Geely Automobile Holdings

80175
🏛️ 香港 →
16.71
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 7.80 7.83 7.76 7.80 0.2M
2023-12-28 7.48 7.70 7.48 7.67 0.7M
2023-12-27 7.20 7.25 7.16 7.24 0.5M
2023-12-22 7.14 7.24 7.11 7.11 0.7M
2023-12-21 7.21 7.21 7.20 7.20 0.1M
2023-12-20 7.32 7.32 7.32 7.25 0.0M
2023-12-19 7.16 7.22 7.16 7.23 0.1M
2023-12-18 7.41 7.41 7.21 7.25 0.2M
2023-12-15 7.43 7.48 7.37 7.34 0.4M
2023-12-14 7.46 7.47 7.27 7.28 0.5M
2023-12-13 7.26 7.27 7.25 7.27 0.1M
2023-12-12 7.20 7.30 7.18 7.27 1.1M
2023-12-11 7.04 7.14 6.96 7.11 0.2M
2023-12-08 7.10 7.15 7.09 7.17 0.5M
2023-12-07 7.36 7.36 7.24 7.29 0.3M
2023-12-06 7.44 7.49 7.41 7.43 0.4M
2023-12-05 7.47 7.47 7.28 7.35 0.7M
2023-12-04 7.53 7.63 7.42 7.45 0.5M
2023-12-01 7.74 7.74 7.48 7.53 1.7M
2023-11-30 7.89 7.93 7.72 7.79 1.8M
2023-11-29 8.28 8.28 7.96 7.99 0.9M
2023-11-28 8.34 8.34 8.34 8.32 0.0M
2023-11-27 8.31 8.42 8.25 8.36 0.3M
2023-11-24 8.59 8.59 8.42 8.42 0.3M
2023-11-23 8.61 8.69 8.58 8.68 0.2M
2023-11-22 8.57 8.57 8.52 8.57 0.0M
2023-11-21 8.86 8.93 8.67 8.64 0.1M
2023-11-20 8.89 8.89 8.74 8.79 0.2M
2023-11-17 8.82 8.93 8.82 8.87 0.2M
2023-11-16 8.99 8.99 8.87 8.87 0.1M
2023-11-15 8.95 8.95 8.95 8.94 0.0M
2023-11-14 8.77 8.77 8.72 8.70 0.0M
2023-11-13 8.61 8.63 8.59 8.68 0.1M
2023-11-10 8.80 8.80 8.69 8.67 0.0M
2023-11-09 8.92 8.93 8.92 8.92 0.1M
2023-11-08 8.99 8.99 8.84 8.90 0.2M
2023-11-07 9.49 9.49 9.12 9.12 0.1M
2023-11-06 9.06 9.12 9.04 9.12 0.1M
2023-11-03 8.83 8.91 8.79 8.88 0.4M
2023-11-02 8.51 8.73 8.51 8.65 0.2M
2023-11-01 8.33 8.33 8.32 8.31 0.0M
2023-10-31 8.24 8.39 8.24 8.32 1.3M
2023-10-30 8.29 8.34 8.29 8.43 0.1M
2023-10-27 8.33 8.41 8.32 8.35 0.3M
2023-10-26 8.22 8.31 8.21 8.24 0.1M
2023-10-25 8.42 8.42 8.19 8.19 0.2M
2023-10-24 8.14 8.17 8.01 8.15 0.2M
2023-10-20 8.30 8.33 8.20 8.20 0.1M
2023-10-19 8.52 8.52 8.30 8.31 0.4M
2023-10-18 8.74 8.88 8.74 8.72 0.3M
2023-10-17 8.72 8.72 8.67 8.65 0.0M
2023-10-16 8.61 8.61 8.61 8.60 0.0M
2023-10-13 8.72 8.72 8.71 8.68 0.1M
2023-10-12 8.68 8.87 8.68 8.77 0.5M
2023-10-11 8.55 8.55 8.55 8.52 0.0M
2023-10-10 8.47 8.49 8.42 8.44 0.2M
2023-10-09 8.38 8.38 8.38 8.37 0.0M
2023-10-06 8.35 8.41 8.33 8.32 0.2M
2023-10-05 8.29 8.29 8.29 8.29 0.0M
2023-10-04 8.30 8.30 8.30 8.29 0.0M
2023-10-03 8.34 8.34 8.32 8.39 0.0M
2023-09-29 8.51 8.61 8.51 8.61 0.0M
2023-09-28 8.52 8.59 8.44 8.45 0.1M
2023-09-27 8.63 8.65 8.53 8.53 0.1M
2023-09-26 8.59 8.59 8.50 8.54 0.1M
2023-09-25 8.83 8.83 8.71 8.71 0.0M
2023-09-22 8.73 8.87 8.73 8.87 0.2M
2023-09-21 8.84 8.84 8.67 8.72 0.1M
2023-09-20 8.94 8.94 8.86 8.86 0.1M
2023-09-19 8.97 8.99 8.97 8.99 0.0M
2023-09-18 8.99 9.26 8.99 9.07 0.1M
2023-09-15 8.94 8.99 8.91 8.95 0.0M
2023-09-14 8.92 9.00 8.92 8.96 0.0M
2023-09-13 9.10 9.10 9.00 9.00 0.0M
2023-09-12 9.02 9.27 9.02 9.18 0.1M
2023-09-11 8.91 9.11 8.87 9.11 0.1M
2023-09-07 8.99 9.06 8.99 9.02 0.1M
2023-09-06 9.14 9.14 9.12 9.13 0.0M
2023-09-05 9.21 9.21 9.13 9.15 0.1M
2023-09-04 9.21 9.35 9.21 9.31 0.5M
2023-08-31 9.14 9.14 9.03 9.05 0.0M
2023-08-30 9.27 9.28 9.17 9.14 0.1M
2023-08-29 9.07 9.19 8.98 9.11 0.1M
2023-08-28 9.17 9.17 8.89 8.89 0.2M
2023-08-25 8.95 8.95 8.83 8.83 0.1M
2023-08-24 8.71 8.87 8.71 8.77 0.4M
2023-08-23 8.53 8.65 8.48 8.58 0.6M
2023-08-22 8.72 8.74 8.46 8.64 0.3M
2023-08-21 8.75 8.75 8.67 8.61 0.1M
2023-08-18 8.89 8.94 8.82 8.84 0.2M
2023-08-17 8.89 9.19 8.89 9.09 0.1M
2023-08-16 8.94 8.97 8.94 8.94 0.1M
2023-08-15 9.11 9.12 9.03 9.03 0.1M
2023-08-14 8.92 8.99 8.91 9.06 0.1M
2023-08-11 9.43 9.43 9.18 9.24 0.4M
2023-08-10 9.44 9.51 9.34 9.49 0.8M
2023-08-09 9.39 9.52 9.38 9.51 0.7M
2023-08-08 9.70 9.73 9.54 9.57 1.0M
2023-08-07 9.77 9.88 9.71 9.87 0.9M
2023-08-04 10.07 10.07 9.92 9.95 0.3M
2023-08-03 9.99 10.01 9.85 9.92 0.7M
2023-08-02 10.03 10.33 9.94 9.95 1.5M
2023-08-01 10.49 10.49 10.01 10.07 1.3M
2023-07-31 10.39 10.63 10.29 10.29 2.3M
2023-07-28 9.82 10.11 9.78 10.03 2.2M
2023-07-27 9.52 9.99 9.45 9.98 5.7M
2023-07-26 9.16 9.20 9.09 9.20 0.4M
2023-07-25 8.88 9.24 8.88 9.22 3.5M
2023-07-24 8.63 8.65 8.53 8.63 0.4M
2023-07-21 8.76 8.76 8.65 8.75 0.3M
2023-07-20 9.00 9.00 8.86 8.85 0.2M
2023-07-19 8.84 8.86 8.75 8.92 0.2M
2023-07-18 8.77 9.02 8.77 8.93 0.1M
2023-07-14 8.95 8.95 8.74 8.88 0.7M
2023-07-13 8.99 9.05 8.98 9.02 0.5M
2023-07-12 8.99 8.99 8.91 8.95 0.6M
2023-07-11 8.98 9.03 8.91 8.91 0.5M
2023-07-10 9.07 9.07 8.86 8.86 0.3M
2023-07-07 9.06 9.06 8.93 8.93 0.6M
2023-07-06 9.19 9.27 9.04 9.07 0.5M
2023-07-05 9.32 9.32 9.10 9.16 0.6M
2023-07-04 9.29 9.41 9.22 9.35 0.6M
2023-07-03 9.17 9.41 9.09 9.39 0.6M
2023-06-30 8.84 8.87 8.84 8.85 0.0M
2023-06-29 8.60 8.60 8.57 8.57 0.0M
2023-06-28 8.63 8.64 8.55 8.66 0.4M
2023-06-27 8.60 8.66 8.60 8.64 0.4M
2023-06-26 8.67 8.67 8.55 8.56 0.5M
2023-06-23 8.55 8.55 8.53 8.51 0.0M
2023-06-21 8.79 8.79 8.74 8.79 0.0M
2023-06-20 8.89 8.90 8.89 8.90 0.0M
2023-06-19 9.05 9.09 8.97 9.09 0.7M