Sinohope Technology Holdings Ltd (1611)

1611
🏛️ 香港 →
5.25
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 8.19 8.32 8.08 8.21 0.3M
2021-12-30 8.35 8.50 8.09 8.25 0.4M
2021-12-29 8.27 8.90 7.83 8.33 2.4M
2021-12-28 7.60 8.55 7.40 8.27 2.6M
2021-12-24 7.33 7.61 7.33 7.56 1.0M
2021-12-23 7.43 7.50 7.15 7.33 1.3M
2021-12-22 7.40 7.82 7.35 7.38 4.3M
2021-12-21 8.80 9.00 6.82 7.17 7.1M
2021-12-20 8.29 9.50 8.28 8.73 1.4M
2021-12-17 8.76 8.98 8.01 8.01 0.9M
2021-12-16 8.98 9.55 8.60 8.95 0.9M
2021-12-15 10.50 10.50 8.58 9.06 2.4M
2021-12-14 6.91 10.70 6.90 10.70 8.4M
2021-12-13 7.20 7.33 6.90 6.91 0.8M
2021-12-10 7.19 7.30 7.07 7.22 0.4M
2021-12-09 7.00 7.39 7.00 7.24 0.9M
2021-12-08 7.50 7.50 7.10 7.13 0.5M
2021-12-07 7.43 7.72 7.15 7.31 0.5M
2021-12-06 8.00 8.00 7.11 7.23 0.8M
2021-12-03 7.77 8.29 7.62 8.00 0.6M
2021-12-02 8.03 8.10 7.70 7.77 0.5M
2021-12-01 7.51 8.40 7.51 8.00 1.6M
2021-11-30 8.00 8.12 7.51 7.51 2.7M
2021-11-29 8.50 8.67 8.08 8.20 0.4M
2021-11-26 8.39 8.80 8.23 8.68 1.1M
2021-11-25 8.36 8.39 8.20 8.30 0.2M
2021-11-24 8.46 8.46 8.20 8.39 0.3M
2021-11-23 8.73 8.73 8.10 8.46 0.6M
2021-11-22 8.46 8.74 8.46 8.61 0.3M
2021-11-19 8.60 8.74 8.36 8.45 0.4M
2021-11-18 8.75 8.91 8.61 8.75 0.4M
2021-11-17 8.69 9.00 8.61 8.78 0.6M
2021-11-16 9.08 9.08 8.36 8.81 0.8M
2021-11-15 9.16 9.20 8.92 9.06 0.5M
2021-11-12 9.20 9.23 9.05 9.10 0.5M
2021-11-11 9.31 9.32 9.00 9.23 0.5M
2021-11-10 9.73 9.73 9.20 9.32 0.4M
2021-11-09 9.57 9.94 9.55 9.69 0.8M
2021-11-08 9.55 9.78 9.33 9.43 0.4M
2021-11-05 9.20 9.80 9.19 9.33 0.5M
2021-11-04 9.50 9.50 9.14 9.21 0.5M
2021-11-03 9.50 9.73 9.25 9.46 0.7M
2021-11-02 9.50 9.51 9.36 9.46 0.5M
2021-11-01 9.87 9.92 9.11 9.50 1.2M
2021-10-29 9.82 10.20 9.68 9.91 1.2M
2021-10-28 10.20 10.20 9.78 9.81 1.0M
2021-10-27 10.38 10.40 9.94 10.22 0.7M
2021-10-26 10.70 11.10 10.40 10.48 0.6M
2021-10-25 10.60 10.60 10.28 10.48 0.5M
2021-10-22 10.94 11.38 10.40 10.60 1.8M
2021-10-21 11.80 11.88 11.26 11.38 1.6M
2021-10-20 10.74 11.60 10.74 11.08 2.1M
2021-10-19 10.36 10.80 10.30 10.62 0.8M
2021-10-18 10.90 11.02 10.20 10.36 1.2M
2021-10-15 10.18 10.88 9.76 10.60 1.6M
2021-10-12 10.48 10.50 9.95 10.18 0.7M
2021-10-11 9.87 10.38 9.87 10.18 1.3M
2021-10-08 10.16 10.38 9.50 10.14 2.0M
2021-10-07 10.70 11.54 10.06 10.16 3.3M
2021-10-06 8.91 10.66 8.90 10.42 4.1M
2021-10-05 8.09 8.70 8.09 8.60 0.7M
2021-10-04 8.50 8.90 8.02 8.09 0.7M
2021-09-30 7.99 8.50 7.69 8.15 1.1M
2021-09-29 7.90 8.21 7.65 8.00 5.6M
2021-09-28 7.94 8.20 7.59 7.90 1.7M
2021-09-27 8.50 8.50 6.70 7.85 7.3M
2021-09-24 11.98 11.98 10.00 10.00 2.7M
2021-09-23 11.50 12.20 11.30 11.70 0.8M
2021-09-21 10.86 11.38 10.50 11.30 0.6M
2021-09-20 11.40 11.44 10.60 11.06 0.7M
2021-09-17 11.76 11.98 11.46 11.50 0.5M
2021-09-16 12.26 12.42 11.52 11.66 0.8M
2021-09-15 12.50 12.50 12.04 12.12 0.3M
2021-09-14 12.16 12.62 12.00 12.20 0.8M
2021-09-13 12.04 12.94 12.00 12.14 0.9M
2021-09-10 12.90 13.20 12.74 12.80 0.5M
2021-09-09 12.58 13.30 12.28 12.86 1.0M
2021-09-08 12.70 13.24 12.36 12.86 1.9M
2021-09-07 14.00 14.28 13.40 14.10 3.2M
2021-09-06 12.70 13.84 12.70 13.50 2.3M
2021-09-03 12.90 12.90 11.92 12.32 0.7M
2021-09-02 12.02 12.78 11.80 12.62 1.5M
2021-09-01 12.00 12.00 11.28 11.52 0.7M
2021-08-31 12.68 12.68 11.40 12.12 1.4M
2021-08-30 11.20 12.98 10.94 12.68 4.2M
2021-08-27 10.34 11.00 10.32 10.80 0.3M
2021-08-26 10.70 11.30 10.30 10.58 0.7M
2021-08-25 10.64 10.96 10.50 10.50 0.5M
2021-08-24 11.20 11.20 10.58 10.88 1.0M
2021-08-23 10.50 11.34 10.28 11.20 1.3M
2021-08-20 10.60 10.60 9.69 10.00 0.8M
2021-08-19 10.50 10.56 9.94 10.00 0.8M
2021-08-18 10.88 10.90 10.32 10.60 0.7M
2021-08-17 11.84 11.84 10.92 10.92 0.8M
2021-08-16 12.08 12.96 12.02 12.10 0.6M
2021-08-13 12.00 12.06 11.12 12.02 0.5M
2021-08-12 12.34 12.50 12.06 12.22 0.5M
2021-08-11 12.60 12.64 12.00 12.36 0.8M
2021-08-10 12.82 13.34 12.30 12.46 2.2M
2021-08-09 10.80 12.50 10.80 12.20 2.5M
2021-08-06 10.34 10.72 10.06 10.62 0.7M
2021-08-05 10.30 10.34 9.95 9.98 0.4M
2021-08-04 10.10 10.40 9.98 10.10 0.5M
2021-08-03 10.78 10.80 9.92 10.10 0.6M
2021-08-02 10.60 11.00 10.38 10.76 0.5M
2021-07-30 10.42 10.90 10.26 10.50 0.7M
2021-07-29 9.03 10.96 9.03 10.40 2.1M
2021-07-28 9.10 9.65 8.52 8.93 1.5M
2021-07-27 10.94 11.48 8.36 9.00 3.4M
2021-07-26 11.30 11.76 10.86 11.52 2.1M
2021-07-23 11.14 11.24 10.52 10.52 0.4M
2021-07-22 11.00 11.50 11.00 11.14 1.0M
2021-07-21 10.32 10.96 10.32 10.62 0.7M
2021-07-20 11.08 11.08 10.24 10.32 0.6M
2021-07-19 10.78 11.26 10.24 11.20 1.2M
2021-07-16 11.50 11.60 10.80 10.92 2.0M
2021-07-15 12.48 12.60 11.44 11.46 1.5M
2021-07-14 12.80 13.00 12.34 12.46 0.7M
2021-07-13 12.90 13.22 12.80 13.02 0.3M
2021-07-12 12.90 13.40 12.90 13.18 0.3M
2021-07-09 13.02 13.28 12.76 12.90 0.5M
2021-07-08 14.22 14.22 13.02 13.06 0.8M
2021-07-07 13.40 13.64 13.32 13.54 0.3M
2021-07-06 13.20 13.58 13.10 13.56 0.4M
2021-07-05 13.74 13.74 13.30 13.36 0.5M
2021-07-02 13.92 14.12 13.54 13.78 0.9M
2021-06-30 14.06 14.36 13.90 13.98 1.0M
2021-06-29 13.96 14.58 13.82 13.90 3.3M
2021-06-28 14.20 14.20 13.38 13.82 0.9M
2021-06-25 13.48 14.18 13.40 13.98 2.3M
2021-06-24 13.60 13.68 13.18 13.30 1.2M
2021-06-23 13.76 13.98 13.30 13.40 2.1M
2021-06-22 15.00 15.00 13.12 13.30 7.2M
2021-06-21 13.24 16.66 13.14 16.66 9.3M
2021-06-18 12.92 13.36 12.80 13.36 1.0M
2021-06-17 13.22 13.44 12.86 12.92 1.5M
2021-06-16 14.12 14.12 13.14 13.60 1.3M
2021-06-15 15.30 15.30 13.90 14.12 4.1M
2021-06-11 13.26 14.00 13.18 13.50 1.7M
2021-06-10 14.20 14.50 13.20 13.26 1.9M
2021-06-09 13.50 14.42 13.20 13.74 1.5M
2021-06-08 13.46 13.80 12.78 13.60 2.6M
2021-06-07 14.10 14.26 13.68 13.82 0.9M
2021-06-04 14.70 14.70 14.10 14.26 1.0M
2021-06-03 14.96 15.40 14.60 14.68 2.0M
2021-06-02 14.92 14.98 14.44 14.76 1.2M
2021-06-01 15.42 15.68 14.20 14.72 4.1M
2021-05-31 15.60 15.90 15.10 15.20 1.4M
2021-05-28 16.48 16.48 15.60 15.60 2.0M
2021-05-27 16.10 16.58 15.50 16.56 3.6M
2021-05-26 16.20 16.40 15.32 15.80 2.0M
2021-05-25 15.60 16.86 15.60 16.30 4.0M
2021-05-24 17.86 17.86 14.52 14.66 6.8M
2021-05-21 20.10 20.30 18.62 18.80 1.9M
2021-05-20 19.00 19.66 18.00 19.52 3.1M
2021-05-18 19.32 20.55 19.32 20.40 1.3M
2021-05-17 19.58 19.94 18.68 19.32 2.1M
2021-05-14 20.95 21.00 19.70 20.30 1.4M
2021-05-13 21.00 21.80 20.50 20.95 1.6M
2021-05-12 22.80 23.10 22.10 22.25 0.9M
2021-05-11 23.00 23.20 21.00 22.80 3.0M
2021-05-10 23.40 24.10 22.95 23.30 0.8M
2021-05-07 24.20 24.20 22.60 22.60 1.3M
2021-05-06 24.30 24.45 23.50 23.80 0.5M
2021-05-05 23.90 24.85 23.00 23.90 1.0M
2021-05-04 23.90 24.15 23.20 23.90 0.8M
2021-05-03 24.75 25.70 24.25 24.55 2.1M
2021-04-30 24.40 24.40 23.00 23.60 1.0M
2021-04-29 23.70 24.40 23.70 23.90 0.7M
2021-04-28 23.80 24.60 22.50 24.40 4.0M
2021-04-27 21.60 23.60 21.60 23.50 4.4M
2021-04-26 21.30 21.45 20.95 21.30 1.2M
2021-04-23 21.35 21.50 20.40 20.70 3.0M
2021-04-22 22.00 22.35 21.50 21.90 1.4M
2021-04-21 21.00 22.20 21.00 21.50 2.2M
2021-04-20 22.40 22.40 20.50 20.70 3.9M
2021-04-19 21.50 23.00 21.00 22.50 3.7M
2021-04-16 26.60 26.60 23.80 24.20 4.4M
2021-04-15 24.95 27.00 24.10 26.50 5.0M
2021-04-14 25.05 27.35 24.10 27.10 8.4M
2021-04-13 25.35 25.65 22.70 23.30 3.3M
2021-04-12 22.30 25.90 22.20 25.05 7.6M
2021-04-09 22.20 22.20 21.00 21.80 1.2M
2021-04-08 21.20 21.70 20.15 21.00 1.4M
2021-04-07 19.58 22.20 19.50 21.65 4.0M
2021-04-01 19.22 19.80 19.02 19.44 0.7M
2021-03-31 20.00 20.15 19.02 19.14 1.0M
2021-03-30 19.30 19.70 18.82 19.68 0.9M
2021-03-29 19.70 19.70 18.62 18.66 0.7M
2021-03-26 18.00 19.18 18.00 19.10 1.1M
2021-03-25 17.98 18.28 16.50 18.00 2.7M
2021-03-24 19.10 19.32 17.90 19.06 2.2M
2021-03-23 20.00 20.35 19.14 19.50 2.4M
2021-03-22 21.25 21.25 20.40 20.80 0.7M
2021-03-19 20.45 21.50 19.84 21.30 1.7M
2021-03-18 22.00 22.00 20.80 20.85 2.4M
2021-03-17 20.40 20.50 19.80 20.30 1.5M
2021-03-16 19.50 20.90 19.30 20.55 3.5M
2021-03-15 23.25 23.50 19.90 20.60 5.1M
2021-03-12 23.90 24.60 21.50 21.90 5.1M
2021-03-11 23.60 23.95 22.20 22.30 4.1M
2021-03-10 24.70 25.50 22.80 23.60 9.5M
2021-03-09 20.25 22.40 20.25 21.50 6.5M
2021-03-08 22.70 23.00 19.02 20.15 5.3M
2021-03-05 20.40 21.60 18.90 19.74 8.4M
2021-03-04 22.55 24.30 22.00 22.95 6.6M
2021-03-03 21.00 22.30 19.48 22.10 3.8M
2021-03-02 21.85 23.50 20.50 20.85 7.4M
2021-03-01 18.50 19.78 16.80 19.00 4.1M
2021-02-26 19.96 19.96 16.50 18.50 7.6M
2021-02-25 23.00 23.20 21.25 21.80 3.3M
2021-02-24 20.60 23.30 20.45 21.10 7.1M
2021-02-23 22.10 23.70 21.45 21.45 7.5M
2021-02-22 26.45 29.00 23.80 25.95 12.6M
2021-02-19 22.60 24.80 20.80 23.00 11.8M
2021-02-18 27.60 29.55 22.60 25.00 17.5M
2021-02-17 20.50 25.70 19.00 24.00 23.6M
2021-02-16 15.00 19.70 14.54 18.88 15.5M
2021-02-11 14.30 14.30 11.02 13.74 3.8M
2021-02-10 15.78 15.88 13.70 14.64 6.7M
2021-02-09 13.56 17.00 13.56 15.20 14.7M
2021-02-08 10.90 12.00 10.60 11.80 6.2M
2021-02-05 9.80 10.20 9.09 10.02 3.2M
2021-02-04 8.50 10.78 8.42 10.10 9.6M
2021-02-03 8.00 8.40 8.00 8.16 3.0M
2021-02-02 8.00 8.12 7.66 7.74 1.1M
2021-02-01 7.88 8.36 7.48 7.90 2.6M
2021-01-29 7.71 8.33 7.52 7.88 4.5M
2021-01-28 7.43 7.43 6.76 6.83 1.8M
2021-01-27 7.35 7.76 7.09 7.45 1.2M
2021-01-26 8.50 8.50 7.20 7.35 3.5M
2021-01-25 7.20 8.68 7.05 8.33 4.4M
2021-01-22 7.05 7.45 7.00 7.19 3.1M
2021-01-21 8.34 8.48 7.50 7.73 3.0M
2021-01-20 8.57 8.64 8.15 8.33 1.6M
2021-01-19 8.44 8.76 8.28 8.55 1.8M
2021-01-18 8.87 8.89 7.80 8.28 4.4M
2021-01-15 10.20 10.24 8.80 8.86 3.8M
2021-01-14 10.14 10.34 9.33 9.88 2.6M
2021-01-13 10.00 10.10 9.40 9.66 2.8M
2021-01-12 9.67 10.50 9.67 10.50 3.0M
2021-01-11 10.38 11.36 9.43 9.60 7.1M
2021-01-08 13.18 13.30 11.20 11.74 7.6M
2021-01-07 12.70 12.80 11.42 12.12 7.2M
2021-01-06 11.82 12.62 10.64 11.36 10.1M
2021-01-05 10.80 13.94 10.28 10.90 11.8M
2021-01-04 6.67 11.88 6.67 10.40 33.2M