Homeland Interactive Technology Ltd (3798)

3798
🏛️ 香港 →
0.98
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
2021-12-31 1.77 1.84 1.74 1.79 0.9M
2021-12-30 1.72 1.80 1.71 1.79 1.3M
2021-12-29 1.78 1.86 1.66 1.67 2.0M
2021-12-28 1.74 1.80 1.70 1.73 2.0M
2021-12-24 1.71 1.79 1.66 1.66 1.2M
2021-12-23 1.69 1.80 1.63 1.69 0.3M
2021-12-22 1.64 1.70 1.53 1.64 2.1M
2021-12-21 1.53 1.60 1.52 1.60 0.3M
2021-12-20 1.51 1.55 1.46 1.55 0.4M
2021-12-17 1.52 1.60 1.49 1.49 0.8M
2021-12-16 1.46 1.53 1.46 1.51 0.7M
2021-12-15 1.54 1.58 1.47 1.53 1.2M
2021-12-14 1.62 1.63 1.53 1.53 1.0M
2021-12-13 1.73 1.73 1.61 1.62 0.7M
2021-12-10 1.80 1.80 1.58 1.68 0.8M
2021-12-09 1.61 1.80 1.61 1.77 2.4M
2021-12-08 1.51 1.79 1.50 1.61 2.3M
2021-12-07 1.41 1.50 1.40 1.45 0.6M
2021-12-06 1.44 1.44 1.38 1.41 0.8M
2021-12-03 1.41 1.47 1.33 1.47 1.1M
2021-12-02 1.49 1.49 1.40 1.40 0.4M
2021-12-01 1.41 1.47 1.41 1.49 0.8M
2021-11-30 1.46 1.49 1.41 1.41 4.9M
2021-11-29 1.44 1.48 1.44 1.46 1.1M
2021-11-26 1.44 1.49 1.43 1.44 0.7M
2021-11-25 1.43 1.52 1.43 1.52 0.7M
2021-11-24 1.56 1.57 1.43 1.43 0.6M
2021-11-23 1.46 1.59 1.44 1.56 0.6M
2021-11-22 1.47 1.52 1.44 1.50 0.6M
2021-11-19 1.44 1.48 1.43 1.47 0.3M
2021-11-18 1.49 1.51 1.43 1.43 0.8M
2021-11-17 1.53 1.57 1.48 1.49 0.5M
2021-11-16 1.46 1.70 1.44 1.53 0.8M
2021-11-15 1.49 1.49 1.44 1.44 0.3M
2021-11-12 1.51 1.52 1.43 1.50 1.3M
2021-11-11 1.52 1.52 1.46 1.51 0.3M
2021-11-10 1.54 1.55 1.46 1.52 0.2M
2021-11-09 1.61 1.61 1.52 1.54 0.4M
2021-11-08 1.57 1.61 1.51 1.61 0.3M
2021-11-05 1.52 1.59 1.47 1.57 0.5M
2021-11-04 1.56 1.62 1.46 1.52 0.5M
2021-11-03 1.48 1.56 1.40 1.56 0.6M
2021-11-02 1.52 1.58 1.44 1.48 0.9M
2021-11-01 1.49 1.53 1.43 1.52 0.6M
2021-10-29 1.44 1.51 1.44 1.49 0.5M
2021-10-28 1.51 1.64 1.44 1.44 0.6M
2021-10-27 1.52 1.61 1.47 1.51 0.4M
2021-10-26 1.59 1.63 1.48 1.52 1.6M
2021-10-25 1.71 1.71 1.57 1.59 1.0M
2021-10-22 1.49 1.70 1.49 1.70 3.0M
2021-10-21 1.85 1.88 1.46 1.46 4.8M
2021-10-20 1.89 1.95 1.80 1.84 0.2M
2021-10-19 1.85 1.89 1.82 1.87 0.2M
2021-10-18 1.87 1.88 1.80 1.84 0.1M
2021-10-15 1.84 1.90 1.81 1.84 0.2M
2021-10-12 1.99 2.03 1.82 1.84 0.3M
2021-10-11 1.95 2.05 1.90 1.99 0.3M
2021-10-08 1.99 2.06 1.90 1.92 0.3M
2021-10-07 1.99 2.01 1.93 1.97 0.3M
2021-10-06 1.91 2.04 1.88 1.96 0.4M
2021-10-05 2.01 2.06 1.90 1.91 0.3M
2021-10-04 2.04 2.10 1.90 2.01 0.3M
2021-09-30 2.00 2.11 1.99 2.04 0.6M
2021-09-29 1.99 2.04 1.94 1.99 0.2M
2021-09-28 1.97 2.03 1.93 1.99 0.3M
2021-09-27 1.96 2.08 1.95 1.96 0.3M
2021-09-24 1.96 2.04 1.93 1.96 0.2M
2021-09-23 1.97 2.04 1.96 1.96 0.7M
2021-09-21 2.05 2.12 1.97 1.97 0.2M
2021-09-20 2.32 2.36 1.99 2.05 0.6M
2021-09-17 2.25 2.32 2.10 2.32 1.0M
2021-09-16 2.08 2.35 1.99 2.25 0.7M
2021-09-15 1.99 2.13 1.91 2.05 0.4M
2021-09-14 2.12 2.12 2.00 2.03 0.1M
2021-09-13 2.07 2.17 2.00 2.09 0.2M
2021-09-10 2.08 2.18 1.99 2.07 0.4M
2021-09-09 2.25 2.32 2.02 2.08 0.5M
2021-09-08 2.37 2.44 2.25 2.25 0.2M
2021-09-07 2.37 2.37 2.30 2.37 0.3M
2021-09-06 2.37 2.37 2.15 2.37 0.5M
2021-09-03 2.15 2.30 2.14 2.27 1.0M
2021-09-02 2.26 2.32 2.10 2.19 1.3M
2021-09-01 2.40 2.50 2.24 2.26 0.6M
2021-08-31 2.48 2.56 2.35 2.40 0.4M
2021-08-30 2.54 2.54 2.34 2.40 0.3M
2021-08-27 2.38 2.39 2.33 2.38 2.6M
2021-08-26 2.55 2.55 2.41 2.42 0.3M
2021-08-25 2.43 2.62 2.43 2.45 0.6M
2021-08-24 2.41 2.57 2.28 2.52 6.7M
2021-08-23 2.42 2.55 2.31 2.36 0.3M
2021-08-20 2.70 2.70 2.27 2.30 1.3M
2021-08-19 2.70 2.70 2.48 2.56 2.0M
2021-08-18 2.71 2.71 2.49 2.57 1.9M
2021-08-17 2.45 2.65 2.45 2.64 1.4M
2021-08-16 2.59 2.61 2.56 2.59 1.0M
2021-08-13 2.71 2.71 2.58 2.59 1.1M
2021-08-12 2.63 2.68 2.59 2.68 0.8M
2021-08-11 2.68 2.72 2.59 2.66 0.4M
2021-08-10 2.60 2.69 2.59 2.64 0.3M
2021-08-09 2.55 2.71 2.55 2.69 0.4M
2021-08-06 2.57 2.71 2.57 2.71 0.8M
2021-08-05 2.56 2.70 2.53 2.69 0.3M
2021-08-04 2.52 2.81 2.51 2.72 0.7M
2021-08-03 2.62 2.75 2.61 2.69 1.0M
2021-08-02 2.72 2.75 2.67 2.71 0.2M
2021-07-30 2.75 2.75 2.61 2.71 1.0M
2021-07-29 2.56 2.77 2.56 2.74 3.8M
2021-07-28 2.62 2.70 2.56 2.67 0.8M
2021-07-27 2.76 2.77 2.58 2.62 2.3M
2021-07-26 2.76 2.85 2.71 2.76 1.5M
2021-07-23 2.76 2.77 2.69 2.71 0.9M
2021-07-22 2.87 2.87 2.61 2.76 1.7M
2021-07-21 2.56 2.85 2.56 2.73 1.6M
2021-07-20 3.13 3.50 2.47 2.56 3.3M
2021-07-19 4.23 4.23 3.10 3.23 3.0M
2021-07-16 4.65 4.71 4.07 4.08 2.7M
2021-07-15 5.22 5.30 4.63 4.66 2.1M
2021-07-14 4.94 5.30 4.92 5.22 2.6M
2021-07-13 4.85 5.02 4.81 4.94 2.0M
2021-07-12 4.72 4.88 4.70 4.85 2.1M
2021-07-09 4.56 4.79 4.55 4.72 2.1M
2021-07-08 4.68 4.69 4.53 4.54 2.1M
2021-07-07 4.65 4.68 4.56 4.66 2.1M
2021-07-06 4.73 4.75 4.59 4.65 2.1M
2021-07-05 4.69 4.81 4.66 4.73 2.1M
2021-07-02 4.95 4.97 4.65 4.67 2.1M
2021-06-30 4.80 4.95 4.65 4.95 2.0M
2021-06-29 4.95 4.99 4.79 4.80 2.0M
2021-06-28 4.88 5.01 4.80 4.95 1.9M
2021-06-25 4.95 5.03 4.77 4.88 2.1M
2021-06-24 4.72 4.96 4.72 4.95 2.2M
2021-06-23 4.65 4.82 4.60 4.70 2.1M
2021-06-22 4.63 4.82 4.57 4.65 2.1M
2021-06-21 4.86 4.95 4.63 4.63 2.1M
2021-06-18 4.75 4.86 4.65 4.86 2.5M
2021-06-17 4.65 4.84 4.62 4.75 2.1M
2021-06-16 4.59 4.75 4.54 4.65 2.1M
2021-06-15 4.73 4.76 4.52 4.59 2.2M
2021-06-11 4.70 4.87 4.62 4.73 2.1M
2021-06-10 4.69 4.81 4.60 4.70 2.0M
2021-06-09 4.57 4.75 4.56 4.69 2.1M
2021-06-08 4.73 4.73 4.49 4.57 2.1M
2021-06-07 4.61 4.72 4.46 4.61 2.1M
2021-06-04 4.58 4.80 4.54 4.61 2.1M
2021-06-03 4.56 4.63 4.48 4.56 2.2M
2021-06-02 4.84 4.86 4.49 4.56 2.4M
2021-06-01 4.74 4.82 4.69 4.78 2.1M
2021-05-31 5.00 5.00 4.64 4.68 2.1M
2021-05-28 5.11 5.20 4.89 4.95 1.9M
2021-05-27 4.92 5.15 4.82 5.08 3.2M
2021-05-26 4.63 4.98 4.61 4.92 2.1M
2021-05-25 4.70 4.70 4.56 4.63 2.6M
2021-05-24 4.99 5.01 4.60 4.60 2.3M
2021-05-21 4.76 5.07 4.70 4.99 2.0M
2021-05-20 4.75 4.91 4.65 4.68 2.3M
2021-05-18 4.56 4.82 4.50 4.75 2.3M
2021-05-17 4.62 4.68 4.47 4.56 2.1M
2021-05-14 4.60 4.60 4.28 4.56 3.4M
2021-05-13 4.77 4.77 4.45 4.46 2.3M
2021-05-12 4.60 4.83 4.58 4.78 2.1M
2021-05-11 4.60 4.62 4.49 4.54 2.3M
2021-05-10 4.60 4.63 4.53 4.60 2.2M
2021-05-07 4.57 4.72 4.57 4.60 2.1M
2021-05-06 4.57 4.59 4.45 4.57 2.3M
2021-05-05 4.60 4.63 4.44 4.56 2.5M
2021-05-04 4.75 4.75 4.50 4.60 2.3M
2021-05-03 5.22 5.27 4.75 4.75 2.1M
2021-04-30 4.76 5.22 4.74 5.22 2.8M
2021-04-29 4.72 4.86 4.64 4.76 2.1M
2021-04-28 4.75 4.84 4.66 4.72 2.1M
2021-04-27 4.80 4.84 4.61 4.75 2.1M
2021-04-26 4.63 4.91 4.63 4.80 2.1M
2021-04-23 4.63 4.74 4.61 4.63 2.1M
2021-04-22 4.76 4.84 4.59 4.61 2.8M
2021-04-21 5.00 5.00 4.65 4.74 2.1M
2021-04-20 5.56 5.56 4.89 5.00 2.6M
2021-04-19 5.56 5.77 5.48 5.56 2.1M
2021-04-16 5.43 5.74 5.43 5.56 2.9M
2021-04-15 5.79 5.81 5.42 5.43 1.8M
2021-04-14 5.60 5.95 5.51 5.79 2.4M
2021-04-13 5.22 5.70 5.20 5.70 2.0M
2021-04-12 5.21 5.25 5.15 5.22 1.9M
2021-04-09 5.33 5.34 5.20 5.21 2.0M
2021-04-08 5.23 5.36 5.13 5.33 2.2M
2021-04-07 4.95 5.25 4.94 5.25 2.6M
2021-04-01 4.73 5.00 4.73 5.00 2.7M
2021-03-31 4.91 5.11 4.65 4.71 2.0M
2021-03-30 4.82 5.11 4.81 4.91 2.2M
2021-03-29 4.74 4.91 4.73 4.82 2.1M
2021-03-26 5.17 5.28 4.96 4.99 2.2M
2021-03-25 5.10 5.27 4.93 5.17 2.1M
2021-03-24 5.06 5.13 4.96 5.10 2.3M
2021-03-23 5.10 5.30 5.01 5.06 2.0M
2021-03-22 5.07 5.24 5.04 5.08 2.0M
2021-03-19 5.37 5.37 4.97 5.07 2.0M
2021-03-18 5.21 5.40 5.12 5.39 2.0M
2021-03-17 5.18 5.24 5.05 5.20 2.0M
2021-03-16 4.95 5.20 4.95 5.18 2.1M
2021-03-15 5.49 5.51 4.90 4.93 2.0M
2021-03-12 5.24 5.49 5.21 5.49 3.1M
2021-03-11 4.87 5.38 4.87 5.23 2.0M
2021-03-10 5.13 5.16 4.86 4.86 2.1M
2021-03-09 4.88 5.18 4.80 5.13 2.1M
2021-03-08 5.24 5.31 4.85 4.88 2.0M
2021-03-05 5.43 5.48 5.16 5.24 2.0M
2021-03-04 5.46 5.48 5.33 5.40 2.3M
2021-03-03 5.56 5.58 5.46 5.46 1.9M
2021-03-02 5.78 5.87 5.56 5.56 1.8M
2021-03-01 5.70 5.78 5.45 5.78 2.0M
2021-02-26 5.70 5.75 5.44 5.70 2.6M
2021-02-25 5.80 5.91 5.59 5.72 2.8M
2021-02-24 5.67 5.89 5.56 5.76 3.8M
2021-02-23 5.86 5.89 5.29 5.60 3.5M
2021-02-22 6.29 6.35 5.85 5.86 2.7M
2021-02-19 6.15 6.39 6.04 6.28 2.3M
2021-02-18 6.50 6.62 6.00 6.12 2.4M
2021-02-17 7.28 7.31 6.22 6.47 3.3M
2021-02-16 6.62 7.34 6.62 7.28 3.9M
2021-02-11 6.44 6.62 6.44 6.62 1.8M
2021-02-10 6.41 6.64 6.34 6.44 1.7M
2021-02-09 6.38 6.52 6.27 6.41 1.9M
2021-02-08 6.66 6.75 6.34 6.37 1.8M
2021-02-05 6.69 6.75 6.40 6.64 2.1M
2021-02-04 7.15 7.41 6.62 6.69 2.1M
2021-02-03 6.79 7.22 6.67 7.15 2.4M
2021-02-02 6.36 6.81 6.36 6.78 2.2M
2021-02-01 6.37 6.46 6.10 6.34 2.4M
2021-01-29 6.85 7.03 6.37 6.37 1.7M
2021-01-28 6.83 6.97 6.53 6.84 1.8M
2021-01-27 6.80 6.91 6.64 6.83 1.7M
2021-01-26 7.01 7.24 6.71 6.80 2.0M
2021-01-25 6.27 6.99 6.27 6.99 3.0M
2021-01-22 6.14 6.27 6.03 6.27 1.9M
2021-01-21 6.25 6.36 5.90 6.14 2.3M
2021-01-20 6.01 6.45 6.01 6.24 3.2M
2021-01-19 6.13 6.25 5.90 6.00 2.3M
2021-01-18 6.00 6.21 5.70 6.13 3.0M
2021-01-15 5.25 6.02 5.25 5.98 4.0M
2021-01-14 5.15 5.25 5.12 5.25 2.2M
2021-01-13 5.16 5.20 5.00 5.15 2.6M
2021-01-12 5.16 5.26 5.06 5.17 2.3M
2021-01-11 5.18 5.26 5.11 5.16 2.0M
2021-01-08 4.97 5.18 4.94 5.18 2.4M
2021-01-07 5.15 5.21 4.96 4.96 2.3M
2021-01-06 5.15 5.29 5.06 5.15 2.0M
2021-01-05 5.27 5.27 5.03 5.15 2.1M
2021-01-04 5.26 5.35 5.16 5.27 2.2M