Js Global Lifestyle Company Ltd (1691)

1691
🏛️ 香港 →
1.83
最終更新: 2025-09-29
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
2022-12-30 1.48 1.51 1.47 1.50 1.3M
2022-12-29 1.55 1.55 1.45 1.46 1.0M
2022-12-28 1.52 1.54 1.47 1.50 1.2M
2022-12-23 1.50 1.51 1.46 1.49 0.8M
2022-12-22 1.51 1.53 1.46 1.51 2.4M
2022-12-21 1.48 1.50 1.45 1.46 0.9M
2022-12-20 1.54 1.62 1.46 1.49 1.0M
2022-12-19 1.57 1.60 1.52 1.54 0.5M
2022-12-16 1.57 1.62 1.55 1.58 4.1M
2022-12-15 1.66 1.66 1.56 1.57 1.2M
2022-12-14 1.63 1.64 1.58 1.61 1.3M
2022-12-13 1.63 1.67 1.58 1.61 1.3M
2022-12-12 1.67 1.68 1.59 1.62 2.6M
2022-12-09 1.71 1.72 1.67 1.69 4.7M
2022-12-08 1.74 1.74 1.63 1.67 5.2M
2022-12-07 1.73 1.74 1.65 1.65 3.9M
2022-12-06 1.79 1.79 1.69 1.73 3.9M
2022-12-05 1.74 1.80 1.71 1.78 4.6M
2022-12-02 1.59 1.71 1.57 1.70 4.3M
2022-12-01 1.54 1.61 1.52 1.59 5.1M
2022-11-30 1.32 1.49 1.32 1.49 2.7M
2022-11-29 1.25 1.39 1.25 1.39 2.0M
2022-11-28 1.27 1.27 1.21 1.27 2.1M
2022-11-25 1.28 1.29 1.26 1.28 1.2M
2022-11-24 1.31 1.31 1.26 1.28 0.9M
2022-11-23 1.30 1.31 1.24 1.26 1.2M
2022-11-22 1.32 1.35 1.25 1.27 2.3M
2022-11-21 1.31 1.33 1.26 1.31 2.3M
2022-11-18 1.40 1.46 1.29 1.33 3.9M
2022-11-17 1.40 1.41 1.37 1.40 2.0M
2022-11-16 1.49 1.53 1.42 1.42 4.6M
2022-11-15 1.42 1.49 1.34 1.46 2.9M
2022-11-14 1.32 1.41 1.30 1.39 3.5M
2022-11-11 1.28 1.28 1.21 1.28 4.4M
2022-11-10 1.22 1.22 1.12 1.17 3.3M
2022-11-09 1.27 1.30 1.20 1.22 3.1M
2022-11-08 1.30 1.32 1.25 1.27 0.8M
2022-11-07 1.24 1.29 1.22 1.28 1.2M
2022-11-04 1.15 1.25 1.15 1.21 4.0M
2022-11-03 1.18 1.19 1.14 1.15 1.4M
2022-11-02 1.13 1.20 1.11 1.19 3.5M
2022-11-01 1.11 1.13 1.05 1.13 4.8M
2022-10-31 1.21 1.22 1.02 1.08 8.9M
2022-10-28 1.35 1.35 1.19 1.22 5.1M
2022-10-27 1.28 1.31 1.26 1.29 1.1M
2022-10-26 1.25 1.28 1.20 1.25 2.8M
2022-10-25 1.18 1.21 1.14 1.20 1.5M
2022-10-24 1.21 1.25 1.17 1.19 3.0M
2022-10-21 1.20 1.25 1.20 1.23 0.8M
2022-10-20 1.25 1.25 1.19 1.19 1.7M
2022-10-19 1.28 1.31 1.23 1.24 0.8M
2022-10-18 1.28 1.28 1.22 1.28 1.7M
2022-10-17 1.32 1.32 1.20 1.25 1.8M
2022-10-14 1.24 1.28 1.19 1.24 2.7M
2022-10-13 1.22 1.25 1.17 1.18 1.1M
2022-10-12 1.20 1.23 1.14 1.22 6.3M
2022-10-11 1.34 1.34 1.19 1.21 6.6M
2022-10-10 1.37 1.42 1.30 1.34 2.7M
2022-10-07 1.39 1.40 1.34 1.37 2.7M
2022-10-06 1.41 1.42 1.38 1.39 1.8M
2022-10-05 1.37 1.45 1.37 1.41 1.6M
2022-10-03 1.30 1.33 1.29 1.30 2.7M
2022-09-30 1.36 1.36 1.28 1.30 5.7M
2022-09-29 1.41 1.45 1.33 1.35 1.5M
2022-09-28 1.46 1.46 1.39 1.40 2.4M
2022-09-27 1.41 1.45 1.40 1.44 1.9M
2022-09-26 1.40 1.45 1.39 1.41 2.8M
2022-09-23 1.48 1.49 1.40 1.42 3.0M
2022-09-22 1.48 1.52 1.46 1.50 2.3M
2022-09-21 1.55 1.56 1.47 1.52 3.0M
2022-09-20 1.60 1.64 1.57 1.58 4.3M
2022-09-19 1.70 1.70 1.57 1.60 2.7M
2022-09-16 1.65 1.70 1.65 1.70 32.1M
2022-09-15 1.67 1.71 1.64 1.67 4.6M
2022-09-14 1.68 1.69 1.67 1.67 3.1M
2022-09-13 1.70 1.78 1.69 1.70 4.7M
2022-09-09 1.66 1.74 1.65 1.72 3.9M
2022-09-08 1.57 1.65 1.56 1.64 3.7M
2022-09-07 1.59 1.63 1.56 1.57 2.8M
2022-09-06 1.54 1.62 1.54 1.60 2.9M
2022-09-05 1.55 1.59 1.52 1.54 2.3M
2022-09-02 1.61 1.64 1.59 1.61 1.8M
2022-09-01 1.60 1.64 1.56 1.61 3.3M
2022-08-31 1.51 1.61 1.50 1.60 3.8M
2022-08-30 1.46 1.56 1.39 1.52 5.5M
2022-08-29 1.50 1.50 1.45 1.48 2.4M
2022-08-26 1.48 1.52 1.43 1.52 2.1M
2022-08-25 1.39 1.45 1.39 1.45 1.6M
2022-08-24 1.42 1.45 1.37 1.38 2.3M
2022-08-23 1.49 1.49 1.42 1.42 1.9M
2022-08-22 1.42 1.50 1.42 1.49 1.1M
2022-08-19 1.42 1.49 1.42 1.47 1.2M
2022-08-18 1.46 1.46 1.42 1.43 0.9M
2022-08-17 1.48 1.49 1.41 1.49 1.0M
2022-08-16 1.47 1.50 1.44 1.47 1.0M
2022-08-15 1.49 1.52 1.46 1.47 0.9M
2022-08-12 1.49 1.53 1.46 1.50 1.0M
2022-08-11 1.45 1.50 1.43 1.48 1.6M
2022-08-10 1.47 1.47 1.42 1.42 1.9M
2022-08-09 1.43 1.46 1.43 1.46 1.5M
2022-08-08 1.46 1.47 1.39 1.42 3.4M
2022-08-05 1.51 1.51 1.43 1.46 1.6M
2022-08-04 1.46 1.48 1.44 1.46 2.3M
2022-08-03 1.50 1.51 1.39 1.43 4.5M
2022-08-02 1.51 1.52 1.48 1.49 4.3M
2022-08-01 1.56 1.58 1.49 1.52 6.6M
2022-07-29 1.62 1.66 1.59 1.62 7.1M
2022-07-28 1.61 1.68 1.58 1.64 4.6M
2022-07-27 1.53 1.58 1.53 1.58 3.5M
2022-07-26 1.59 1.65 1.54 1.55 8.2M
2022-07-25 1.61 1.63 1.52 1.59 4.1M
2022-07-22 1.58 1.63 1.57 1.62 3.0M
2022-07-21 1.61 1.63 1.56 1.58 1.9M
2022-07-20 1.62 1.64 1.61 1.62 2.9M
2022-07-19 1.62 1.65 1.57 1.58 3.9M
2022-07-18 1.55 1.64 1.55 1.62 2.2M
2022-07-15 1.60 1.61 1.51 1.55 4.0M
2022-07-14 1.58 1.63 1.58 1.62 3.9M
2022-07-13 1.56 1.61 1.56 1.60 1.6M
2022-07-12 1.65 1.66 1.55 1.57 3.3M
2022-07-11 1.71 1.71 1.59 1.65 2.9M
2022-07-08 1.66 1.68 1.62 1.64 1.9M
2022-07-07 1.76 1.76 1.65 1.65 2.1M
2022-07-06 1.72 1.77 1.68 1.73 2.6M
2022-07-05 1.69 1.75 1.69 1.71 4.0M
2022-07-04 1.75 1.76 1.67 1.69 2.7M
2022-06-30 1.81 1.81 1.69 1.75 7.2M
2022-06-29 1.80 1.82 1.71 1.80 6.9M
2022-06-28 1.71 1.82 1.68 1.79 5.5M
2022-06-27 1.68 1.75 1.63 1.69 10.6M
2022-06-24 1.53 1.68 1.51 1.66 7.4M
2022-06-23 1.54 1.54 1.46 1.49 4.3M
2022-06-22 1.55 1.55 1.51 1.52 3.3M
2022-06-21 1.48 1.56 1.48 1.55 5.2M
2022-06-20 1.45 1.50 1.42 1.49 3.4M
2022-06-17 1.43 1.47 1.37 1.44 9.0M
2022-06-16 1.46 1.49 1.41 1.42 2.7M
2022-06-15 1.40 1.45 1.39 1.44 3.6M
2022-06-14 1.38 1.41 1.37 1.40 2.3M
2022-06-13 8.57 8.58 8.10 8.13 11.4M
2022-06-10 8.55 8.80 8.51 8.75 1.3M
2022-06-09 8.82 9.10 8.63 8.74 3.3M
2022-06-08 8.67 8.98 8.67 8.95 6.1M
2022-06-07 8.76 8.88 8.54 8.85 3.2M
2022-06-06 8.67 8.74 8.46 8.74 2.2M
2022-06-02 8.80 8.81 8.32 8.50 4.1M
2022-06-01 8.32 8.70 8.25 8.69 8.7M
2022-05-31 8.18 8.38 7.91 8.38 5.7M
2022-05-30 7.88 8.07 7.88 8.07 3.3M
2022-05-27 7.98 8.11 7.56 7.79 3.1M
2022-05-26 7.45 7.95 7.28 7.93 4.3M
2022-05-25 7.77 7.80 7.44 7.58 3.9M
2022-05-24 8.28 8.28 7.46 7.58 5.1M
2022-05-23 8.29 8.42 7.83 7.98 3.9M
2022-05-20 8.24 8.58 8.05 8.40 7.1M
2022-05-19 8.96 8.96 8.00 8.01 4.2M
2022-05-18 8.69 8.90 8.57 8.82 4.3M
2022-05-17 8.94 9.14 8.67 8.74 2.5M
2022-05-16 8.87 9.20 8.78 8.94 4.0M
2022-05-13 8.65 8.92 8.65 8.88 2.6M
2022-05-12 8.38 8.72 8.38 8.55 2.5M
2022-05-11 8.36 8.95 8.36 8.52 5.9M
2022-05-10 7.99 8.42 7.63 8.32 6.3M
2022-05-06 8.64 8.65 8.16 8.21 5.0M
2022-05-05 8.81 8.96 8.61 8.72 4.3M
2022-05-04 9.00 9.11 8.80 8.80 2.2M
2022-05-03 9.57 9.58 9.08 9.41 2.9M
2022-04-29 8.96 9.69 8.96 9.45 3.9M
2022-04-28 9.29 9.29 8.80 9.06 3.1M
2022-04-27 8.66 9.08 8.60 9.04 5.1M
2022-04-26 8.73 9.41 8.59 8.94 9.3M
2022-04-25 8.68 9.26 8.66 8.73 5.3M
2022-04-22 8.86 8.95 8.46 8.95 5.7M
2022-04-21 9.10 9.31 8.66 8.86 5.0M
2022-04-20 9.20 9.58 9.17 9.34 4.9M
2022-04-19 9.40 9.40 9.01 9.20 5.7M
2022-04-14 9.00 9.64 9.00 9.58 3.5M
2022-04-13 9.00 9.45 8.86 9.17 2.9M
2022-04-12 8.70 9.45 8.62 9.03 5.3M
2022-04-11 9.28 9.38 8.74 8.77 11.0M
2022-04-08 9.16 9.49 9.00 9.45 4.7M
2022-04-07 9.81 9.90 9.23 9.27 14.9M
2022-04-06 9.45 9.99 9.44 9.84 11.4M
2022-04-04 9.49 9.76 9.31 9.66 9.7M
2022-04-01 8.87 9.73 8.87 9.58 14.6M
2022-03-31 9.16 9.26 8.79 9.21 5.5M
2022-03-30 8.42 9.38 8.42 9.16 17.6M
2022-03-29 8.02 8.30 7.53 7.93 12.8M
2022-03-28 8.08 8.24 7.69 8.12 6.7M
2022-03-25 9.28 9.28 8.20 8.24 17.3M
2022-03-24 8.55 9.34 8.29 9.18 19.2M
2022-03-23 8.05 8.59 7.95 8.03 10.5M
2022-03-22 7.55 8.16 7.55 7.95 8.1M
2022-03-21 7.88 8.09 7.53 7.55 5.8M
2022-03-18 7.47 7.99 7.31 7.85 13.6M
2022-03-17 7.48 8.07 7.33 7.71 20.0M
2022-03-16 6.80 7.28 6.42 7.13 20.4M
2022-03-15 6.45 6.87 6.33 6.47 32.1M
2022-03-14 6.69 6.85 6.41 6.47 19.6M
2022-03-11 7.08 7.08 6.31 6.89 13.9M
2022-03-10 7.20 7.42 6.90 7.06 18.0M
2022-03-09 7.50 7.50 6.50 6.95 16.0M
2022-03-08 7.27 7.52 7.10 7.15 9.8M
2022-03-07 8.03 8.04 7.50 7.65 21.4M
2022-03-04 8.01 8.28 7.96 8.12 12.5M
2022-03-03 8.31 8.44 8.08 8.31 14.1M
2022-03-02 8.37 8.62 8.17 8.33 18.6M
2022-03-01 8.72 8.84 8.42 8.62 9.6M
2022-02-28 8.84 8.99 8.23 8.98 21.6M
2022-02-25 8.81 9.30 8.80 8.84 12.2M
2022-02-24 9.15 9.35 8.76 8.80 12.2M
2022-02-23 9.10 9.21 8.92 9.15 13.9M
2022-02-22 9.25 9.25 8.43 9.03 14.3M
2022-02-21 9.30 9.43 9.13 9.35 6.4M
2022-02-18 10.00 10.06 9.35 9.40 12.1M
2022-02-17 10.00 10.28 9.82 10.00 7.0M
2022-02-16 10.08 10.12 9.71 9.83 8.6M
2022-02-15 10.30 10.56 9.65 9.88 9.0M
2022-02-14 10.40 10.78 10.02 10.18 9.7M
2022-02-11 11.18 11.22 10.38 10.60 12.1M
2022-02-10 11.98 12.20 11.12 11.18 15.3M
2022-02-09 12.00 12.02 11.40 11.96 5.7M
2022-02-08 12.48 12.48 11.58 11.66 4.4M
2022-02-07 12.10 12.54 11.96 12.26 4.4M
2022-02-04 12.78 12.78 12.04 12.34 3.0M
2022-01-31 11.88 12.40 11.52 12.40 2.4M
2022-01-28 11.88 12.02 11.32 11.54 2.9M
2022-01-27 12.10 12.30 11.50 11.72 3.2M
2022-01-26 12.40 12.72 11.92 12.06 3.8M
2022-01-25 12.92 13.00 12.40 12.40 3.6M
2022-01-24 13.56 13.76 13.02 13.02 4.3M
2022-01-21 14.08 14.08 13.28 13.56 4.6M
2022-01-20 13.26 13.84 13.26 13.84 7.0M
2022-01-19 12.80 13.26 12.80 13.26 3.7M
2022-01-18 13.20 13.36 12.92 13.02 2.2M
2022-01-17 13.40 13.56 13.00 13.18 3.5M
2022-01-14 13.54 13.72 13.16 13.40 8.5M
2022-01-13 14.14 14.14 13.42 13.56 4.4M
2022-01-12 13.68 14.24 13.40 14.04 7.6M
2022-01-11 13.50 13.80 13.00 13.66 7.8M
2022-01-10 13.34 13.66 12.94 13.52 4.3M
2022-01-07 13.00 13.18 12.76 13.06 7.5M
2022-01-06 12.76 13.02 12.46 13.00 5.3M
2022-01-05 12.62 13.28 12.22 12.76 7.3M
2022-01-04 12.30 12.78 12.30 12.62 9.5M
2022-01-03 13.14 13.14 12.20 12.52 3.3M