Huazhong In-Vehicle Holdings Co Ltd (6830)

6830
🏛️ 香港 →
0.26
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 3.10 3.13 3.05 3.12 7.4M
2021-12-30 3.10 3.10 3.00 3.07 7.2M
2021-12-29 3.17 3.17 3.02 3.12 1.8M
2021-12-28 3.19 3.20 3.04 3.12 3.5M
2021-12-24 3.17 3.21 3.11 3.13 0.7M
2021-12-23 3.19 3.28 3.08 3.17 6.4M
2021-12-22 3.24 3.49 3.11 3.19 32.0M
2021-12-21 3.17 3.26 3.13 3.24 9.9M
2021-12-20 3.14 3.27 3.02 3.17 15.1M
2021-12-17 3.14 3.24 3.06 3.14 14.8M
2021-12-16 2.97 3.17 2.97 3.14 25.8M
2021-12-15 3.00 3.00 2.91 2.97 2.1M
2021-12-14 3.06 3.07 2.94 2.96 3.0M
2021-12-13 3.16 3.22 2.91 3.02 6.7M
2021-12-10 3.15 3.27 3.10 3.16 26.2M
2021-12-09 3.11 3.20 2.83 3.14 21.1M
2021-12-08 2.97 3.04 2.87 3.03 8.5M
2021-12-07 2.79 3.02 2.73 2.89 7.3M
2021-12-06 2.82 2.89 2.71 2.79 5.0M
2021-12-03 3.00 3.05 2.74 2.83 26.0M
2021-12-02 4.85 4.91 2.85 2.97 54.7M
2021-12-01 4.40 5.09 4.40 4.83 36.0M
2021-11-30 3.61 4.64 3.61 4.39 67.6M
2021-11-29 3.53 3.78 3.52 3.58 19.4M
2021-11-26 3.48 3.63 3.47 3.53 11.0M
2021-11-25 3.40 3.53 3.40 3.48 10.6M
2021-11-24 3.40 3.45 3.35 3.40 3.5M
2021-11-23 3.40 3.50 3.29 3.40 3.5M
2021-11-22 3.48 3.51 3.36 3.40 2.9M
2021-11-19 3.56 3.58 3.32 3.41 6.0M
2021-11-18 3.45 3.60 3.31 3.55 14.3M
2021-11-17 3.69 3.79 3.36 3.43 17.0M
2021-11-16 3.50 3.72 3.46 3.68 29.4M
2021-11-15 3.51 3.55 3.28 3.46 9.6M
2021-11-12 3.40 3.60 3.40 3.50 17.7M
2021-11-11 3.38 3.46 3.32 3.39 8.0M
2021-11-10 3.41 3.43 3.35 3.38 7.8M
2021-11-09 3.31 3.46 3.31 3.41 7.4M
2021-11-08 3.36 3.54 3.26 3.30 6.0M
2021-11-05 3.40 3.58 3.32 3.35 10.4M
2021-11-04 3.24 3.40 3.23 3.39 7.1M
2021-11-03 3.25 3.29 3.20 3.24 3.2M
2021-11-02 3.30 3.40 3.20 3.24 5.1M
2021-11-01 3.86 3.86 3.17 3.30 11.8M
2021-10-29 3.77 3.88 3.77 3.81 21.2M
2021-10-28 3.79 3.88 3.74 3.76 18.4M
2021-10-27 3.82 3.82 3.65 3.75 9.5M
2021-10-26 3.78 3.84 3.72 3.78 5.9M
2021-10-25 3.73 3.88 3.70 3.77 4.9M
2021-10-22 3.57 3.74 3.57 3.73 8.5M
2021-10-21 3.64 3.70 3.50 3.57 5.8M
2021-10-20 3.90 3.97 3.62 3.63 6.7M
2021-10-19 3.76 3.91 3.75 3.89 27.8M
2021-10-18 3.69 3.79 3.67 3.73 9.9M
2021-10-15 3.72 3.79 3.53 3.68 10.8M
2021-10-12 3.83 3.90 3.62 3.72 11.3M
2021-10-11 3.76 3.88 3.76 3.81 15.7M
2021-10-08 3.76 3.84 3.68 3.75 13.3M
2021-10-07 3.70 3.84 3.69 3.75 15.5M
2021-10-06 3.90 3.95 3.58 3.64 10.8M
2021-10-05 3.63 3.90 3.63 3.89 17.5M
2021-10-04 3.63 3.82 3.55 3.61 15.5M
2021-09-30 3.60 3.72 3.54 3.63 19.0M
2021-09-29 3.49 3.63 3.49 3.58 20.2M
2021-09-28 3.41 3.60 3.41 3.47 32.8M
2021-09-27 3.30 3.60 3.30 3.42 18.9M
2021-09-24 3.32 3.44 3.25 3.28 20.5M
2021-09-23 3.25 3.38 3.22 3.31 18.3M
2021-09-21 3.13 3.41 3.11 3.24 26.4M
2021-09-20 4.35 4.68 3.11 3.11 44.1M
2021-09-17 4.18 4.37 4.18 4.35 39.4M
2021-09-16 4.11 4.32 4.11 4.19 25.8M
2021-09-15 4.11 4.18 4.04 4.11 10.1M
2021-09-14 4.11 4.16 4.10 4.12 8.4M
2021-09-13 4.06 4.14 4.04 4.10 8.3M
2021-09-10 4.00 4.12 4.00 4.06 14.2M
2021-09-09 3.81 4.03 3.81 3.99 16.0M
2021-09-08 4.30 4.39 3.77 3.80 30.6M
2021-09-07 4.17 4.36 4.14 4.30 36.1M
2021-09-06 4.14 4.20 4.10 4.16 26.3M
2021-09-03 4.10 4.18 4.07 4.14 18.2M
2021-09-02 4.00 4.15 4.00 4.10 16.5M
2021-09-01 4.20 4.24 3.98 4.00 19.4M
2021-08-31 4.00 4.26 4.00 4.19 23.5M
2021-08-30 4.30 4.39 3.91 3.97 24.5M
2021-08-27 4.17 4.33 4.17 4.30 33.8M
2021-08-26 4.10 4.28 4.10 4.15 18.2M
2021-08-25 4.36 4.40 4.06 4.10 18.6M
2021-08-24 4.22 4.42 4.12 4.36 46.3M
2021-08-23 3.97 4.26 3.97 4.20 39.3M
2021-08-20 4.02 4.16 3.89 3.96 23.4M
2021-08-19 4.17 4.30 3.98 4.01 36.4M
2021-08-18 4.03 4.22 4.01 4.16 33.5M
2021-08-17 3.80 4.06 3.76 4.03 63.7M
2021-08-16 3.92 4.00 3.72 3.77 28.1M
2021-08-13 4.04 4.10 3.48 3.92 60.4M
2021-08-12 3.75 4.06 3.75 4.03 44.1M
2021-08-11 3.84 3.88 3.69 3.73 18.4M
2021-08-10 3.64 3.89 3.61 3.83 21.1M
2021-08-09 3.35 3.68 3.32 3.63 17.1M
2021-08-06 3.75 3.89 3.00 3.35 42.6M
2021-08-05 3.50 3.79 3.49 3.76 25.6M
2021-08-04 3.03 3.55 2.99 3.50 52.7M
2021-08-03 2.41 3.03 2.39 3.00 59.7M
2021-08-02 2.02 2.51 2.02 2.43 28.7M
2021-07-30 1.86 2.04 1.86 2.01 12.4M
2021-07-29 1.87 2.20 1.77 1.86 18.8M
2021-07-28 1.84 1.88 1.73 1.74 8.9M
2021-07-27 1.73 1.90 1.73 1.81 14.3M
2021-07-26 1.67 1.77 1.66 1.73 5.8M
2021-07-23 1.67 1.68 1.63 1.67 4.4M
2021-07-22 1.60 1.69 1.60 1.62 4.9M
2021-07-21 1.59 1.60 1.58 1.60 2.3M
2021-07-20 1.60 1.61 1.56 1.59 3.5M
2021-07-19 1.62 1.63 1.58 1.60 2.0M
2021-07-16 1.62 1.64 1.59 1.60 5.2M
2021-07-15 1.58 1.64 1.57 1.62 6.0M
2021-07-14 1.60 1.66 1.58 1.59 6.5M
2021-07-13 1.59 1.64 1.59 1.63 10.6M
2021-07-12 1.61 1.63 1.57 1.59 2.5M
2021-07-09 1.60 1.67 1.60 1.60 5.4M
2021-07-08 1.60 1.62 1.59 1.61 4.4M
2021-07-07 1.62 1.65 1.60 1.60 2.5M
2021-07-06 1.63 1.66 1.60 1.63 5.1M
2021-07-05 1.60 1.68 1.60 1.63 3.6M
2021-07-02 1.63 1.65 1.58 1.60 4.9M
2021-06-30 1.63 1.66 1.59 1.63 6.3M
2021-06-29 1.64 1.66 1.58 1.64 9.2M
2021-06-28 1.76 1.76 1.60 1.62 3.4M
2021-06-25 1.92 1.94 1.61 1.69 13.8M
2021-06-24 2.25 2.30 1.91 1.91 22.6M
2021-06-23 2.20 2.41 2.20 2.23 26.8M
2021-06-22 2.17 2.37 2.17 2.20 26.1M
2021-06-21 2.18 2.20 2.13 2.17 4.3M
2021-06-18 2.14 2.35 2.14 2.18 15.3M
2021-06-17 2.15 2.17 2.08 2.14 3.7M
2021-06-16 2.18 2.18 2.09 2.15 8.5M
2021-06-15 2.07 2.20 2.06 2.15 12.7M
2021-06-11 2.40 2.48 1.81 2.07 36.3M
2021-06-10 2.28 2.44 2.26 2.40 25.1M
2021-06-09 2.20 2.30 2.20 2.28 12.5M
2021-06-08 2.17 2.27 2.16 2.20 17.5M
2021-06-07 2.16 2.25 2.09 2.17 10.7M
2021-06-04 2.13 2.23 2.12 2.16 21.5M
2021-06-03 2.11 2.17 2.09 2.13 17.3M
2021-06-02 2.10 2.28 2.04 2.11 32.7M
2021-06-01 2.14 2.18 2.01 2.10 22.9M
2021-05-31 1.90 2.10 1.88 2.04 27.3M
2021-05-28 1.86 2.03 1.86 1.90 20.2M
2021-05-27 1.88 1.89 1.84 1.86 11.5M
2021-05-26 1.86 1.93 1.78 1.86 20.6M
2021-05-25 1.72 1.96 1.71 1.86 23.7M
2021-05-24 1.51 1.72 1.51 1.72 17.5M
2021-05-21 1.39 1.53 1.38 1.51 26.1M
2021-05-20 1.46 1.53 1.31 1.39 26.0M
2021-05-18 1.43 1.49 1.37 1.43 4.2M
2021-05-17 1.22 1.42 1.22 1.41 8.7M
2021-05-14 1.23 1.26 1.17 1.22 10.1M
2021-05-13 1.22 1.34 1.17 1.22 11.9M
2021-05-12 1.25 1.29 1.14 1.22 10.4M
2021-05-11 1.36 1.42 1.20 1.25 8.6M
2021-05-10 1.58 1.65 1.33 1.36 11.2M
2021-05-07 1.84 1.86 1.44 1.55 18.7M
2021-05-06 2.57 2.58 1.68 1.80 22.4M
2021-05-05 2.51 2.70 2.47 2.47 5.7M
2021-05-04 2.49 2.57 2.45 2.50 8.3M
2021-05-03 2.43 2.60 2.40 2.43 15.3M
2021-04-30 2.37 2.57 2.37 2.40 15.9M
2021-04-29 2.27 2.52 2.27 2.35 23.6M
2021-04-28 2.11 2.34 2.11 2.25 27.2M
2021-04-27 1.88 2.14 1.84 2.10 22.1M
2021-04-26 1.83 1.97 1.83 1.83 45.1M
2021-04-23 1.81 1.85 1.77 1.82 13.9M
2021-04-22 1.80 1.84 1.75 1.80 6.2M
2021-04-21 1.93 1.96 1.79 1.80 7.5M
2021-04-20 1.94 2.01 1.90 1.93 20.9M
2021-04-19 1.87 2.05 1.83 1.93 38.8M
2021-04-16 1.88 1.98 1.86 1.87 21.0M
2021-04-15 1.88 1.92 1.85 1.87 3.6M
2021-04-14 1.86 1.95 1.83 1.87 9.0M
2021-04-13 1.85 1.92 1.84 1.85 8.7M
2021-04-12 1.86 1.90 1.82 1.85 6.3M
2021-04-09 1.82 1.86 1.80 1.84 6.7M
2021-04-08 1.81 1.86 1.81 1.82 8.0M
2021-04-07 1.75 1.87 1.72 1.80 7.7M
2021-04-01 1.75 1.78 1.70 1.74 6.3M
2021-03-31 1.66 1.75 1.66 1.74 8.7M
2021-03-30 1.70 1.77 1.68 1.70 8.1M
2021-03-29 1.67 1.70 1.65 1.70 7.3M
2021-03-26 1.61 1.67 1.59 1.65 12.6M
2021-03-25 1.93 1.96 1.46 1.59 38.2M
2021-03-24 1.86 1.95 1.82 1.93 23.2M
2021-03-23 1.87 1.92 1.80 1.85 18.2M
2021-03-22 1.84 1.88 1.80 1.86 21.2M
2021-03-19 1.83 1.90 1.77 1.83 26.8M
2021-03-18 1.65 1.90 1.57 1.82 38.1M
2021-03-17 1.72 2.08 1.63 1.64 42.2M
2021-03-16 1.41 1.70 1.40 1.70 36.5M
2021-03-15 1.46 1.46 1.38 1.42 13.3M
2021-03-12 1.46 1.48 1.41 1.41 14.4M
2021-03-11 1.41 1.45 1.38 1.41 13.3M
2021-03-10 1.41 1.50 1.36 1.40 18.4M
2021-03-09 1.39 1.48 1.37 1.40 12.0M
2021-03-08 1.38 1.54 1.35 1.39 14.1M
2021-03-05 1.37 1.40 1.29 1.37 14.0M
2021-03-04 1.46 1.47 1.36 1.36 9.0M
2021-03-03 1.50 1.51 1.43 1.45 15.6M
2021-03-02 1.50 1.52 1.45 1.49 4.9M
2021-03-01 1.49 1.53 1.45 1.47 5.1M
2021-02-26 1.48 1.59 1.41 1.47 14.4M
2021-02-25 1.50 1.64 1.45 1.48 31.1M
2021-02-24 1.47 1.53 1.40 1.47 7.9M
2021-02-23 1.37 1.68 1.31 1.47 38.0M
2021-02-22 1.36 1.43 1.32 1.37 29.8M
2021-02-19 1.36 1.40 1.34 1.36 15.5M
2021-02-18 1.37 1.45 1.31 1.36 13.1M
2021-02-17 1.46 1.55 1.35 1.36 15.4M
2021-02-16 1.60 1.61 1.30 1.47 15.4M
2021-02-11 1.17 1.82 1.10 1.78 16.1M
2021-02-10 1.00 1.12 0.97 1.12 4.0M
2021-02-09 0.89 1.04 0.85 0.98 3.5M
2021-02-08 0.92 0.96 0.89 0.89 3.6M
2021-02-05 0.91 0.94 0.88 0.92 1.4M
2021-02-04 0.92 0.95 0.88 0.91 1.7M
2021-02-03 0.95 0.95 0.89 0.92 1.7M
2021-02-02 0.94 0.94 0.88 0.91 3.7M
2021-02-01 0.86 0.95 0.85 0.90 3.9M
2021-01-29 0.93 0.93 0.84 0.89 7.6M
2021-01-28 0.91 0.91 0.82 0.88 4.6M
2021-01-27 1.00 1.00 0.85 0.87 6.6M
2021-01-26 0.90 1.08 0.83 0.92 5.1M
2021-01-25 0.76 0.90 0.72 0.90 7.9M
2021-01-22 0.61 0.84 0.60 0.71 18.5M
2021-01-21 0.60 0.61 0.59 0.61 6.6M
2021-01-20 0.61 0.64 0.59 0.60 5.6M
2021-01-19 0.60 0.61 0.59 0.60 10.7M
2021-01-18 0.60 0.61 0.59 0.60 7.3M
2021-01-15 0.60 0.61 0.59 0.60 8.5M
2021-01-14 0.60 0.61 0.59 0.61 5.9M
2021-01-13 0.60 0.61 0.59 0.60 4.0M
2021-01-12 0.60 0.60 0.59 0.60 4.5M
2021-01-11 0.60 0.61 0.59 0.60 5.4M
2021-01-08 0.61 0.61 0.59 0.60 9.7M
2021-01-07 0.60 0.61 0.59 0.60 5.1M
2021-01-06 0.60 0.61 0.59 0.61 8.0M
2021-01-05 0.60 0.61 0.59 0.61 11.0M
2021-01-04 0.59 0.61 0.59 0.59 6.2M