Prinx Chengshan (Cayman) Holding Ltd (1809)

1809
🏛️ 香港 →
7.25
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 7.30 7.30 7.26 7.27 0.3M
2021-12-30 7.26 7.50 7.25 7.35 0.6M
2021-12-29 7.27 7.27 7.21 7.26 0.3M
2021-12-28 7.26 7.28 7.23 7.26 0.2M
2021-12-24 7.25 7.27 7.22 7.25 0.1M
2021-12-23 7.25 7.29 7.22 7.28 0.2M
2021-12-22 7.26 7.28 7.19 7.26 0.2M
2021-12-21 7.15 7.30 7.12 7.26 0.2M
2021-12-20 7.17 7.24 6.96 7.24 0.2M
2021-12-17 6.61 7.16 6.61 7.16 0.3M
2021-12-16 6.50 6.66 6.49 6.61 0.2M
2021-12-15 6.34 6.50 6.27 6.49 0.3M
2021-12-14 6.45 6.45 6.15 6.32 0.2M
2021-12-13 6.88 6.88 6.34 6.43 0.2M
2021-12-10 6.92 6.94 6.84 6.88 0.2M
2021-12-09 6.80 7.03 6.80 6.92 0.3M
2021-12-08 6.82 6.84 6.76 6.80 0.2M
2021-12-07 6.60 6.82 6.59 6.82 0.2M
2021-12-06 6.58 6.60 6.53 6.59 0.2M
2021-12-03 6.51 6.57 6.45 6.57 0.2M
2021-12-02 6.38 6.53 6.33 6.50 0.2M
2021-12-01 6.23 6.49 6.22 6.37 0.3M
2021-11-30 6.28 6.28 6.02 6.21 0.3M
2021-11-29 6.42 6.43 6.25 6.27 0.2M
2021-11-26 6.59 6.59 6.39 6.41 0.1M
2021-11-25 6.84 6.84 6.54 6.58 0.2M
2021-11-24 6.79 6.84 6.76 6.84 0.2M
2021-11-23 6.67 6.93 6.67 6.81 0.3M
2021-11-22 6.58 6.67 6.57 6.67 0.2M
2021-11-19 6.59 6.59 6.49 6.57 0.2M
2021-11-18 6.76 6.77 6.51 6.58 0.2M
2021-11-17 6.64 6.75 6.63 6.75 0.3M
2021-11-16 6.65 6.66 6.49 6.63 0.2M
2021-11-15 6.75 6.76 6.60 6.65 0.2M
2021-11-12 6.67 6.79 6.67 6.75 0.2M
2021-11-11 6.77 6.77 6.65 6.66 0.2M
2021-11-10 6.70 6.85 6.70 6.76 0.2M
2021-11-09 6.58 6.68 6.57 6.68 0.3M
2021-11-08 6.71 6.72 6.53 6.58 0.2M
2021-11-05 6.79 6.80 6.61 6.70 0.3M
2021-11-04 7.03 7.03 6.75 6.78 0.2M
2021-11-03 7.09 7.09 6.99 7.01 0.2M
2021-11-02 7.14 7.14 7.00 7.08 0.2M
2021-11-01 7.23 7.23 7.11 7.14 0.2M
2021-10-29 7.23 7.24 7.16 7.22 0.2M
2021-10-28 7.18 7.22 7.12 7.22 0.3M
2021-10-27 7.26 7.26 7.14 7.17 0.2M
2021-10-26 7.42 7.47 7.21 7.25 0.2M
2021-10-25 7.57 7.61 7.34 7.45 0.1M
2021-10-22 7.69 7.69 7.56 7.59 0.2M
2021-10-21 7.05 7.68 6.95 7.68 0.4M
2021-10-20 6.79 7.06 6.75 7.05 0.3M
2021-10-19 6.81 6.83 6.76 6.78 0.2M
2021-10-18 6.66 6.88 6.66 6.82 0.2M
2021-10-15 6.64 6.66 6.61 6.66 0.2M
2021-10-12 6.66 6.67 6.62 6.63 0.2M
2021-10-11 6.43 6.65 6.41 6.65 0.2M
2021-10-08 6.52 6.52 6.40 6.42 0.2M
2021-10-07 6.62 6.62 6.49 6.50 0.2M
2021-10-06 6.64 6.64 6.58 6.60 0.2M
2021-10-05 6.64 6.65 6.60 6.64 0.2M
2021-10-04 6.34 6.71 6.31 6.63 0.2M
2021-09-30 6.33 6.35 6.29 6.33 0.2M
2021-09-29 6.48 6.48 6.28 6.32 0.2M
2021-09-28 6.50 6.51 6.43 6.46 0.2M
2021-09-27 6.62 6.63 6.44 6.49 0.3M
2021-09-24 6.73 6.74 6.56 6.61 0.3M
2021-09-23 7.10 7.11 6.64 6.72 0.3M
2021-09-21 7.10 7.11 7.06 7.09 0.3M
2021-09-20 7.14 7.15 7.08 7.09 0.3M
2021-09-17 7.13 7.14 7.11 7.13 0.3M
2021-09-16 7.03 7.16 7.03 7.14 0.4M
2021-09-15 7.02 7.03 6.98 7.02 0.3M
2021-09-14 7.29 7.29 6.97 7.05 0.3M
2021-09-13 7.27 7.35 7.00 7.35 0.3M
2021-09-10 7.12 7.42 7.10 7.26 0.4M
2021-09-09 7.11 7.27 6.96 7.12 0.4M
2021-09-08 7.45 7.47 7.10 7.10 0.3M
2021-09-07 7.52 7.54 7.41 7.49 0.5M
2021-09-06 7.52 7.54 7.42 7.51 0.3M
2021-09-03 7.54 7.55 7.49 7.52 0.3M
2021-09-02 7.62 7.62 7.53 7.53 0.3M
2021-09-01 7.72 7.72 7.60 7.63 0.3M
2021-08-31 7.55 7.71 7.50 7.71 0.4M
2021-08-30 7.53 7.58 7.39 7.54 0.4M
2021-08-27 7.56 7.57 7.43 7.52 0.3M
2021-08-26 7.56 7.56 7.44 7.55 0.7M
2021-08-25 7.54 7.56 7.50 7.55 0.3M
2021-08-24 7.56 7.57 7.44 7.53 0.3M
2021-08-23 7.54 7.55 7.50 7.55 0.3M
2021-08-20 7.52 7.55 7.38 7.53 0.5M
2021-08-19 7.63 7.64 7.48 7.51 0.3M
2021-08-18 7.53 7.65 7.50 7.62 0.4M
2021-08-17 7.56 7.60 7.50 7.52 0.3M
2021-08-16 7.68 7.69 7.50 7.55 0.3M
2021-08-13 7.69 7.69 7.55 7.67 0.3M
2021-08-12 8.09 8.09 7.58 7.67 0.5M
2021-08-11 8.40 8.40 7.92 8.06 0.3M
2021-08-10 8.17 8.43 8.17 8.39 0.4M
2021-08-09 8.21 8.21 8.08 8.15 0.3M
2021-08-06 8.53 8.53 8.00 8.20 0.3M
2021-08-05 8.50 8.54 8.44 8.52 0.3M
2021-08-04 8.55 8.56 8.43 8.49 0.3M
2021-08-03 8.25 8.54 8.18 8.54 0.4M
2021-08-02 8.28 8.28 8.09 8.24 0.3M
2021-07-30 8.30 8.31 8.20 8.27 0.3M
2021-07-29 8.24 8.31 8.21 8.29 0.3M
2021-07-28 8.34 8.35 8.20 8.23 0.3M
2021-07-27 8.38 8.44 8.26 8.33 0.4M
2021-07-26 8.40 8.42 8.26 8.37 0.3M
2021-07-23 8.41 8.43 8.34 8.40 0.3M
2021-07-22 8.44 8.46 8.40 8.44 0.3M
2021-07-21 8.40 8.45 8.37 8.43 0.3M
2021-07-20 8.42 8.42 8.28 8.40 0.3M
2021-07-19 8.45 8.48 8.39 8.41 0.3M
2021-07-16 8.49 8.49 8.43 8.48 0.3M
2021-07-15 8.47 8.57 8.40 8.57 0.3M
2021-07-14 8.46 8.47 8.37 8.45 0.3M
2021-07-13 8.49 8.49 8.38 8.45 0.3M
2021-07-12 8.35 8.58 8.33 8.50 0.4M
2021-07-09 8.49 8.49 8.31 8.34 0.3M
2021-07-08 8.51 8.53 8.39 8.50 0.3M
2021-07-07 8.50 8.61 8.32 8.50 0.6M
2021-07-06 8.59 8.59 8.45 8.48 0.3M
2021-07-05 8.59 8.59 8.56 8.58 0.3M
2021-07-02 8.68 8.68 8.49 8.61 0.3M
2021-06-30 8.51 8.70 8.49 8.70 0.4M
2021-06-29 8.52 8.55 8.48 8.50 0.3M
2021-06-28 8.51 8.58 8.50 8.51 0.2M
2021-06-25 8.60 8.61 8.43 8.50 0.3M
2021-06-24 8.50 8.60 8.50 8.60 0.3M
2021-06-23 8.59 8.62 8.53 8.53 0.3M
2021-06-22 8.61 8.63 8.57 8.60 0.3M
2021-06-21 8.60 8.65 8.58 8.61 0.4M
2021-06-18 8.51 8.59 8.48 8.59 0.4M
2021-06-17 8.53 8.56 8.46 8.50 0.3M
2021-06-16 8.81 8.81 8.56 8.56 0.4M
2021-06-15 8.74 8.80 8.74 8.80 0.3M
2021-06-11 8.85 8.85 8.78 8.77 0.3M
2021-06-10 8.85 8.85 8.80 8.83 0.3M
2021-06-09 8.85 8.85 8.77 8.83 0.3M
2021-06-08 8.83 8.85 8.80 8.84 0.3M
2021-06-07 8.84 8.86 8.80 8.84 0.3M
2021-06-04 8.71 9.11 8.70 8.83 0.4M
2021-06-03 8.79 8.80 8.68 8.70 0.3M
2021-06-02 8.77 8.78 8.75 8.77 0.3M
2021-06-01 8.78 8.78 8.69 8.75 0.3M
2021-05-31 8.79 8.79 8.67 8.79 0.3M
2021-05-28 8.79 8.83 8.72 8.83 0.3M
2021-05-27 8.79 8.80 8.73 8.80 0.4M
2021-05-26 8.76 8.83 8.52 8.80 0.4M
2021-05-25 8.76 8.78 8.70 8.75 0.3M
2021-05-24 8.76 8.78 8.69 8.75 0.3M
2021-05-21 8.81 8.82 8.53 8.69 0.3M
2021-05-20 9.08 9.13 8.70 8.79 0.3M
2021-05-18 9.32 9.34 9.27 9.33 0.3M
2021-05-17 9.21 9.55 9.14 9.31 0.4M
2021-05-14 9.01 9.44 8.94 9.20 0.4M
2021-05-13 9.06 9.07 8.94 9.00 0.3M
2021-05-12 8.80 9.22 8.75 9.10 0.4M
2021-05-11 8.69 8.85 8.66 8.79 0.4M
2021-05-10 8.91 8.91 8.66 8.68 0.3M
2021-05-07 9.03 9.04 8.89 8.90 0.3M
2021-05-06 9.01 9.01 8.91 9.00 0.3M
2021-05-05 9.00 9.00 8.96 9.00 0.3M
2021-05-04 9.04 9.05 8.92 9.00 0.3M
2021-05-03 9.30 9.30 9.02 9.03 0.3M
2021-04-30 9.31 9.33 9.23 9.29 0.3M
2021-04-29 9.05 9.30 9.00 9.30 0.4M
2021-04-28 9.18 9.18 8.98 9.06 0.3M
2021-04-27 9.23 9.24 9.12 9.17 0.3M
2021-04-26 8.84 9.24 8.80 9.22 0.3M
2021-04-23 8.82 8.83 8.75 8.83 0.3M
2021-04-22 8.75 8.81 8.42 8.81 0.3M
2021-04-21 8.83 8.83 8.69 8.73 0.2M
2021-04-20 8.73 8.86 8.70 8.82 0.2M
2021-04-19 9.23 9.24 8.65 8.72 0.2M
2021-04-16 8.82 9.34 8.80 9.22 0.4M
2021-04-15 8.84 8.88 8.76 8.83 0.2M
2021-04-14 8.76 8.91 8.71 8.83 0.3M
2021-04-13 8.69 8.74 8.62 8.74 0.2M
2021-04-12 8.79 8.79 8.57 8.67 0.3M
2021-04-09 8.79 8.82 8.77 8.78 0.2M
2021-04-08 8.64 8.88 8.59 8.78 0.3M
2021-04-07 8.63 8.63 8.53 8.63 0.3M
2021-04-01 8.13 8.65 8.13 8.65 0.4M
2021-03-31 8.28 8.28 8.09 8.12 0.3M
2021-03-30 8.16 8.27 8.12 8.27 0.3M
2021-03-29 8.16 8.16 8.10 8.15 0.2M
2021-03-26 8.13 8.18 8.09 8.15 0.3M
2021-03-25 8.14 8.14 8.06 8.12 0.2M
2021-03-24 8.29 8.29 8.08 8.13 0.2M
2021-03-23 8.27 8.35 8.26 8.34 0.2M
2021-03-22 8.20 8.27 8.16 8.26 0.3M
2021-03-19 8.15 8.19 8.12 8.19 0.2M
2021-03-18 8.17 8.17 8.09 8.14 0.2M
2021-03-17 8.17 8.17 8.05 8.16 0.2M
2021-03-16 8.20 8.21 8.08 8.15 0.2M
2021-03-15 8.49 8.49 8.14 8.20 0.2M
2021-03-12 8.45 8.50 8.41 8.50 0.2M
2021-03-11 8.28 8.49 8.28 8.45 0.2M
2021-03-10 8.12 8.38 8.10 8.27 0.3M
2021-03-09 8.11 8.15 8.09 8.10 0.3M
2021-03-08 8.14 8.16 8.08 8.13 0.2M
2021-03-05 8.14 8.15 8.06 8.14 0.2M
2021-03-04 8.16 8.16 8.09 8.12 0.2M
2021-03-03 8.16 8.17 8.10 8.16 0.2M
2021-03-02 8.12 8.16 8.09 8.15 0.2M
2021-03-01 8.17 8.17 8.10 8.10 0.2M
2021-02-26 8.20 8.20 8.08 8.16 0.2M
2021-02-25 8.15 8.19 8.10 8.19 0.2M
2021-02-24 8.14 8.20 8.06 8.14 0.2M
2021-02-23 8.16 8.16 8.10 8.13 0.2M
2021-02-22 8.34 8.34 8.09 8.15 0.3M
2021-02-19 8.38 8.38 8.30 8.33 0.2M
2021-02-18 8.41 8.41 8.30 8.37 0.2M
2021-02-17 8.47 8.48 8.30 8.41 0.3M
2021-02-16 8.29 8.52 8.29 8.47 0.2M
2021-02-11 8.48 8.49 8.20 8.28 0.2M
2021-02-10 8.48 8.52 8.45 8.48 0.2M
2021-02-09 8.28 8.52 8.28 8.48 0.3M
2021-02-08 8.18 8.30 8.13 8.28 0.2M
2021-02-05 8.16 8.18 8.10 8.17 0.2M
2021-02-04 8.41 8.41 8.15 8.15 0.3M
2021-02-03 8.46 8.50 8.40 8.40 0.2M
2021-02-02 8.26 8.53 8.25 8.46 0.3M
2021-02-01 8.17 8.25 8.09 8.25 0.2M
2021-01-29 8.16 8.19 8.08 8.16 0.3M
2021-01-28 8.22 8.22 8.10 8.15 0.2M
2021-01-27 8.16 8.21 8.10 8.21 0.3M
2021-01-26 8.18 8.20 8.12 8.16 0.2M
2021-01-25 8.39 8.40 8.09 8.17 0.2M
2021-01-22 8.48 8.49 8.27 8.38 0.3M
2021-01-21 8.41 8.51 8.41 8.47 0.2M
2021-01-20 8.40 8.46 8.40 8.40 0.2M
2021-01-19 8.35 8.40 8.35 8.40 0.3M
2021-01-18 8.27 8.34 8.22 8.34 0.2M
2021-01-15 8.42 8.42 8.16 8.27 0.2M
2021-01-14 8.09 8.50 8.09 8.41 0.3M
2021-01-13 8.10 8.10 8.02 8.08 0.2M
2021-01-12 8.13 8.14 7.98 8.10 0.2M
2021-01-11 8.41 8.42 8.03 8.12 0.2M
2021-01-08 8.57 8.57 8.33 8.40 0.2M
2021-01-07 8.59 8.62 8.57 8.59 0.2M
2021-01-06 8.55 8.57 8.46 8.57 0.2M
2021-01-05 8.66 8.66 8.46 8.54 0.3M
2021-01-04 8.37 8.73 8.30 8.65 0.4M