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
2023-12-29 39.45 39.45 38.90 39.20 2.4M
2023-12-28 38.70 39.55 38.25 39.35 4.6M
2023-12-27 38.05 38.65 37.95 38.45 2.2M
2023-12-22 38.45 38.75 37.70 38.00 3.2M
2023-12-21 37.35 38.40 37.30 38.20 2.6M
2023-12-20 37.35 38.15 37.15 38.05 4.9M
2023-12-19 37.65 37.65 37.00 37.15 6.3M
2023-12-18 38.20 38.40 37.65 38.35 3.8M
2023-12-15 38.50 39.05 38.15 38.50 10.2M
2023-12-14 37.90 38.30 37.75 38.05 5.6M
2023-12-13 37.30 37.65 37.20 37.40 2.7M
2023-12-12 37.40 37.70 37.20 37.50 3.1M
2023-12-11 36.95 37.50 36.95 37.50 3.1M
2023-12-08 37.75 37.85 37.30 37.45 2.7M
2023-12-07 37.45 37.65 37.05 37.35 3.9M
2023-12-06 37.40 37.95 37.30 37.80 3.4M
2023-12-05 38.40 38.40 37.20 37.40 3.2M
2023-12-04 38.45 38.55 37.65 38.00 5.7M
2023-12-01 37.20 37.80 37.15 37.50 5.4M
2023-11-30 37.70 38.10 37.00 37.05 15.8M
2023-11-29 38.60 38.60 37.75 38.15 4.6M
2023-11-28 39.25 39.30 38.40 38.80 3.0M
2023-11-27 39.90 39.90 39.05 39.10 1.9M
2023-11-24 39.65 39.85 39.40 39.50 1.3M
2023-11-23 39.65 40.10 39.25 39.90 1.9M
2023-11-22 39.20 39.65 38.90 39.50 2.6M
2023-11-21 39.20 39.90 39.15 39.20 3.8M
2023-11-20 38.40 39.05 38.15 39.05 3.3M
2023-11-17 38.00 38.50 38.00 38.40 5.6M
2023-11-16 39.25 39.65 38.70 39.20 5.5M
2023-11-15 39.55 39.85 39.25 39.55 6.1M
2023-11-14 38.40 38.70 38.20 38.45 2.5M
2023-11-13 37.90 38.35 37.80 38.25 1.7M
2023-11-10 38.45 38.45 37.70 37.95 2.8M
2023-11-09 38.80 38.85 38.50 38.55 2.1M
2023-11-08 39.15 39.15 38.35 38.70 3.6M
2023-11-07 40.25 40.25 39.25 39.35 3.8M
2023-11-06 39.90 40.90 39.90 40.55 4.8M
2023-11-03 39.85 40.20 39.40 39.50 4.2M
2023-11-02 39.90 39.90 39.25 39.40 1.7M
2023-11-01 39.20 39.45 39.05 39.30 1.4M
2023-10-31 39.45 39.85 38.90 39.10 2.9M
2023-10-30 38.95 39.70 38.90 39.50 1.9M
2023-10-27 38.50 39.65 38.50 39.25 2.4M
2023-10-26 39.05 39.20 38.35 38.45 3.7M
2023-10-25 39.55 40.05 38.75 38.90 4.1M
2023-10-24 39.20 39.20 38.70 38.95 3.4M
2023-10-20 38.50 39.50 38.50 39.25 2.2M
2023-10-19 39.60 39.65 38.70 38.85 5.6M
2023-10-18 40.00 40.30 39.85 40.15 1.6M
2023-10-17 40.15 40.40 40.05 40.20 2.1M
2023-10-16 40.60 40.90 40.10 40.15 1.7M
2023-10-13 40.85 41.25 40.45 40.60 3.7M
2023-10-12 42.00 42.00 41.25 41.45 2.9M
2023-10-11 41.70 42.10 41.15 41.60 4.1M
2023-10-10 40.80 41.75 40.80 41.05 3.8M
2023-10-09 40.55 40.70 40.10 40.55 3.0M
2023-10-06 40.15 41.15 40.15 40.70 3.2M
2023-10-05 40.05 40.05 39.50 39.90 3.3M
2023-10-04 39.85 40.15 39.50 39.95 4.2M
2023-10-03 40.35 40.40 39.65 40.20 6.3M
2023-09-29 40.10 41.45 40.10 41.25 8.6M
2023-09-28 40.25 40.55 39.85 40.00 4.3M
2023-09-27 39.40 40.40 39.40 40.15 3.3M
2023-09-26 40.40 40.65 39.60 39.70 4.5M
2023-09-25 40.75 40.75 40.15 40.35 2.5M
2023-09-22 40.00 40.80 40.00 40.80 3.5M
2023-09-21 40.45 40.55 40.20 40.25 2.2M
2023-09-20 40.35 41.00 40.35 40.50 1.6M
2023-09-19 40.90 40.90 40.30 40.50 4.0M
2023-09-18 40.85 41.20 40.55 40.80 1.7M
2023-09-15 40.95 41.50 40.70 41.20 6.8M
2023-09-14 41.20 41.25 40.60 40.95 3.8M
2023-09-13 40.90 41.40 40.55 40.80 3.7M
2023-09-12 40.75 40.80 40.35 40.55 3.8M
2023-09-11 41.55 41.55 40.25 40.80 6.9M
2023-09-07 42.15 42.20 41.35 41.55 4.1M
2023-09-06 42.00 42.55 42.00 42.20 2.2M
2023-09-05 42.50 42.75 42.20 42.35 1.9M
2023-09-04 42.95 43.50 42.45 42.95 5.7M
2023-08-31 43.40 43.45 42.85 43.30 7.2M
2023-08-30 43.20 43.40 42.90 42.95 3.0M
2023-08-29 42.85 43.25 42.60 43.25 2.8M
2023-08-28 43.25 43.25 42.55 42.55 1.7M
2023-08-25 42.55 43.10 42.45 42.60 3.5M
2023-08-24 42.40 42.80 42.20 42.55 2.6M
2023-08-23 41.70 42.45 41.55 42.45 4.3M
2023-08-22 41.60 41.85 41.40 41.70 4.4M
2023-08-21 42.50 42.50 41.60 41.80 7.9M
2023-08-18 42.40 42.65 42.25 42.50 3.4M
2023-08-17 42.30 42.85 41.90 42.80 3.4M
2023-08-16 42.30 42.65 42.30 42.50 3.1M
2023-08-15 42.30 42.65 42.30 42.50 2.9M
2023-08-14 42.80 43.05 42.40 42.80 3.3M
2023-08-11 43.00 43.45 43.00 43.30 2.3M
2023-08-10 42.90 43.55 42.90 43.25 4.9M
2023-08-09 42.85 43.45 42.85 43.20 2.6M
2023-08-08 43.20 43.85 43.00 43.20 3.0M
2023-08-07 43.20 44.10 43.15 43.75 3.6M
2023-08-04 42.80 43.70 42.80 43.00 6.8M
2023-08-03 42.80 43.50 42.70 43.05 4.1M
2023-08-02 44.90 44.95 43.50 43.70 4.1M
2023-08-01 45.00 45.25 44.55 44.60 3.2M
2023-07-31 45.30 45.60 44.90 45.00 3.8M
2023-07-28 44.45 45.30 44.45 45.25 3.2M
2023-07-27 44.10 44.80 44.10 44.70 3.2M
2023-07-26 43.85 44.20 43.65 44.20 3.0M
2023-07-25 43.55 44.15 43.20 43.85 3.1M
2023-07-24 43.75 43.75 42.35 42.70 3.3M
2023-07-21 42.80 43.95 42.80 43.75 2.6M
2023-07-20 43.10 43.70 43.10 43.50 2.8M
2023-07-19 43.60 43.85 43.10 43.75 3.3M
2023-07-18 44.45 44.45 43.60 43.75 4.3M
2023-07-14 43.65 44.50 43.60 44.35 4.9M
2023-07-13 42.70 43.65 42.70 43.60 2.9M
2023-07-12 42.50 42.80 42.20 42.40 2.4M
2023-07-11 42.50 42.50 41.60 42.35 3.7M
2023-07-10 42.35 42.50 41.70 42.20 4.8M
2023-07-07 42.35 42.35 41.80 42.05 3.6M
2023-07-06 42.90 43.60 42.35 42.45 4.4M
2023-07-05 43.20 43.80 43.20 43.50 2.7M
2023-07-04 43.55 43.70 43.25 43.40 1.7M
2023-07-03 43.45 43.80 43.25 43.55 1.8M
2023-06-30 43.00 43.65 43.00 43.40 3.5M
2023-06-29 43.65 43.70 43.25 43.35 3.0M
2023-06-28 43.15 43.75 43.15 43.65 3.2M
2023-06-27 43.30 43.60 43.15 43.60 3.3M
2023-06-26 43.15 43.70 42.80 43.30 3.3M
2023-06-23 43.65 43.65 42.80 42.95 5.5M
2023-06-21 44.30 44.35 43.45 43.90 6.4M
2023-06-20 44.65 44.70 44.30 44.55 3.5M
2023-06-19 44.70 44.90 44.55 44.85 2.0M
2023-06-16 44.35 44.95 44.30 44.60 7.1M
2023-06-15 44.80 44.80 44.35 44.60 3.4M
2023-06-14 44.55 44.85 44.35 44.55 2.7M
2023-06-13 44.75 45.00 44.45 44.85 2.8M
2023-06-12 45.10 45.15 44.70 44.85 2.2M
2023-06-09 44.80 45.30 44.45 45.15 3.2M
2023-06-08 44.10 44.70 44.00 44.60 3.1M
2023-06-07 44.05 44.50 43.65 44.00 7.1M
2023-06-06 44.00 44.25 43.65 44.10 4.7M
2023-06-05 44.00 44.30 43.80 44.15 4.8M
2023-06-02 43.75 44.30 43.70 43.70 7.2M
2023-06-01 42.60 44.60 42.60 43.75 16.2M
2023-05-31 42.55 42.65 42.00 42.20 24.1M
2023-05-30 43.20 43.45 42.70 43.00 5.8M
2023-05-29 43.85 43.85 43.15 43.20 7.6M
2023-05-25 43.25 43.50 42.85 43.10 9.9M
2023-05-24 42.65 43.80 42.55 43.55 7.9M
2023-05-23 43.35 44.25 42.65 42.65 5.2M
2023-05-22 44.80 45.35 44.80 45.05 4.0M
2023-05-19 45.10 45.45 44.90 45.20 3.6M
2023-05-18 44.80 45.30 44.60 45.10 5.2M
2023-05-17 46.05 46.30 44.80 44.80 7.1M
2023-05-16 46.40 46.65 46.10 46.15 4.8M
2023-05-15 45.50 46.60 45.50 46.30 2.8M
2023-05-12 46.45 46.55 45.60 45.60 3.1M
2023-05-11 46.05 46.65 45.90 46.45 3.8M
2023-05-10 46.05 46.50 45.80 46.00 3.4M
2023-05-09 46.40 46.95 45.75 46.05 5.4M
2023-05-08 46.60 47.05 46.25 46.50 4.9M
2023-05-05 46.15 46.70 46.10 46.55 3.7M
2023-05-04 45.60 46.30 45.50 46.20 3.4M
2023-05-03 45.65 46.15 45.40 45.70 3.4M
2023-05-02 46.30 47.20 45.90 46.15 4.4M
2023-04-28 46.05 46.75 45.85 46.30 3.9M
2023-04-27 45.60 46.55 45.60 46.25 4.4M
2023-04-26 45.30 46.30 45.30 45.80 6.9M
2023-04-25 45.45 45.90 45.20 45.45 4.0M
2023-04-24 45.80 46.05 45.30 45.70 3.8M
2023-04-21 46.25 46.90 45.90 45.95 4.4M
2023-04-20 46.25 46.80 45.80 46.25 5.7M
2023-04-19 47.00 47.25 46.15 46.25 4.5M
2023-04-18 48.10 48.10 47.00 47.35 7.8M
2023-04-17 47.75 48.30 47.40 48.25 4.0M
2023-04-14 48.45 48.45 47.65 48.05 3.2M
2023-04-13 47.70 48.25 47.45 48.20 2.4M
2023-04-12 48.25 48.40 47.85 48.10 2.9M
2023-04-11 48.80 48.80 47.75 48.10 2.6M
2023-04-06 47.80 48.70 47.70 48.10 3.3M
2023-04-04 48.05 48.40 47.65 47.80 3.6M
2023-04-03 47.60 48.05 47.50 47.85 1.9M
2023-03-31 48.20 48.40 47.50 47.65 4.8M
2023-03-30 47.55 47.90 47.20 47.65 4.3M
2023-03-29 47.70 48.00 47.25 47.60 2.2M
2023-03-28 47.70 47.80 47.00 47.45 3.1M
2023-03-27 47.30 47.75 46.90 47.25 3.5M
2023-03-24 46.40 47.45 46.40 47.15 3.8M
2023-03-23 47.05 47.20 46.50 46.75 5.2M
2023-03-22 46.75 47.15 46.40 46.75 5.5M
2023-03-21 46.60 47.05 46.00 46.00 5.1M
2023-03-20 46.95 47.25 45.90 46.35 4.0M
2023-03-17 48.65 48.65 45.60 47.50 15.9M
2023-03-16 49.65 49.65 48.40 48.80 2.8M
2023-03-15 49.90 50.20 49.25 49.75 3.2M
2023-03-14 49.25 49.70 48.95 49.35 2.3M
2023-03-13 48.80 49.55 48.80 49.45 2.9M
2023-03-10 49.80 49.90 49.00 49.20 4.2M
2023-03-09 50.60 50.80 49.75 50.15 4.7M
2023-03-08 49.70 49.95 49.20 49.75 3.5M
2023-03-07 49.90 50.50 49.70 50.00 2.2M
2023-03-06 49.55 50.45 49.50 49.90 2.5M
2023-03-03 49.65 50.40 49.55 49.95 2.2M
2023-03-02 49.80 50.10 49.35 49.85 2.1M
2023-03-01 49.00 50.15 49.00 50.00 2.9M
2023-02-28 49.95 50.40 49.00 49.20 5.0M
2023-02-27 49.40 49.90 49.20 49.65 1.9M
2023-02-24 49.50 49.65 48.95 49.40 2.1M
2023-02-23 50.25 50.60 49.50 49.70 2.2M
2023-02-22 50.75 51.10 50.15 50.35 3.0M
2023-02-21 50.00 50.90 50.00 50.25 1.7M
2023-02-20 49.70 50.25 49.70 50.00 1.2M
2023-02-17 50.05 50.50 49.75 49.90 2.7M
2023-02-16 50.20 51.20 50.20 50.55 1.7M
2023-02-15 51.35 51.50 50.20 50.30 2.8M
2023-02-14 50.85 51.65 50.25 51.35 3.8M
2023-02-13 50.50 51.00 49.70 50.40 3.0M
2023-02-10 50.45 51.05 50.45 50.80 1.8M
2023-02-09 50.85 51.05 50.35 50.70 2.3M
2023-02-08 50.25 51.10 50.25 50.75 2.6M
2023-02-07 49.80 50.55 49.65 50.15 2.1M
2023-02-06 51.00 51.00 49.60 49.90 4.6M
2023-02-03 51.75 52.25 50.60 51.15 3.6M
2023-02-02 51.15 51.80 50.70 51.60 3.4M
2023-02-01 50.50 51.20 50.35 50.90 4.7M
2023-01-31 50.80 51.70 49.95 50.10 6.5M
2023-01-30 50.50 51.40 50.40 50.65 3.1M
2023-01-27 50.65 51.00 50.15 50.35 4.0M
2023-01-26 49.90 51.55 49.90 50.65 7.7M
2023-01-20 49.65 49.85 49.25 49.75 2.8M
2023-01-19 49.00 49.85 49.00 49.50 2.1M
2023-01-18 49.30 49.65 49.10 49.40 2.4M
2023-01-17 49.50 50.00 49.05 49.30 2.7M
2023-01-16 49.40 50.25 49.40 49.90 2.6M
2023-01-13 50.35 50.45 49.45 49.45 2.6M
2023-01-12 49.25 50.45 49.25 50.10 4.2M
2023-01-11 49.65 49.85 48.95 49.15 3.1M
2023-01-10 49.65 50.10 49.40 49.65 4.2M
2023-01-09 50.30 50.30 49.15 49.55 2.0M
2023-01-06 50.00 50.25 49.25 49.55 4.7M
2023-01-05 48.90 49.80 48.65 49.65 4.8M
2023-01-04 48.55 48.80 47.95 48.60 4.1M
2023-01-03 46.95 48.35 46.55 48.10 3.1M