ManpowerGroup Greater China Ltd (2180)

2180
🏛️ 香港 →
5.22
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
2021-12-31 8.72 8.98 8.72 8.98 0.0M
2021-12-29 9.00 9.15 9.00 9.14 0.0M
2021-12-28 8.68 8.68 8.68 8.68 0.0M
2021-12-24 8.67 8.67 8.67 8.68 0.0M
2021-12-23 9.10 9.15 9.10 9.15 0.1M
2021-12-22 9.00 9.10 9.00 9.10 0.1M
2021-12-20 8.98 9.00 8.98 9.00 0.5M
2021-12-17 8.99 8.99 8.99 8.99 0.0M
2021-12-16 9.00 9.00 9.00 9.00 0.0M
2021-12-15 9.00 9.00 9.00 9.00 0.0M
2021-12-14 9.00 9.00 9.00 9.00 0.0M
2021-12-13 9.00 9.00 9.00 9.00 0.0M
2021-12-10 9.00 9.00 9.00 9.00 0.0M
2021-12-09 8.66 8.83 8.66 9.00 0.0M
2021-12-08 8.85 8.85 8.85 8.85 0.0M
2021-12-07 8.89 8.89 8.89 8.89 0.0M
2021-12-06 9.00 9.00 9.00 9.00 0.0M
2021-12-03 9.00 9.00 9.00 9.00 0.0M
2021-12-02 8.80 8.80 8.80 8.80 0.0M
2021-12-01 8.80 8.80 8.80 8.80 0.0M
2021-11-30 8.91 9.10 8.91 9.10 0.1M
2021-11-29 9.00 9.00 9.00 9.00 0.0M
2021-11-26 9.10 9.10 9.10 9.10 0.0M
2021-11-25 8.90 8.90 8.90 8.90 0.0M
2021-11-24 9.15 9.15 9.15 9.15 0.0M
2021-11-23 9.20 9.20 9.20 9.20 0.0M
2021-11-22 9.20 9.20 9.20 9.20 0.0M
2021-11-19 9.20 9.20 9.20 9.20 0.0M
2021-11-18 9.20 9.20 9.20 9.20 0.0M
2021-11-17 9.30 9.30 9.30 9.30 0.0M
2021-11-16 9.30 9.30 9.30 9.30 0.0M
2021-11-15 9.59 9.59 9.59 9.59 0.0M
2021-11-12 9.59 9.59 9.59 9.59 0.0M
2021-11-11 9.48 9.65 9.48 9.59 0.0M
2021-11-10 9.40 9.40 9.40 9.40 0.0M
2021-11-09 9.48 9.48 9.48 9.40 0.0M
2021-11-08 9.00 9.00 9.00 9.00 0.0M
2021-11-05 9.00 9.00 9.00 9.00 0.0M
2021-11-04 8.90 9.07 8.90 9.07 0.0M
2021-11-03 9.08 9.08 9.08 9.08 0.0M
2021-11-02 9.20 9.20 9.20 9.20 0.0M
2021-11-01 8.67 9.20 8.67 9.20 0.0M
2021-10-29 9.20 9.20 9.20 9.20 0.0M
2021-10-28 9.15 9.16 8.93 9.20 0.0M
2021-10-27 8.90 9.49 8.90 9.20 0.0M
2021-10-26 9.50 9.50 9.49 9.35 0.0M
2021-10-25 9.49 9.49 9.49 9.49 0.0M
2021-10-22 9.79 9.79 9.79 9.79 0.0M
2021-10-20 9.00 9.89 9.00 9.68 0.0M
2021-10-19 9.17 9.23 9.16 9.16 0.2M
2021-10-18 9.19 9.19 9.19 9.19 0.0M
2021-10-15 9.20 9.21 9.18 9.19 0.1M
2021-10-12 9.18 9.18 9.18 9.18 0.0M
2021-10-11 9.10 9.23 9.10 9.21 0.0M
2021-10-08 9.22 9.22 9.20 9.05 0.1M
2021-10-07 9.23 9.23 9.23 9.23 0.0M
2021-10-06 9.15 9.15 9.15 9.15 0.0M
2021-10-05 9.15 9.15 9.15 9.15 0.0M
2021-10-04 9.21 9.23 9.21 9.23 0.0M
2021-09-30 9.20 9.20 9.20 9.20 0.0M
2021-09-29 9.40 9.40 9.00 9.33 0.0M
2021-09-28 9.30 9.30 9.30 9.30 0.0M
2021-09-27 9.28 9.28 9.28 9.28 0.0M
2021-09-24 9.20 9.22 9.19 9.22 0.0M
2021-09-23 9.10 9.29 9.10 9.24 0.0M
2021-09-21 9.05 9.05 9.05 9.05 0.0M
2021-09-20 9.05 9.05 9.05 9.05 0.0M
2021-09-17 9.29 9.29 9.29 9.05 0.0M
2021-09-16 9.10 9.10 9.10 9.09 0.0M
2021-09-14 9.05 9.05 9.05 9.05 0.3M
2021-09-13 9.28 9.28 9.28 9.13 0.0M
2021-09-10 9.60 9.60 9.54 9.28 0.0M
2021-09-09 9.01 9.01 9.00 9.06 0.0M
2021-09-07 9.01 9.38 9.00 9.30 0.0M
2021-09-06 9.45 9.45 9.45 9.33 0.0M
2021-09-03 9.39 9.39 9.39 9.24 0.0M
2021-09-02 9.59 9.59 9.59 9.40 0.0M
2021-09-01 9.07 9.07 9.05 9.05 0.0M
2021-08-31 9.20 9.20 9.10 9.08 0.1M
2021-08-30 8.80 9.00 8.80 9.00 0.0M
2021-08-27 8.98 9.00 8.97 8.89 0.0M
2021-08-26 9.20 9.20 9.20 8.98 0.0M
2021-08-25 9.15 9.15 9.15 9.01 0.0M
2021-08-23 9.14 9.14 9.14 9.04 0.0M
2021-08-20 9.10 9.10 8.59 9.00 0.0M
2021-08-19 9.05 9.05 9.05 9.04 0.0M
2021-08-18 9.00 9.15 9.00 9.02 0.0M
2021-08-17 9.14 9.14 9.14 9.14 0.0M
2021-08-16 9.15 9.15 9.15 9.15 0.0M
2021-08-13 9.08 9.10 9.08 9.10 0.0M
2021-08-12 9.05 9.05 9.05 8.95 0.0M
2021-08-11 8.79 8.80 8.79 9.05 0.0M
2021-08-09 9.00 9.01 8.90 8.90 0.0M
2021-08-06 9.00 9.00 8.86 9.00 1.1M
2021-08-04 9.15 9.30 9.15 9.27 0.0M
2021-08-03 9.27 9.27 9.27 9.27 0.0M
2021-08-02 9.27 9.27 9.27 9.27 0.0M
2021-07-30 9.36 9.54 9.31 9.30 0.0M
2021-07-29 9.31 9.47 9.31 9.45 1.1M
2021-07-28 9.01 9.40 9.01 9.30 1.0M
2021-07-27 9.40 9.50 9.06 9.40 0.0M
2021-07-26 9.01 9.50 9.00 9.50 0.7M
2021-07-23 9.10 9.15 9.10 9.15 0.1M
2021-07-22 9.00 9.10 9.00 9.10 0.0M
2021-07-21 8.90 9.00 8.90 9.00 0.0M
2021-07-20 8.78 8.78 8.78 8.82 0.0M
2021-07-19 8.79 8.79 8.79 8.79 0.0M
2021-07-16 8.99 8.99 8.99 8.99 0.0M
2021-07-15 8.99 8.99 8.99 8.99 0.0M
2021-07-14 9.00 9.00 9.00 9.00 0.1M
2021-07-13 8.80 9.00 8.80 9.00 0.0M
2021-07-12 9.01 9.20 9.00 9.00 0.1M
2021-07-09 9.01 9.01 9.01 9.01 0.0M
2021-07-08 9.01 9.01 9.01 9.01 0.0M
2021-07-07 9.10 9.10 9.01 9.01 0.0M
2021-07-06 9.10 9.10 9.10 9.10 0.0M
2021-07-05 9.09 9.09 9.09 9.09 0.0M
2021-07-02 9.40 9.40 9.09 9.09 0.1M
2021-06-30 9.45 9.45 9.45 9.40 0.0M
2021-06-29 9.30 9.45 9.30 9.45 0.1M
2021-06-28 9.40 9.45 9.40 9.45 0.0M
2021-06-25 9.45 9.45 9.45 9.45 0.0M
2021-06-24 9.40 9.45 9.30 9.45 0.0M
2021-06-23 9.40 9.61 9.40 9.40 0.0M
2021-06-22 9.30 9.40 9.29 9.40 0.0M
2021-06-21 9.30 9.30 9.30 9.30 0.0M
2021-06-18 9.45 9.45 9.39 9.40 0.0M
2021-06-16 9.45 9.45 9.40 9.40 0.0M
2021-06-15 9.35 9.44 9.35 9.40 0.0M
2021-06-11 9.25 9.25 9.25 9.25 0.3M
2021-06-09 9.25 9.25 9.25 9.25 0.1M
2021-06-08 9.25 9.25 9.25 9.25 0.3M
2021-06-07 9.41 9.41 9.40 9.38 0.0M
2021-06-04 9.00 9.40 9.00 9.40 0.0M
2021-06-03 9.30 9.41 9.29 9.30 0.0M
2021-06-02 9.36 9.36 9.25 9.26 0.7M
2021-06-01 9.35 9.35 9.20 9.20 0.0M
2021-05-31 9.25 9.30 9.20 9.20 0.1M
2021-05-28 9.21 9.35 9.20 9.35 0.0M
2021-05-27 9.10 9.29 9.00 9.21 0.3M
2021-05-26 9.35 9.35 9.10 9.10 0.2M
2021-05-25 9.21 9.49 8.91 9.30 0.1M
2021-05-24 9.50 9.50 9.16 9.16 0.0M
2021-05-21 9.30 9.50 9.30 9.50 0.0M
2021-05-20 9.40 9.40 9.30 9.30 0.2M
2021-05-18 9.40 9.44 9.30 9.40 0.0M
2021-05-17 9.20 9.20 9.20 9.20 0.0M
2021-05-14 9.25 9.36 9.20 9.20 0.0M
2021-05-13 9.40 9.41 9.15 9.15 0.2M
2021-05-12 9.05 9.40 9.05 9.40 0.1M
2021-05-10 9.46 9.46 9.44 9.45 0.1M
2021-05-07 9.64 9.65 9.50 9.50 0.5M
2021-05-04 9.61 9.61 9.55 9.56 0.1M
2021-05-03 9.60 9.60 9.60 9.60 0.0M
2021-04-30 9.61 9.89 9.60 9.89 0.0M
2021-04-29 9.70 9.70 9.60 9.60 0.1M
2021-04-28 9.66 9.70 9.65 9.70 0.0M
2021-04-27 9.65 9.65 9.65 9.65 0.0M
2021-04-26 9.60 9.60 9.60 9.61 0.0M
2021-04-23 9.55 9.60 9.55 9.60 0.0M
2021-04-22 9.64 9.64 9.64 9.64 0.0M
2021-04-21 9.75 9.75 9.75 9.75 0.0M
2021-04-20 10.10 10.10 9.75 9.75 0.0M
2021-04-19 9.90 9.90 9.90 9.90 0.0M
2021-04-16 9.76 9.76 9.75 9.75 0.0M
2021-04-15 9.75 9.75 9.75 9.75 0.0M
2021-04-14 9.75 9.75 9.75 9.75 0.0M
2021-04-13 9.98 9.98 9.98 9.98 0.0M
2021-04-12 10.00 10.00 10.00 10.00 0.0M
2021-04-09 10.20 10.30 10.00 10.00 0.0M
2021-04-08 10.00 10.00 10.00 10.00 0.0M
2021-04-07 9.90 10.06 9.86 10.06 0.1M
2021-04-01 9.86 9.86 9.86 9.86 0.0M
2021-03-31 10.20 10.26 9.59 9.88 0.1M
2021-03-30 10.20 10.20 10.20 10.20 0.0M
2021-03-29 10.20 10.20 10.20 10.20 0.0M
2021-03-26 9.94 9.94 9.88 10.20 0.0M
2021-03-25 10.20 10.24 10.18 10.24 0.0M
2021-03-24 10.20 10.20 10.20 10.20 0.0M
2021-03-23 10.26 10.26 10.22 10.22 0.0M
2021-03-22 10.30 10.30 10.24 10.24 0.2M
2021-03-19 10.26 10.26 10.20 10.26 0.0M
2021-03-18 11.10 11.10 10.18 10.26 0.0M
2021-03-17 10.50 10.50 10.16 10.16 0.0M
2021-03-16 10.22 10.22 10.20 10.22 0.0M
2021-03-15 10.24 10.24 10.22 10.22 0.0M
2021-03-12 10.42 10.60 10.16 10.22 0.0M
2021-03-11 10.36 11.38 10.30 10.40 0.0M
2021-03-10 11.38 11.38 10.20 10.38 0.0M
2021-03-09 11.38 11.38 10.64 10.80 0.0M
2021-03-08 10.50 10.68 10.32 10.68 0.0M
2021-03-05 11.20 11.20 10.90 10.90 0.2M
2021-03-04 11.40 11.40 11.40 11.20 0.0M
2021-03-03 10.80 11.00 10.80 10.98 0.0M
2021-03-02 11.28 11.28 10.80 11.16 0.0M
2021-03-01 10.40 10.40 10.40 11.00 0.0M
2021-02-26 11.24 11.24 11.24 11.24 0.0M
2021-02-25 11.90 11.90 11.90 11.40 0.0M
2021-02-24 11.82 11.82 10.82 10.82 0.0M
2021-02-23 11.60 11.60 11.30 11.58 0.0M
2021-02-22 12.00 12.00 12.00 11.60 0.0M
2021-02-19 12.00 12.00 11.90 11.90 0.0M
2021-02-18 12.40 12.40 11.30 11.30 0.0M
2021-02-17 11.96 12.00 11.96 11.98 0.0M
2021-02-16 11.96 11.96 11.96 11.96 0.0M
2021-02-11 11.96 11.96 11.96 11.96 0.0M
2021-02-10 12.00 12.00 12.00 11.96 0.0M
2021-02-09 11.92 11.92 11.92 11.86 0.0M
2021-02-08 11.80 11.80 11.60 11.58 0.0M
2021-02-05 11.80 11.80 11.80 11.80 0.0M
2021-02-04 11.80 11.80 11.80 11.80 0.0M
2021-02-03 11.78 11.80 11.78 11.80 0.0M
2021-02-02 11.30 11.50 11.30 11.50 0.0M
2021-02-01 11.34 11.34 11.34 11.30 0.0M
2021-01-29 11.34 11.34 11.14 11.14 0.0M
2021-01-28 11.36 11.36 11.08 11.28 0.0M
2021-01-27 11.48 11.48 11.00 11.14 0.0M
2021-01-26 10.78 11.18 10.62 11.16 0.0M
2021-01-25 10.40 10.54 10.40 10.54 0.0M
2021-01-22 10.66 10.72 10.66 10.72 0.0M
2021-01-21 10.80 10.80 10.80 10.66 0.0M
2021-01-20 10.78 10.82 9.80 10.50 0.1M
2021-01-19 10.98 10.98 10.78 10.78 0.0M
2021-01-18 11.18 11.18 11.00 10.96 0.0M
2021-01-15 11.10 11.20 11.10 11.18 0.0M
2021-01-14 11.30 11.30 11.16 11.16 0.0M
2021-01-13 11.32 11.32 11.32 11.32 0.0M
2021-01-12 11.42 11.42 11.20 11.38 0.0M
2021-01-11 11.68 11.68 11.68 11.68 0.0M
2021-01-08 11.60 11.88 11.40 11.88 0.0M
2021-01-07 12.34 12.34 11.80 11.98 0.0M
2021-01-06 12.38 12.38 12.26 12.26 0.0M
2021-01-05 12.18 12.48 12.02 12.48 0.0M
2021-01-04 12.50 12.80 12.12 12.66 0.0M