Green Tea Group Ltd (6831)

6831
🏛️ 香港 →
6.24
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
09:30 6.52 6.64 6.52 6.62 152.0K
09:35 6.61 6.61 6.60 6.60 6.4K
09:40 6.59 6.59 6.58 6.59 4.4K
09:50 6.56 6.56 6.55 6.55 35.2K
10:00 6.56 6.56 6.56 6.56 1.6K
10:10 6.57 6.58 6.57 6.58 8.4K
10:25 6.57 6.57 6.57 6.57 4.8K
10:30 6.58 6.58 6.58 6.58 13.2K
10:40 6.59 6.59 6.59 6.59 2.0K
10:45 6.64 6.64 6.64 6.64 14.0K
10:50 6.65 6.66 6.65 6.65 6.0K
11:00 6.66 6.68 6.66 6.68 13.2K
11:05 6.69 6.78 6.64 6.66 58.0K
11:10 6.62 6.64 6.62 6.64 30.4K
11:20 6.62 6.62 6.62 6.62 15.6K
11:25 6.61 6.61 6.61 6.61 0.8K
11:45 6.63 6.63 6.63 6.63 7.6K
13:00 6.64 6.64 6.63 6.63 7.6K
13:05 6.64 6.64 6.64 6.64 2.4K
13:10 6.66 6.66 6.64 6.64 6.0K
13:15 6.63 6.64 6.62 6.62 0.8K
13:25 6.60 6.60 6.60 6.60 2.0K
13:35 6.62 6.62 6.62 6.62 0.8K
13:40 6.61 6.62 6.61 6.62 5.2K
13:50 6.62 6.62 6.61 6.61 0.4K
13:55 6.60 6.60 6.60 6.60 2.8K
14:00 6.61 6.61 6.61 6.61 0.8K
14:05 6.60 6.60 6.60 6.60 3.2K
14:25 6.59 6.59 6.59 6.59 4.4K
14:30 6.58 6.58 6.58 6.58 3.2K
15:00 6.56 6.56 6.55 6.55 26.4K
15:05 6.54 6.54 6.52 6.53 19.2K
15:15 6.52 6.52 6.52 6.52 12.8K
15:25 6.53 6.53 6.52 6.52 3.6K
15:30 6.53 6.53 6.52 6.52 2.0K
15:35 6.53 6.53 6.51 6.51 14.0K
15:40 6.52 6.52 6.52 6.52 6.0K
15:45 6.53 6.53 6.52 6.52 2.0K
15:50 6.54 6.54 6.54 6.54 2.8K
15:55 6.53 6.53 6.00 6.24 536.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 6.52 6.80 6.00 6.24 1.0M
2025-09-25 6.69 6.70 6.61 6.62 0.6M
2025-09-24 6.80 6.87 6.50 6.70 1.5M
2025-09-23 6.79 6.89 6.73 6.89 0.3M
2025-09-22 6.92 6.92 6.73 6.81 0.4M
2025-09-19 7.00 7.04 6.90 6.92 0.8M
2025-09-18 7.03 7.07 6.84 7.05 1.2M
2025-09-17 6.46 7.05 6.46 7.01 3.5M
2025-09-16 6.76 6.76 6.46 6.46 3.9M
2025-09-15 7.12 7.12 6.54 6.69 2.6M
2025-09-12 7.12 7.18 7.08 7.12 0.6M
2025-09-11 7.06 7.18 6.96 7.12 0.5M
2025-09-10 7.18 7.30 7.01 7.06 0.9M
2025-09-09 7.34 7.34 7.18 7.18 0.8M
2025-09-08 7.20 7.44 7.18 7.34 1.0M
2025-09-05 7.39 7.39 7.07 7.20 1.6M
2025-09-04 7.55 7.55 7.27 7.32 1.0M
2025-09-03 7.63 7.72 7.53 7.55 0.4M
2025-09-02 7.71 7.79 7.60 7.60 0.4M
2025-09-01 7.66 7.97 7.50 7.73 1.3M
2025-08-29 7.80 8.00 7.62 7.66 1.0M
2025-08-28 8.00 8.01 7.55 7.82 2.5M
2025-08-27 8.27 8.34 7.92 8.00 3.0M
2025-08-26 7.80 8.41 7.51 8.27 5.7M
2025-08-25 7.48 7.83 7.48 7.77 0.9M
2025-08-22 7.32 7.53 7.20 7.48 0.6M
2025-08-21 7.57 7.66 7.27 7.28 0.9M
2025-08-20 7.46 7.77 7.38 7.57 1.2M
2025-08-19 7.52 7.58 7.34 7.44 0.5M
2025-08-18 7.46 7.57 7.18 7.38 1.6M
2025-08-15 7.40 7.46 7.30 7.46 0.5M
2025-08-14 7.40 7.50 7.40 7.42 0.5M
2025-08-13 7.40 7.47 7.30 7.40 0.6M
2025-08-12 7.50 7.62 7.30 7.35 1.6M
2025-08-11 7.48 7.55 7.45 7.50 0.7M
2025-08-08 7.70 7.70 7.45 7.46 1.1M
2025-08-07 7.98 7.98 7.67 7.77 1.0M
2025-08-06 7.94 8.00 7.77 7.98 0.5M
2025-08-05 7.91 8.01 7.80 7.95 0.7M
2025-08-04 7.72 8.26 7.62 8.02 2.6M
2025-08-01 8.00 8.11 7.42 7.64 5.4M
2025-07-31 7.71 7.75 7.35 7.35 2.6M
2025-07-30 7.86 7.96 7.64 7.71 0.8M
2025-07-29 8.00 8.10 7.82 7.86 0.9M
2025-07-28 8.35 8.35 7.80 8.00 4.0M
2025-07-25 8.27 8.40 8.15 8.31 1.2M
2025-07-24 8.38 8.54 8.30 8.40 1.2M
2025-07-23 8.62 8.89 8.22 8.38 2.1M
2025-07-22 8.83 8.84 8.38 8.62 2.3M
2025-07-21 8.86 8.88 8.39 8.68 2.1M
2025-07-18 9.05 9.28 8.85 8.86 2.3M
2025-07-17 8.79 9.05 8.74 9.05 2.4M
2025-07-16 8.65 8.82 8.61 8.73 1.3M
2025-07-15 9.15 9.15 8.85 8.98 0.9M
2025-07-14 8.45 9.17 8.39 9.15 2.7M
2025-07-11 8.60 8.85 8.31 8.45 3.5M
2025-07-10 9.10 9.24 8.55 8.63 3.9M
2025-07-09 9.20 9.50 9.04 9.17 3.3M
2025-07-08 9.08 9.81 9.00 9.20 9.8M
2025-07-07 8.17 9.08 8.17 9.08 6.0M
2025-07-04 7.76 8.23 7.64 8.17 4.7M
2025-07-03 7.86 8.12 7.62 7.78 4.6M
2025-07-02 7.16 8.00 7.16 7.86 7.0M
2025-06-30 7.25 7.37 7.04 7.31 3.3M
2025-06-27 7.19 7.50 7.19 7.23 3.1M
2025-06-26 7.25 7.32 7.00 7.19 2.3M
2025-06-25 6.70 7.28 6.70 7.25 10.6M
2025-06-24 6.58 7.08 6.55 6.69 4.0M
2025-06-23 6.30 6.64 6.10 6.58 2.4M
2025-06-20 6.66 6.66 6.25 6.34 1.2M
2025-06-19 6.75 6.77 6.51 6.66 2.2M
2025-06-18 6.16 6.73 6.10 6.70 4.2M
2025-06-17 6.35 6.40 6.19 6.30 0.9M
2025-06-16 6.15 6.40 5.95 6.38 2.1M
2025-06-13 6.24 6.29 6.11 6.25 1.6M
2025-06-12 6.09 6.43 6.05 6.24 4.6M
2025-06-11 5.61 6.14 5.45 6.11 6.4M
2025-06-10 5.70 5.73 5.60 5.61 2.6M
2025-06-09 5.80 5.80 5.63 5.70 2.4M
2025-06-06 5.88 5.88 5.80 5.80 1.1M
2025-06-05 5.94 5.94 5.85 5.87 1.5M
2025-06-04 5.99 5.99 5.90 5.94 1.0M
2025-06-03 5.83 5.96 5.83 5.91 2.2M
2025-06-02 6.05 6.05 5.81 5.91 2.8M
2025-05-30 6.00 6.04 5.94 5.99 1.3M
2025-05-29 6.00 6.03 5.95 6.00 1.3M
2025-05-28 6.03 6.11 5.98 5.99 1.6M
2025-05-27 6.01 6.06 5.93 6.00 1.6M
2025-05-26 5.80 6.04 5.80 6.00 5.1M
2025-05-23 6.01 6.08 5.78 5.78 7.5M
2025-05-22 6.04 6.23 6.03 6.08 4.8M
2025-05-21 6.15 6.28 6.00 6.01 6.9M
2025-05-20 6.32 6.50 6.11 6.28 7.2M
2025-05-19 6.06 6.57 5.98 6.39 12.3M
2025-05-16 7.19 7.20 6.29 6.29 88.8M