10 3.9M
2021-01-29 39.45 39.65 38.80 38.95 10.5M
2021-01-28 39.90 40.00 39.20 39.60 7.5M
2021-01-27 40.00 40.85 39.90 40.15 7.2M
2021-01-26 40.25 40.50 39.90 40.30 4.0M
2021-01-25 41.00 41.20 39.70 40.25 8.6M
2021-01-22 41.65 41.90 40.65 40.75 7.6M
2021-01-21 42.40 42.40 41.35 41.75 5.4M
2021-01-20 42.00 42.00 41.30 41.65 8.5M
2021-01-19 40.50 42.55 40.50 42.30 14.5M
2021-01-18 40.65 41.00 40.25 40.60 4.5M
2021-01-15 40.60 41.20 40.45 40.70 6.6M
2021-01-14 41.20 41.30 40.70 40.80 5.7M
2021-01-13 40.50 40.95 40.25 40.80 6.9M
2021-01-12 39.90 41.30 39.90 40.55 5.9M
2021-01-11 39.90 40.00 39.50 39.75 5.6M
2021-01-08 40.00 40.20 39.55 40.10 5.2M
2021-01-07 40.05 40.20 39.65 39.90 5.0M
2021-01-06 40.80 40.80 39.95 40.05 8.8M
2021-01-05 40.40 40.70 39.75 40.70 8.0M
2021-01-04 39.80 40.60 39.70 40.20 4.8M