Guoco Group Ltd (0053)

0053
🏛️ 香港 →
76.25
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 85.00 85.00 85.00 85.00 0.0M
2021-12-30 85.00 85.00 84.00 85.00 0.0M
2021-12-29 85.00 85.00 85.00 85.00 0.0M
2021-12-28 85.00 85.00 85.00 85.00 0.0M
2021-12-24 85.00 85.00 85.00 85.00 0.0M
2021-12-23 84.40 85.00 84.40 85.00 0.0M
2021-12-22 84.50 84.50 84.50 84.50 0.0M
2021-12-21 85.00 85.10 84.50 84.50 0.0M
2021-12-20 85.50 85.50 85.50 85.50 0.0M
2021-12-17 86.30 86.30 86.30 86.30 0.0M
2021-12-16 87.90 87.90 87.90 87.90 0.0M
2021-12-15 87.90 87.90 87.90 87.90 0.0M
2021-12-14 87.90 87.90 87.90 87.90 0.0M
2021-12-13 87.90 87.90 87.90 87.90 0.0M
2021-12-10 88.00 88.10 87.90 87.90 0.1M
2021-12-09 88.20 88.20 88.20 88.20 0.0M
2021-12-08 88.75 88.75 88.20 88.20 0.0M
2021-12-07 88.75 88.75 88.75 88.75 0.0M
2021-12-06 90.00 90.00 88.80 88.80 0.0M
2021-12-03 89.00 89.00 89.00 89.00 0.0M
2021-12-02 88.95 88.95 88.95 88.95 0.0M
2021-12-01 88.95 90.00 88.90 88.90 0.0M
2021-11-30 89.90 89.90 89.90 89.90 0.0M
2021-11-29 89.90 89.90 89.90 89.90 0.0M
2021-11-26 90.20 90.20 90.20 90.20 0.0M
2021-11-25 90.20 90.20 90.20 90.20 0.0M
2021-11-24 90.20 90.20 90.20 90.20 0.0M
2021-11-23 91.00 91.00 90.20 90.20 0.0M
2021-11-22 91.00 91.00 91.00 91.00 0.0M
2021-11-19 91.00 91.00 91.00 91.00 0.0M
2021-11-18 90.00 92.50 90.00 92.45 0.0M
2021-11-17 88.90 88.90 88.90 88.90 0.0M
2021-11-16 88.85 88.85 88.85 88.85 0.0M
2021-11-15 88.85 88.85 88.85 88.85 0.0M
2021-11-12 88.80 88.80 88.80 88.85 0.0M
2021-11-11 89.50 89.50 89.50 89.50 0.0M
2021-11-10 90.05 90.05 90.05 90.05 0.0M
2021-11-09 90.50 90.50 90.50 90.50 0.0M
2021-11-08 90.00 90.00 90.00 90.00 0.0M
2021-11-05 89.50 89.50 89.50 89.70 0.0M
2021-11-04 90.95 90.95 90.95 90.95 0.0M
2021-11-03 90.95 90.95 90.95 90.95 0.0M
2021-11-02 90.95 90.95 90.95 90.95 0.0M
2021-11-01 90.25 90.95 89.50 90.95 0.0M
2021-10-29 91.00 91.00 91.00 91.00 0.0M
2021-10-28 91.00 91.00 91.00 91.00 0.0M
2021-10-27 90.80 90.80 90.80 90.80 0.0M
2021-10-26 90.70 90.70 90.70 90.70 0.0M
2021-10-25 90.80 90.80 90.80 90.80 0.0M
2021-10-22 90.80 90.80 90.80 90.80 0.0M
2021-10-21 90.85 91.00 90.80 91.00 0.0M
2021-10-20 91.80 91.80 90.70 90.70 0.0M
2021-10-19 92.00 92.00 91.75 91.75 0.0M
2021-10-18 92.00 92.50 92.00 92.50 0.0M
2021-10-15 92.80 92.80 91.50 91.70 0.0M
2021-10-12 92.80 92.80 92.80 92.80 0.0M
2021-10-11 92.80 92.80 92.80 92.80 0.0M
2021-10-08 93.00 93.00 92.80 92.80 0.0M
2021-10-07 91.00 92.80 91.00 92.80 0.0M
2021-10-06 90.25 90.50 90.25 90.50 0.0M
2021-10-05 90.15 90.20 89.90 89.90 0.2M
2021-10-04 89.50 89.50 89.50 89.50 0.0M
2021-09-30 89.35 89.35 89.30 89.50 0.0M
2021-09-29 90.20 90.20 90.20 90.20 0.0M
2021-09-28 90.20 90.20 90.20 90.20 0.0M
2021-09-27 90.20 90.25 90.20 90.25 0.0M
2021-09-24 90.20 90.20 90.20 90.20 0.0M
2021-09-23 90.20 90.20 90.20 90.20 0.0M
2021-09-21 90.00 90.20 90.00 90.20 0.0M
2021-09-20 89.00 89.95 88.95 89.95 0.2M
2021-09-17 89.00 89.10 88.95 88.95 0.2M
2021-09-16 89.00 89.00 88.30 88.50 0.0M
2021-09-15 89.95 89.95 89.95 89.95 0.0M
2021-09-14 89.70 89.70 89.70 89.70 0.0M
2021-09-13 89.70 89.70 89.70 89.70 0.0M
2021-09-10 89.70 89.70 89.70 89.70 0.0M
2021-09-09 91.00 91.00 89.05 89.50 0.0M
2021-09-08 91.00 91.00 91.00 91.00 0.0M
2021-09-07 90.00 90.00 90.00 90.00 0.0M
2021-09-06 90.00 90.00 90.00 90.00 0.0M
2021-09-03 90.00 90.00 90.00 90.00 0.0M
2021-09-02 90.00 90.00 90.00 90.00 0.0M
2021-09-01 90.00 90.00 90.00 90.00 0.0M
2021-08-31 90.00 90.00 90.00 90.00 0.0M
2021-08-30 89.30 89.30 89.30 89.30 0.0M
2021-08-27 89.30 89.30 89.25 89.30 0.0M
2021-08-26 89.30 89.30 89.30 89.30 0.0M
2021-08-25 89.30 89.30 89.30 89.30 0.0M
2021-08-24 89.05 90.00 89.05 89.10 0.1M
2021-08-23 89.05 89.05 89.05 89.05 0.0M
2021-08-20 89.05 89.05 89.05 89.05 0.0M
2021-08-19 89.05 89.05 89.05 89.05 0.0M
2021-08-18 89.10 89.10 89.10 89.10 0.0M
2021-08-17 89.10 89.10 89.10 89.10 0.0M
2021-08-16 89.10 89.10 89.10 89.10 0.0M
2021-08-13 89.05 89.05 89.05 89.05 0.0M
2021-08-12 89.50 89.50 89.50 89.50 0.0M
2021-08-11 89.50 89.50 89.50 89.50 0.0M
2021-08-10 89.50 89.50 89.50 89.50 0.0M
2021-08-09 89.50 89.50 89.50 89.50 0.0M
2021-08-06 89.05 89.05 89.05 89.05 0.0M
2021-08-05 89.05 89.05 89.05 89.05 0.0M
2021-08-04 89.05 89.50 89.05 89.50 0.0M
2021-08-03 89.05 89.05 89.05 89.05 0.0M
2021-08-02 89.05 89.05 89.05 89.05 0.0M
2021-07-30 89.10 89.10 89.00 89.05 0.0M
2021-07-29 89.00 89.00 89.00 89.00 0.0M
2021-07-28 89.00 89.00 89.00 89.00 0.0M
2021-07-27 89.30 89.35 89.00 89.00 0.0M
2021-07-26 89.30 89.30 89.30 89.30 0.0M
2021-07-23 89.35 89.40 89.35 89.35 0.0M
2021-07-22 89.40 89.40 89.30 89.30 0.0M
2021-07-21 89.30 89.30 89.30 89.30 0.0M
2021-07-20 89.30 89.40 89.30 89.30 0.0M
2021-07-19 89.00 89.40 89.00 89.40 0.0M
2021-07-16 89.65 90.95 89.65 90.40 0.0M
2021-07-15 89.30 90.45 89.30 90.45 0.0M
2021-07-14 89.30 89.40 89.30 89.40 0.0M
2021-07-13 89.85 89.85 89.85 89.85 0.0M
2021-07-12 89.55 89.55 89.30 89.30 0.0M
2021-07-09 89.35 89.35 89.35 89.35 0.0M
2021-07-08 89.30 89.30 89.30 89.35 0.0M
2021-07-07 90.20 90.70 89.30 89.30 0.0M
2021-07-06 89.00 89.00 89.00 89.00 0.0M
2021-07-05 89.10 89.10 89.10 89.10 0.0M
2021-07-02 89.00 89.10 89.00 89.10 0.0M
2021-06-30 89.55 89.55 89.55 89.55 0.0M
2021-06-29 89.55 89.55 89.55 89.55 0.0M
2021-06-28 90.15 90.15 90.15 90.15 0.0M
2021-06-25 90.15 90.15 90.15 90.15 0.0M
2021-06-24 89.70 91.00 89.70 89.70 0.0M
2021-06-23 90.00 90.00 90.00 90.05 0.0M
2021-06-22 89.30 90.60 89.30 90.60 0.1M
2021-06-21 90.30 90.50 89.05 89.05 0.0M
2021-06-18 90.70 90.70 89.30 89.30 0.0M
2021-06-17 90.70 90.70 90.70 90.70 0.0M
2021-06-16 90.70 90.70 90.70 90.70 0.0M
2021-06-15 90.70 90.70 90.70 90.70 0.0M
2021-06-11 90.90 90.90 90.90 90.90 0.0M
2021-06-10 91.00 91.00 90.90 90.90 0.0M
2021-06-09 90.75 91.00 90.75 91.00 0.0M
2021-06-08 91.00 91.00 90.30 90.35 0.0M
2021-06-07 91.00 91.00 91.00 91.00 0.0M
2021-06-04 90.85 90.85 90.85 90.85 0.0M
2021-06-03 90.85 90.85 90.85 90.85 0.0M
2021-06-02 90.85 90.85 90.85 90.85 0.0M
2021-06-01 90.85 90.85 90.85 90.85 0.0M
2021-05-31 91.00 91.90 90.50 91.90 0.0M
2021-05-28 91.95 91.95 91.95 91.95 0.0M
2021-05-27 92.00 92.00 90.80 91.95 0.0M
2021-05-26 92.00 92.00 91.00 91.00 0.0M
2021-05-25 91.90 91.90 91.90 91.90 0.0M
2021-05-24 91.90 91.90 91.90 91.90 0.0M
2021-05-21 91.90 91.90 91.90 91.90 0.0M
2021-05-20 91.80 91.80 91.80 91.80 0.0M
2021-05-18 91.80 91.80 91.80 91.80 0.0M
2021-05-17 91.80 91.80 91.80 91.80 0.0M
2021-05-14 89.20 92.00 89.20 91.80 0.0M
2021-05-13 90.45 90.45 89.35 89.40 0.0M
2021-05-12 91.05 91.95 91.00 91.95 0.0M
2021-05-11 91.70 91.70 91.50 91.50 0.0M
2021-05-10 92.00 92.00 91.80 92.00 0.0M
2021-05-07 92.40 92.40 92.40 92.40 0.0M
2021-05-06 91.75 92.00 91.75 92.00 0.0M
2021-05-05 93.00 93.00 92.00 92.00 0.0M
2021-05-04 94.00 94.00 94.00 94.00 0.0M
2021-05-03 92.00 94.90 92.00 94.90 0.0M
2021-04-30 94.00 94.00 94.00 94.00 0.0M
2021-04-29 94.00 94.00 94.00 94.00 0.0M
2021-04-28 94.00 94.00 94.00 94.00 0.0M
2021-04-27 93.00 94.00 93.00 94.00 0.0M
2021-04-26 93.55 93.55 93.50 93.50 0.0M
2021-04-23 94.05 94.05 94.00 94.00 0.0M
2021-04-22 94.50 95.00 94.50 95.00 0.0M
2021-04-21 93.00 93.50 92.50 93.50 0.0M
2021-04-20 93.40 93.40 93.40 93.40 0.0M
2021-04-19 94.20 94.20 93.00 93.25 0.0M
2021-04-16 94.00 94.00 94.00 94.00 0.0M
2021-04-15 94.50 95.00 93.80 93.80 0.0M
2021-04-14 96.00 96.00 94.80 94.80 0.0M
2021-04-13 96.00 96.00 96.00 96.00 0.0M
2021-04-12 96.60 96.60 96.60 96.60 0.0M
2021-04-09 96.30 96.60 96.30 96.60 0.0M
2021-04-08 96.00 96.30 96.00 96.30 0.0M
2021-04-07 95.95 96.00 95.95 96.00 0.0M
2021-04-01 95.50 95.50 95.50 95.50 0.0M
2021-03-31 95.50 95.50 94.10 95.50 0.0M
2021-03-30 96.00 96.00 95.10 96.00 0.0M
2021-03-29 95.50 96.00 95.50 95.50 0.0M
2021-03-26 95.50 95.50 95.50 95.50 0.0M
2021-03-25 95.80 95.80 95.80 95.80 0.0M
2021-03-24 96.00 96.00 96.00 96.00 0.0M
2021-03-23 96.00 96.00 96.00 96.00 0.0M
2021-03-22 96.00 96.00 96.00 96.00 0.0M
2021-03-19 95.50 96.60 95.00 96.00 0.0M
2021-03-18 96.00 96.50 95.50 96.50 0.0M
2021-03-17 96.60 96.60 96.60 96.60 0.0M
2021-03-16 95.80 96.50 95.80 96.50 0.0M
2021-03-15 95.50 95.75 95.50 95.75 0.0M
2021-03-12 94.75 94.75 94.75 94.75 0.0M
2021-03-11 95.00 95.00 94.95 94.80 0.0M
2021-03-10 95.00 95.00 94.50 94.50 0.0M
2021-03-09 94.35 94.35 94.35 94.35 0.0M
2021-03-08 94.00 94.50 93.15 94.35 0.0M
2021-03-05 93.15 93.15 93.10 93.10 0.0M
2021-03-04 93.00 94.00 93.00 93.15 0.0M
2021-03-03 93.80 93.80 93.80 93.80 0.0M
2021-03-02 94.00 94.00 94.00 94.00 0.0M
2021-03-01 94.50 94.50 94.50 94.00 0.0M
2021-02-26 95.00 95.00 95.00 95.00 0.0M
2021-02-25 95.00 95.00 95.00 95.00 0.0M
2021-02-24 95.00 95.00 95.00 95.00 0.0M
2021-02-23 95.20 95.80 95.00 95.00 0.0M
2021-02-22 94.05 94.05 94.00 94.00 0.0M
2021-02-19 93.50 93.50 93.50 93.50 0.0M
2021-02-18 93.50 93.60 93.50 93.60 0.0M
2021-02-17 93.90 94.00 93.90 94.00 0.0M
2021-02-16 94.00 94.00 93.00 93.10 0.0M
2021-02-11 94.05 94.05 94.05 94.05 0.0M
2021-02-10 94.05 94.05 94.00 94.05 0.0M
2021-02-09 94.05 94.05 94.05 94.05 0.0M
2021-02-08 94.80 94.80 94.80 94.80 0.0M
2021-02-05 94.80 94.80 93.20 94.80 0.0M
2021-02-04 94.90 94.90 94.00 94.70 0.0M
2021-02-03 94.90 94.90 94.90 94.90 0.0M
2021-02-02 94.50 94.75 93.80 94.75 0.0M
2021-02-01 94.35 95.30 94.30 95.30 0.0M
2021-01-29 95.10 95.10 94.25 94.30 0.0M
2021-01-28 95.60 95.90 95.10 95.90 0.0M
2021-01-27 95.50 95.50 95.50 95.50 0.0M
2021-01-26 94.80 95.00 94.80 94.80 0.0M
2021-01-25 96.00 96.60 95.00 95.00 0.0M
2021-01-22 95.30 95.95 95.30 95.95 0.0M
2021-01-21 95.00 95.45 95.00 95.00 0.1M
2021-01-20 95.40 95.45 95.40 95.45 0.0M
2021-01-19 93.60 93.60 93.20 93.60 0.0M
2021-01-18 95.75 95.75 85.00 93.60 0.0M
2021-01-15 97.10 97.10 95.65 95.65 0.0M
2021-01-14 96.50 96.50 96.40 96.40 0.0M
2021-01-13 98.20 98.20 98.20 98.20 0.0M
2021-01-12 98.30 98.30 98.30 98.30 0.0M
2021-01-11 96.50 98.55 96.50 98.30 0.0M
2021-01-08 95.30 96.20 95.30 96.20 0.0M
2021-01-07 96.05 96.05 95.00 95.00 0.0M
2021-01-06 94.05 96.00 94.05 96.05 0.0M
2021-01-05 94.00 94.20 94.00 94.15 0.0M
2021-01-04 92.90 94.90 92.60 94.90 0.0M