Fse Engineering Holdings Ltd (0331)

0331
🏛️ 香港 →
5.68
最終更新: 2025-09-30
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 5.84 5.96 5.84 5.91 0.2M
2021-12-30 5.79 5.92 5.79 5.90 0.1M
2021-12-29 5.70 5.82 5.66 5.79 0.1M
2021-12-28 5.66 5.80 5.66 5.72 0.2M
2021-12-24 5.77 5.94 5.76 5.77 0.0M
2021-12-23 5.68 5.80 5.65 5.80 0.1M
2021-12-22 5.63 5.71 5.63 5.70 0.2M
2021-12-21 5.61 5.72 5.56 5.68 0.3M
2021-12-20 5.86 5.86 5.58 5.61 0.6M
2021-12-17 6.00 6.00 5.87 5.90 0.1M
2021-12-16 5.91 5.95 5.88 5.92 0.2M
2021-12-15 6.00 6.00 5.91 5.91 0.4M
2021-12-14 6.01 6.03 5.95 5.99 0.3M
2021-12-13 6.06 6.12 6.03 6.10 0.2M
2021-12-10 6.20 6.20 5.93 6.06 0.6M
2021-12-09 6.15 6.26 6.15 6.22 0.1M
2021-12-08 6.23 6.23 6.14 6.15 0.1M
2021-12-07 6.16 6.24 6.16 6.23 0.1M
2021-12-06 6.24 6.24 6.07 6.14 0.2M
2021-12-03 6.16 6.21 6.10 6.14 0.3M
2021-12-02 6.23 6.24 6.17 6.22 0.2M
2021-12-01 6.15 6.30 6.10 6.26 0.2M
2021-11-30 6.17 6.20 6.04 6.13 0.2M
2021-11-29 6.02 6.30 5.91 6.12 0.4M
2021-11-26 6.15 6.21 6.08 6.09 0.2M
2021-11-25 6.21 6.21 6.12 6.18 0.3M
2021-11-24 6.36 6.36 6.01 6.24 0.6M
2021-11-23 6.65 6.68 6.46 6.51 0.7M
2021-11-22 6.67 6.72 6.63 6.64 0.4M
2021-11-19 6.68 6.70 6.66 6.69 0.1M
2021-11-18 6.67 6.76 6.67 6.71 0.1M
2021-11-17 6.69 6.73 6.66 6.71 0.1M
2021-11-16 6.71 6.74 6.66 6.70 0.3M
2021-11-15 6.75 6.76 6.70 6.73 0.2M
2021-11-12 6.70 6.77 6.70 6.75 0.1M
2021-11-11 6.75 6.79 6.74 6.77 0.3M
2021-11-10 6.75 6.78 6.73 6.78 0.1M
2021-11-09 6.73 6.79 6.73 6.75 0.1M
2021-11-08 6.74 6.80 6.73 6.79 0.1M
2021-11-05 6.83 6.83 6.63 6.75 0.4M
2021-11-04 6.83 6.83 6.77 6.83 0.2M
2021-11-03 6.73 6.86 6.73 6.83 0.1M
2021-11-02 6.76 6.95 6.76 6.86 0.4M
2021-11-01 6.64 6.82 6.55 6.76 0.3M
2021-10-29 6.52 6.78 6.52 6.66 0.3M
2021-10-28 6.85 6.85 6.51 6.58 0.9M
2021-10-27 6.86 6.87 6.76 6.85 0.2M
2021-10-26 6.99 6.99 6.90 6.90 0.2M
2021-10-25 6.83 6.99 6.78 6.99 0.4M
2021-10-22 6.77 6.93 6.77 6.87 0.4M
2021-10-21 6.94 6.94 6.71 6.79 0.4M
2021-10-20 7.00 7.00 6.84 6.94 0.4M
2021-10-19 6.93 7.06 6.78 6.99 0.5M
2021-10-18 6.81 6.88 6.70 6.80 0.3M
2021-10-15 6.95 6.96 6.60 6.80 0.8M
2021-10-12 7.11 7.11 6.88 6.96 0.5M
2021-10-11 7.05 7.14 6.90 7.05 0.6M
2021-10-08 7.24 7.24 6.86 6.99 1.3M
2021-10-07 7.19 7.35 7.04 7.22 1.7M
2021-10-06 7.20 7.20 6.91 7.05 0.9M
2021-10-05 6.76 7.20 6.69 7.13 2.0M
2021-10-04 6.91 6.91 6.69 6.81 1.0M
2021-09-30 6.45 6.96 6.42 6.91 2.9M
2021-09-29 6.20 6.50 6.20 6.45 1.1M
2021-09-28 6.07 6.28 6.07 6.25 0.7M
2021-09-27 6.23 6.23 5.91 6.08 0.7M
2021-09-24 6.22 6.31 6.14 6.21 0.4M
2021-09-23 6.30 6.41 6.12 6.22 0.4M
2021-09-21 5.97 6.24 5.81 6.24 0.5M
2021-09-20 6.28 6.28 5.69 5.95 1.2M
2021-09-17 6.40 6.40 6.21 6.32 0.4M
2021-09-16 6.43 6.45 6.20 6.34 0.5M
2021-09-15 6.57 6.62 6.35 6.38 0.6M
2021-09-14 6.58 6.67 6.38 6.54 1.0M
2021-09-13 6.40 6.60 6.30 6.58 1.0M
2021-09-10 6.00 6.40 6.00 6.40 1.5M
2021-09-09 5.87 6.04 5.85 5.99 0.4M
2021-09-08 5.85 5.96 5.85 5.90 0.1M
2021-09-07 5.98 5.98 5.80 5.83 0.3M
2021-09-06 5.98 6.04 5.90 5.90 0.3M
2021-09-03 6.03 6.06 5.95 5.98 0.3M
2021-09-02 5.90 6.03 5.90 6.03 0.6M
2021-09-01 5.75 5.99 5.75 5.90 0.7M
2021-08-31 5.60 5.70 5.60 5.67 0.1M
2021-08-30 5.50 5.77 5.50 5.69 0.2M
2021-08-27 5.40 5.63 5.40 5.50 0.1M
2021-08-26 5.51 5.54 5.40 5.44 0.2M
2021-08-25 5.69 5.69 5.50 5.53 0.3M
2021-08-24 5.65 5.75 5.65 5.69 0.3M
2021-08-23 5.45 5.65 5.45 5.57 0.2M
2021-08-20 5.66 5.66 5.24 5.41 1.1M
2021-08-19 5.97 5.97 5.60 5.66 0.6M
2021-08-18 5.90 5.97 5.90 5.92 0.2M
2021-08-17 5.93 5.99 5.90 5.92 0.3M
2021-08-16 5.93 6.02 5.93 5.93 0.2M
2021-08-13 5.91 6.03 5.91 5.97 0.2M
2021-08-12 5.95 5.97 5.90 5.91 0.2M
2021-08-11 5.92 6.04 5.92 6.00 0.2M
2021-08-10 6.02 6.02 5.92 5.94 0.2M
2021-08-09 5.86 6.04 5.86 5.95 0.2M
2021-08-06 5.90 5.92 5.85 5.86 0.2M
2021-08-05 5.99 6.00 5.90 5.94 0.4M
2021-08-04 5.98 6.04 5.98 6.00 0.2M
2021-08-03 6.03 6.03 5.91 5.98 0.5M
2021-08-02 6.03 6.18 6.01 6.06 0.3M
2021-07-30 5.96 6.14 5.92 6.09 0.8M
2021-07-29 5.98 6.19 5.90 6.06 0.5M
2021-07-28 5.85 6.00 5.80 5.85 0.8M
2021-07-27 6.09 6.28 5.80 5.90 1.8M
2021-07-26 6.19 6.19 5.88 6.02 1.4M
2021-07-23 6.20 6.20 6.05 6.07 0.4M
2021-07-22 6.17 6.21 6.09 6.16 0.4M
2021-07-21 6.13 6.17 6.08 6.10 0.5M
2021-07-20 6.29 6.30 6.08 6.13 0.7M
2021-07-19 6.35 6.35 6.17 6.20 0.4M
2021-07-16 6.32 6.39 6.23 6.27 0.4M
2021-07-15 6.59 6.59 6.30 6.32 0.8M
2021-07-14 6.20 6.51 6.13 6.47 1.9M
2021-07-13 6.02 6.24 6.01 6.21 0.8M
2021-07-12 6.10 6.10 6.00 6.01 0.6M
2021-07-09 6.03 6.15 6.03 6.05 0.6M
2021-07-08 6.25 6.25 6.03 6.12 0.8M
2021-07-07 6.08 6.35 6.08 6.28 1.0M
2021-07-06 6.06 6.13 6.02 6.12 0.9M
2021-07-05 6.06 6.22 6.06 6.09 0.5M
2021-07-02 6.28 6.28 6.05 6.08 1.0M
2021-06-30 6.23 6.29 6.15 6.25 0.4M
2021-06-29 6.30 6.36 6.17 6.20 0.8M
2021-06-28 6.41 6.42 6.29 6.33 0.2M
2021-06-25 6.49 6.49 6.35 6.42 0.7M
2021-06-24 6.56 6.56 6.34 6.35 1.0M
2021-06-23 6.49 6.74 6.49 6.56 0.7M
2021-06-22 6.48 6.64 6.46 6.48 0.7M
2021-06-21 6.49 6.58 6.25 6.40 0.5M
2021-06-18 6.88 6.99 6.44 6.49 1.9M
2021-06-17 6.40 6.97 6.40 6.88 2.4M
2021-06-16 6.35 6.62 6.25 6.49 2.2M
2021-06-15 6.40 6.40 6.00 6.28 3.4M
2021-06-11 7.30 7.30 6.14 6.32 8.0M
2021-06-10 6.93 7.59 6.93 7.11 5.2M
2021-06-09 8.70 8.74 6.60 6.93 9.5M
2021-06-08 8.83 8.85 8.59 8.76 1.1M
2021-06-07 8.30 8.85 8.30 8.85 1.9M
2021-06-04 8.10 8.35 7.75 8.30 1.0M
2021-06-03 8.34 8.39 8.00 8.15 1.3M
2021-06-02 8.07 8.45 8.07 8.34 2.1M
2021-06-01 7.75 8.15 7.75 8.05 1.8M
2021-05-31 7.50 7.91 7.40 7.82 1.3M
2021-05-28 7.61 7.66 7.35 7.45 1.0M
2021-05-27 6.95 7.50 6.94 7.50 1.6M
2021-05-26 7.10 7.10 6.88 6.95 0.8M
2021-05-25 6.96 7.10 6.60 7.03 2.1M
2021-05-24 6.82 7.24 6.81 6.96 2.8M
2021-05-21 6.50 6.80 6.50 6.80 1.6M
2021-05-20 6.22 6.64 6.12 6.50 1.9M
2021-05-18 5.86 6.31 5.86 6.22 1.4M
2021-05-17 5.78 5.85 5.78 5.85 0.3M
2021-05-14 5.84 5.87 5.78 5.80 0.3M
2021-05-13 5.80 5.89 5.74 5.87 0.3M
2021-05-12 5.88 5.88 5.75 5.83 0.6M
2021-05-11 5.97 5.97 5.73 5.87 0.9M
2021-05-10 5.64 6.00 5.61 5.96 1.5M
2021-05-07 5.68 5.90 5.60 5.61 1.3M
2021-05-06 5.40 5.68 5.39 5.68 0.9M
2021-05-05 5.38 5.47 5.31 5.39 0.6M
2021-05-04 5.19 5.42 5.18 5.40 1.0M
2021-05-03 5.16 5.20 5.14 5.18 0.3M
2021-04-30 5.20 5.20 5.14 5.20 0.5M
2021-04-29 5.17 5.20 5.08 5.16 0.4M
2021-04-28 5.15 5.15 5.07 5.10 0.4M
2021-04-27 5.20 5.20 5.13 5.13 0.3M
2021-04-26 5.14 5.18 5.11 5.18 0.3M
2021-04-23 5.21 5.21 5.04 5.14 0.6M
2021-04-22 5.37 5.38 5.20 5.21 0.4M
2021-04-21 5.20 5.35 5.20 5.33 0.5M
2021-04-20 5.15 5.23 5.12 5.20 0.5M
2021-04-19 5.21 5.22 5.13 5.13 0.3M
2021-04-16 5.24 5.24 5.16 5.20 0.3M
2021-04-15 5.29 5.37 5.23 5.26 0.3M
2021-04-14 5.18 5.30 5.13 5.28 0.6M
2021-04-13 5.13 5.22 5.12 5.18 0.4M
2021-04-12 5.21 5.25 5.02 5.22 0.7M
2021-04-09 5.17 5.45 5.15 5.18 1.3M
2021-04-08 4.89 5.19 4.89 5.13 1.8M
2021-04-07 4.80 4.98 4.79 4.94 0.9M
2021-04-01 4.80 4.80 4.75 4.78 0.4M
2021-03-31 4.78 4.80 4.72 4.75 0.2M
2021-03-30 4.81 4.85 4.75 4.75 0.9M
2021-03-29 4.89 4.92 4.80 4.81 0.7M
2021-03-26 4.80 4.82 4.76 4.79 1.0M
2021-03-25 4.80 4.83 4.69 4.79 0.5M
2021-03-24 4.99 4.99 4.74 4.80 0.7M
2021-03-23 5.05 5.05 4.88 4.90 0.9M
2021-03-22 5.00 5.11 4.87 5.00 1.2M
2021-03-19 4.99 5.00 4.88 4.95 1.0M
2021-03-18 5.00 5.00 4.85 4.90 1.1M
2021-03-17 4.69 5.02 4.67 5.00 1.8M
2021-03-16 4.68 4.68 4.61 4.66 0.5M
2021-03-15 4.70 4.70 4.61 4.61 1.6M
2021-03-12 4.63 4.67 4.55 4.65 1.3M
2021-03-11 4.64 4.76 4.40 4.55 2.3M
2021-03-10 4.97 5.00 4.93 4.94 1.6M
2021-03-09 5.00 5.07 4.90 4.91 2.2M
2021-03-08 5.04 5.38 4.90 4.99 4.7M
2021-03-05 4.65 5.00 4.63 5.00 3.3M
2021-03-04 4.59 4.89 4.58 4.80 3.4M
2021-03-03 4.30 4.62 4.29 4.59 4.1M
2021-03-02 4.35 4.40 4.28 4.31 2.2M
2021-03-01 4.45 4.45 4.24 4.35 3.8M
2021-02-26 3.93 4.05 3.86 3.96 1.0M
2021-02-25 3.95 3.99 3.92 3.93 0.4M
2021-02-24 3.99 3.99 3.86 3.94 0.9M
2021-02-23 3.92 3.98 3.90 3.98 0.7M
2021-02-22 3.89 3.95 3.88 3.91 1.0M
2021-02-19 3.88 3.89 3.80 3.88 0.3M
2021-02-18 3.91 3.91 3.80 3.87 0.7M
2021-02-17 3.82 3.92 3.80 3.91 1.8M
2021-02-16 3.70 3.82 3.66 3.78 2.0M
2021-02-11 3.44 3.52 3.44 3.51 0.1M
2021-02-10 3.51 3.52 3.43 3.44 0.3M
2021-02-09 3.51 3.51 3.50 3.51 0.1M
2021-02-08 3.50 3.51 3.48 3.50 0.1M
2021-02-05 3.50 3.50 3.48 3.48 0.1M
2021-02-04 3.46 3.48 3.45 3.46 0.1M
2021-02-03 3.47 3.47 3.43 3.47 0.1M
2021-02-02 3.47 3.50 3.44 3.47 0.1M
2021-02-01 3.48 3.50 3.46 3.47 0.0M
2021-01-29 3.48 3.48 3.44 3.45 0.1M
2021-01-28 3.50 3.52 3.45 3.47 0.2M
2021-01-27 3.47 3.54 3.47 3.54 0.3M
2021-01-26 3.40 3.48 3.40 3.46 0.2M
2021-01-25 3.47 3.47 3.34 3.41 1.1M
2021-01-22 3.48 3.48 3.43 3.46 1.0M
2021-01-21 3.54 3.54 3.46 3.47 1.0M
2021-01-20 3.56 3.59 3.51 3.52 0.8M
2021-01-19 3.55 3.60 3.55 3.56 0.3M
2021-01-18 3.55 3.59 3.55 3.56 0.2M
2021-01-15 3.53 3.54 3.53 3.54 0.1M
2021-01-14 3.54 3.55 3.51 3.51 0.3M
2021-01-13 3.52 3.59 3.52 3.54 0.1M
2021-01-12 3.57 3.59 3.51 3.57 0.2M
2021-01-11 3.62 3.62 3.50 3.57 0.4M
2021-01-08 3.60 3.60 3.57 3.59 0.3M
2021-01-07 3.63 3.63 3.54 3.59 0.3M
2021-01-06 3.64 3.64 3.52 3.55 0.7M
2021-01-05 3.61 3.66 3.60 3.62 0.6M
2021-01-04 3.58 3.61 3.57 3.58 0.2M