Dynamic Holdings Ltd (0029)

0029
🏛️ 香港 →
13.00
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 10.24 10.24 9.54 10.20 0.1M
2021-12-30 10.24 10.24 10.24 10.24 0.0M
2021-12-29 10.26 10.26 10.26 10.26 0.0M
2021-12-28 10.58 10.58 10.34 10.26 0.0M
2021-12-24 10.30 10.30 10.30 10.30 0.0M
2021-12-23 9.99 10.58 9.87 10.40 0.1M
2021-12-22 10.08 10.08 9.98 9.99 0.1M
2021-12-21 10.16 10.38 10.16 10.38 0.0M
2021-12-20 10.04 10.10 9.84 10.10 0.0M
2021-12-17 10.18 10.32 10.16 10.32 0.0M
2021-12-16 10.50 10.50 10.26 10.32 0.0M
2021-12-15 10.58 10.58 10.58 10.58 0.0M
2021-12-14 10.90 10.90 10.50 10.50 0.0M
2021-12-13 10.70 11.02 10.70 10.96 0.0M
2021-12-10 10.56 11.06 10.56 11.06 0.0M
2021-12-09 10.90 11.02 10.84 11.02 0.0M
2021-12-08 11.20 11.20 10.96 10.96 0.0M
2021-12-07 10.86 11.20 10.62 11.20 0.1M
2021-12-06 10.80 11.00 10.40 10.86 0.1M
2021-12-03 10.84 10.94 10.50 10.94 0.2M
2021-12-02 11.18 11.18 10.98 10.98 0.0M
2021-12-01 11.40 11.40 11.04 11.18 0.1M
2021-11-30 11.00 11.36 10.86 11.36 0.0M
2021-11-29 11.40 11.40 11.00 11.10 0.0M
2021-11-26 11.40 11.40 11.40 11.40 0.0M
2021-11-25 11.46 11.50 11.10 11.40 0.2M
2021-11-24 11.26 11.40 10.98 11.40 0.0M
2021-11-23 11.34 11.50 11.26 11.50 0.1M
2021-11-22 11.36 11.50 11.36 11.40 0.0M
2021-11-19 11.44 11.68 11.36 11.36 0.2M
2021-11-18 11.56 11.56 11.42 11.44 0.0M
2021-11-17 11.58 11.68 11.58 11.68 0.0M
2021-11-16 11.40 11.40 11.38 11.38 0.0M
2021-11-15 11.40 11.40 11.40 11.40 0.0M
2021-11-12 12.10 12.30 11.54 11.58 0.1M
2021-11-11 11.18 11.72 11.18 11.72 0.0M
2021-11-10 11.18 11.20 11.18 11.20 0.0M
2021-11-09 11.02 11.16 11.00 11.16 0.0M
2021-11-08 11.20 11.20 11.18 11.18 0.0M
2021-11-05 11.22 11.28 10.82 11.26 0.2M
2021-11-04 11.60 11.60 11.30 11.30 0.1M
2021-11-03 11.70 11.70 11.50 11.60 0.0M
2021-11-02 11.78 11.78 11.48 11.70 0.1M
2021-11-01 11.78 11.78 11.78 11.78 0.0M
2021-10-29 11.58 11.78 11.58 11.78 0.0M
2021-10-28 11.70 11.80 11.64 11.66 0.1M
2021-10-27 11.54 11.94 11.50 11.84 0.2M
2021-10-26 12.08 12.08 11.98 11.98 0.0M
2021-10-25 12.18 12.18 12.18 12.18 0.0M
2021-10-22 12.22 12.22 12.14 12.18 0.0M
2021-10-21 12.26 12.26 12.24 12.24 0.0M
2021-10-20 12.06 12.56 12.06 12.50 0.0M
2021-10-19 12.60 12.96 12.60 12.86 0.0M
2021-10-18 12.36 12.36 12.20 12.20 0.0M
2021-10-15 12.52 12.54 12.30 12.32 0.1M
2021-10-12 12.60 12.78 12.24 12.78 0.0M
2021-10-11 12.84 12.98 12.84 12.98 0.0M
2021-10-08 13.16 13.16 12.80 12.84 0.0M
2021-10-07 12.80 13.04 12.80 13.04 0.0M
2021-10-06 13.04 13.16 12.66 12.70 0.1M
2021-10-05 13.00 13.00 12.70 12.84 0.1M
2021-10-04 12.12 12.86 12.12 12.80 0.1M
2021-09-30 12.80 13.08 12.48 13.08 0.1M
2021-09-29 13.16 13.16 12.58 12.96 0.0M
2021-09-28 12.90 13.90 12.42 13.18 0.1M
2021-09-27 12.50 13.18 12.24 12.24 0.2M
2021-09-24 12.02 12.50 12.02 12.46 0.0M
2021-09-23 12.10 12.30 12.00 12.00 0.0M
2021-09-21 11.72 11.72 11.72 12.06 0.0M
2021-09-20 11.34 11.80 11.32 11.76 0.1M
2021-09-17 11.72 11.96 11.50 11.86 0.1M
2021-09-16 11.98 11.98 11.68 11.78 0.1M
2021-09-15 12.16 12.16 12.00 12.00 0.0M
2021-09-14 12.20 12.60 12.20 12.24 0.0M
2021-09-13 12.24 12.42 12.10 12.14 0.0M
2021-09-10 12.10 13.08 12.10 12.80 0.2M
2021-09-09 11.80 12.00 11.68 11.98 0.0M
2021-09-08 11.90 12.10 11.90 12.04 0.0M
2021-09-07 11.92 11.92 11.92 11.92 0.0M
2021-09-06 11.88 11.90 11.86 11.90 0.0M
2021-09-03 11.88 11.88 11.88 11.88 0.0M
2021-09-02 12.20 12.22 12.02 12.02 0.0M
2021-09-01 12.56 12.56 12.56 12.56 0.0M
2021-08-31 12.00 12.68 12.00 12.68 0.0M
2021-08-30 11.62 12.00 11.62 12.00 0.3M
2021-08-27 11.80 11.82 11.58 11.66 0.0M
2021-08-26 11.98 11.98 11.98 11.86 0.0M
2021-08-25 11.74 12.02 11.72 12.02 0.0M
2021-08-24 12.18 12.20 12.18 12.18 0.0M
2021-08-23 12.00 12.00 11.98 11.98 0.0M
2021-08-20 11.68 12.08 11.68 11.98 0.0M
2021-08-19 11.60 12.60 11.60 12.32 0.0M
2021-08-18 12.10 12.14 12.00 12.10 0.0M
2021-08-17 12.20 12.20 11.98 11.98 0.1M
2021-08-16 12.22 12.22 12.22 12.22 0.0M
2021-08-13 12.02 12.22 12.02 12.22 0.0M
2021-08-12 12.30 12.32 12.30 12.32 0.1M
2021-08-11 12.30 12.30 12.26 12.30 0.1M
2021-08-10 12.24 12.24 12.24 12.24 0.0M
2021-08-09 12.18 12.20 12.18 12.24 0.0M
2021-08-06 12.78 12.78 12.20 12.22 0.0M
2021-08-05 12.56 12.56 12.50 12.50 0.0M
2021-08-04 13.00 13.26 13.00 12.80 0.0M
2021-08-03 13.00 13.00 13.00 13.00 0.0M
2021-08-02 13.00 13.10 12.68 13.00 0.0M
2021-07-30 12.48 13.18 12.48 13.18 0.1M
2021-07-29 12.20 12.50 12.20 12.20 0.0M
2021-07-28 11.50 12.18 11.50 12.18 0.1M
2021-07-27 13.00 13.00 11.30 11.30 0.4M
2021-07-26 13.48 13.48 13.00 13.00 0.2M
2021-07-23 13.90 13.90 13.86 13.88 0.1M
2021-07-22 13.68 13.80 13.68 13.78 0.1M
2021-07-21 13.66 13.66 13.66 13.66 0.0M
2021-07-20 13.40 13.60 13.30 13.60 0.0M
2021-07-19 13.84 13.84 13.40 13.68 0.1M
2021-07-16 13.66 13.84 13.40 13.84 0.1M
2021-07-15 13.44 13.66 13.42 13.66 0.0M
2021-07-14 13.94 13.94 13.94 13.94 0.0M
2021-07-13 13.60 13.90 13.60 13.90 0.0M
2021-07-12 13.54 13.54 13.52 13.52 0.0M
2021-07-09 13.52 13.60 13.32 13.48 0.0M
2021-07-08 13.60 13.62 13.42 13.48 0.0M
2021-07-07 13.24 13.24 13.24 13.40 0.0M
2021-07-06 13.60 13.60 13.40 13.40 0.0M
2021-07-05 13.56 13.56 13.22 13.50 0.2M
2021-07-02 13.78 13.80 13.66 13.80 0.0M
2021-06-30 13.78 14.00 13.78 14.00 0.0M
2021-06-29 13.80 13.82 13.66 13.66 0.0M
2021-06-28 14.08 14.08 13.80 13.80 0.0M
2021-06-25 13.98 14.08 13.98 14.08 0.0M
2021-06-24 13.88 13.88 13.70 13.70 0.1M
2021-06-23 13.68 13.88 13.68 13.88 0.1M
2021-06-22 13.72 13.90 13.54 13.88 0.1M
2021-06-21 13.70 13.70 13.70 13.70 0.0M
2021-06-18 13.82 13.82 13.78 13.78 0.0M
2021-06-17 13.98 13.98 13.98 13.98 0.0M
2021-06-16 13.80 13.80 13.76 13.76 0.0M
2021-06-15 13.96 14.00 13.96 13.90 0.0M
2021-06-11 13.84 14.00 13.76 13.76 0.1M
2021-06-10 13.80 14.00 13.80 14.00 0.1M
2021-06-09 14.08 14.08 13.80 13.82 0.0M
2021-06-08 13.82 13.90 13.80 13.90 0.1M
2021-06-07 13.82 13.84 13.82 13.84 0.0M
2021-06-04 13.84 13.90 13.84 13.90 0.0M
2021-06-03 13.96 13.98 13.96 13.90 0.0M
2021-06-02 13.82 13.98 13.80 13.98 0.0M
2021-06-01 14.00 14.00 13.80 13.82 0.1M
2021-05-31 13.90 14.28 13.80 14.28 0.0M
2021-05-28 13.94 13.98 13.70 13.98 0.0M
2021-05-27 13.60 13.84 13.60 13.84 0.0M
2021-05-26 13.80 13.80 13.60 13.60 0.1M
2021-05-25 13.52 13.86 13.50 13.76 0.0M
2021-05-24 13.70 13.78 13.50 13.52 0.1M
2021-05-21 13.80 14.02 13.80 13.96 0.1M
2021-05-20 13.96 13.96 13.70 13.70 0.0M
2021-05-18 13.82 13.98 13.82 13.96 0.0M
2021-05-17 14.40 14.40 13.50 14.22 0.0M
2021-05-14 14.00 14.00 14.00 14.00 0.0M
2021-05-13 14.06 14.06 14.00 14.00 0.0M
2021-05-12 14.00 14.44 14.00 14.28 0.0M
2021-05-11 14.00 14.04 14.00 14.00 0.0M
2021-05-10 14.12 14.30 14.00 14.00 0.1M
2021-05-07 14.10 14.20 14.04 14.12 0.0M
2021-05-06 14.28 14.28 14.28 14.28 0.0M
2021-05-05 14.30 14.30 14.30 14.30 0.0M
2021-05-04 14.10 14.46 14.10 14.46 0.0M
2021-05-03 13.88 14.10 13.88 14.10 0.0M
2021-04-30 13.98 14.16 13.98 13.98 0.1M
2021-04-29 14.20 14.20 14.08 14.10 0.0M
2021-04-28 14.24 14.24 14.00 14.02 0.0M
2021-04-27 14.20 14.20 14.20 14.20 0.0M
2021-04-26 14.24 14.38 14.20 14.20 0.0M
2021-04-23 14.20 14.20 14.16 14.20 0.0M
2021-04-22 14.12 14.22 14.12 14.22 0.0M
2021-04-21 14.40 14.50 14.34 14.28 0.0M
2021-04-20 14.56 14.58 14.48 14.58 0.0M
2021-04-19 14.54 14.64 14.54 14.60 0.0M
2021-04-16 14.50 14.56 14.50 14.50 0.0M
2021-04-15 14.28 14.62 14.28 14.50 0.1M
2021-04-14 14.50 14.50 14.38 14.38 0.0M
2021-04-13 14.18 14.40 14.18 14.40 0.0M
2021-04-12 14.32 14.32 14.12 14.20 0.0M
2021-04-09 14.20 14.28 14.20 14.28 0.0M
2021-04-08 14.20 14.30 14.20 14.20 0.2M
2021-04-07 13.50 14.20 13.50 14.20 0.2M
2021-04-01 13.16 13.30 13.14 13.30 0.0M
2021-03-31 13.70 13.70 13.10 13.38 0.0M
2021-03-30 13.24 13.24 13.02 13.24 0.0M
2021-03-29 13.26 13.44 13.10 13.24 0.0M
2021-03-26 13.28 13.28 13.04 13.26 0.2M
2021-03-25 13.02 13.38 13.02 13.38 0.0M
2021-03-24 13.30 13.36 13.30 13.30 0.0M
2021-03-23 13.72 13.74 12.84 13.48 0.1M
2021-03-22 13.88 13.88 13.66 13.74 0.0M
2021-03-19 13.92 13.92 13.78 13.88 0.1M
2021-03-18 13.88 13.88 13.82 13.88 0.1M
2021-03-17 14.04 14.04 14.04 14.04 0.0M
2021-03-16 14.08 14.08 13.66 14.08 0.1M
2021-03-15 14.08 14.10 13.96 14.08 0.2M
2021-03-12 13.90 14.10 13.52 14.08 0.2M
2021-03-11 13.74 13.76 13.74 13.76 0.0M
2021-03-10 13.50 13.72 13.50 13.72 0.0M
2021-03-09 13.28 13.50 13.28 13.34 0.0M
2021-03-08 13.56 13.78 13.30 13.30 0.1M
2021-03-05 13.58 13.98 13.40 13.72 0.1M
2021-03-04 13.96 13.98 13.60 13.70 0.0M
2021-03-03 13.66 13.90 13.66 13.90 0.0M
2021-03-02 13.52 13.66 13.44 13.66 0.2M
2021-03-01 13.54 13.56 13.38 13.50 0.0M
2021-02-26 13.58 13.58 13.22 13.54 0.1M
2021-02-25 13.70 13.74 13.70 13.72 0.0M
2021-02-24 13.80 13.80 13.58 13.68 0.0M
2021-02-23 13.76 14.18 13.68 14.00 0.0M
2021-02-22 13.92 13.92 13.76 13.76 0.2M
2021-02-19 13.80 13.98 13.80 13.86 0.1M
2021-02-18 14.08 14.08 13.80 13.80 0.1M
2021-02-17 13.90 14.00 13.78 14.00 0.1M
2021-02-16 13.82 13.96 13.80 13.90 0.1M
2021-02-11 14.00 14.00 14.00 13.98 0.0M
2021-02-10 13.78 14.06 13.78 13.80 0.1M
2021-02-09 13.52 13.62 13.50 13.58 0.0M
2021-02-08 13.54 13.66 13.42 13.64 0.4M
2021-02-05 13.50 13.50 13.50 13.50 0.0M
2021-02-04 13.80 13.80 13.48 13.50 0.1M
2021-02-03 13.50 14.00 13.50 13.88 0.0M
2021-02-02 13.30 13.68 13.30 13.56 0.2M
2021-02-01 13.22 13.44 13.20 13.30 0.0M
2021-01-29 13.50 13.90 13.38 13.90 0.0M
2021-01-28 13.54 13.76 13.38 13.48 0.2M
2021-01-27 13.84 13.90 13.70 13.82 0.0M
2021-01-26 14.08 14.08 14.08 14.08 0.0M
2021-01-25 14.20 14.46 13.80 14.12 0.3M
2021-01-22 14.00 14.30 13.90 14.20 0.9M
2021-01-21 13.72 14.20 13.68 14.18 2.2M
2021-01-20 14.00 14.00 13.68 13.98 1.4M
2021-01-19 14.00 14.04 14.00 14.02 0.1M
2021-01-18 14.00 14.00 14.00 14.00 0.0M
2021-01-15 14.00 14.00 13.76 14.00 0.1M
2021-01-14 14.06 14.44 13.94 14.14 0.2M
2021-01-13 14.48 14.80 14.26 14.40 0.0M
2021-01-12 14.00 14.50 14.00 14.46 0.1M
2021-01-11 13.78 14.06 13.78 13.86 0.1M
2021-01-08 14.06 14.20 13.60 13.82 0.2M
2021-01-07 14.16 14.30 13.84 14.20 0.3M
2021-01-06 14.08 14.16 13.70 14.16 0.0M
2021-01-05 14.60 14.60 13.46 14.30 0.1M
2021-01-04 14.00 14.20 14.00 14.32 0.0M