Texhong Textile Group Ltd (2678)

2678
🏛️ 香港 →
4.85
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 10.30 10.56 10.06 10.30 0.2M
2021-12-30 9.78 10.08 9.73 10.08 0.2M
2021-12-29 9.82 9.93 9.76 9.89 0.2M
2021-12-28 9.88 10.24 9.88 10.12 0.8M
2021-12-24 9.80 9.94 9.73 9.90 0.2M
2021-12-23 9.71 9.99 9.71 9.85 0.3M
2021-12-22 9.76 9.96 9.63 9.71 0.2M
2021-12-21 9.61 9.91 9.61 9.75 0.4M
2021-12-20 9.80 9.82 9.64 9.65 0.7M
2021-12-17 9.80 10.22 9.80 9.96 0.5M
2021-12-16 10.02 10.26 9.87 10.20 0.6M
2021-12-15 9.90 10.02 9.71 10.02 1.0M
2021-12-14 10.00 10.00 9.56 9.82 1.2M
2021-12-13 9.94 10.00 9.74 9.74 1.0M
2021-12-10 10.42 10.42 9.88 9.98 0.9M
2021-12-09 10.26 10.62 10.12 10.42 1.1M
2021-12-08 10.24 10.46 10.24 10.44 0.6M
2021-12-07 10.26 10.46 10.00 10.22 1.2M
2021-12-06 10.06 10.50 10.02 10.10 0.9M
2021-12-03 11.04 11.04 10.32 10.34 0.6M
2021-12-02 11.00 11.16 10.84 10.84 0.6M
2021-12-01 10.94 11.28 10.82 11.04 1.3M
2021-11-30 11.08 11.28 10.90 11.06 0.7M
2021-11-29 11.12 11.14 10.90 10.98 0.5M
2021-11-26 11.18 11.18 10.80 11.04 0.8M
2021-11-25 11.18 11.28 11.08 11.28 0.4M
2021-11-24 11.26 11.26 11.00 11.24 0.6M
2021-11-23 11.54 11.70 11.30 11.32 0.7M
2021-11-22 11.58 11.76 11.34 11.70 1.0M
2021-11-19 11.56 11.56 11.24 11.56 0.5M
2021-11-18 11.24 11.58 11.12 11.58 0.9M
2021-11-17 11.50 11.50 11.20 11.24 1.1M
2021-11-16 11.60 11.82 11.48 11.50 0.7M
2021-11-15 11.88 11.88 11.42 11.64 0.7M
2021-11-12 11.80 11.80 11.46 11.56 0.7M
2021-11-11 11.68 11.68 11.38 11.52 0.5M
2021-11-10 11.52 11.70 11.10 11.48 1.5M
2021-11-09 11.88 11.92 11.70 11.80 1.0M
2021-11-08 11.46 11.92 11.42 11.88 1.4M
2021-11-05 12.00 12.00 11.36 11.44 0.4M
2021-11-04 12.00 12.16 11.74 11.90 0.8M
2021-11-03 12.00 12.10 11.80 12.00 1.6M
2021-11-02 11.70 12.26 11.58 11.86 1.5M
2021-11-01 11.50 11.76 11.42 11.64 1.0M
2021-10-29 11.48 11.78 11.44 11.64 0.6M
2021-10-28 11.54 11.74 11.08 11.54 1.0M
2021-10-27 11.98 11.98 11.50 11.58 0.7M
2021-10-26 11.74 11.86 11.68 11.76 0.3M
2021-10-25 11.56 11.92 11.56 11.78 1.0M
2021-10-22 12.04 12.38 11.78 11.92 0.6M
2021-10-21 11.90 12.40 11.90 12.16 0.8M
2021-10-20 11.98 12.20 11.94 11.98 0.8M
2021-10-19 11.66 12.80 11.66 12.20 1.6M
2021-10-18 11.60 12.00 11.58 11.80 1.2M
2021-10-15 11.88 11.90 11.46 11.70 1.0M
2021-10-12 12.30 12.36 11.86 11.90 0.7M
2021-10-11 12.24 12.78 12.06 12.32 1.6M
2021-10-08 12.08 12.80 11.92 12.06 1.5M
2021-10-07 11.34 12.12 11.34 12.08 2.9M
2021-10-06 11.10 11.62 10.90 11.50 1.2M
2021-10-05 10.80 11.28 10.76 11.14 0.7M
2021-10-04 11.18 11.46 10.92 11.04 0.7M
2021-09-30 11.04 11.36 10.94 11.28 0.6M
2021-09-29 11.00 11.36 10.64 11.14 1.3M
2021-09-28 10.78 11.28 10.78 11.10 0.8M
2021-09-27 11.04 11.10 10.68 10.82 1.4M
2021-09-24 11.62 12.00 11.10 11.22 0.6M
2021-09-23 11.06 11.90 11.06 11.68 1.1M
2021-09-21 10.72 11.18 10.72 11.06 0.6M
2021-09-20 11.14 11.22 10.72 10.80 1.3M
2021-09-17 11.06 11.54 11.06 11.22 0.4M
2021-09-16 11.14 11.68 11.10 11.26 0.7M
2021-09-15 11.98 12.20 11.88 11.96 1.6M
2021-09-14 11.98 12.40 11.74 11.94 1.3M
2021-09-13 12.10 12.10 11.92 12.00 1.4M
2021-09-10 11.90 12.24 11.88 12.10 1.1M
2021-09-09 11.48 11.98 11.42 11.90 2.0M
2021-09-08 10.88 11.68 10.84 11.48 3.4M
2021-09-07 10.96 11.16 10.64 10.70 1.7M
2021-09-06 11.20 11.26 10.70 10.94 1.9M
2021-09-03 11.38 11.54 11.14 11.18 1.7M
2021-09-02 11.88 11.88 11.14 11.26 2.2M
2021-09-01 11.88 11.88 11.50 11.78 0.8M
2021-08-31 11.62 11.88 11.42 11.88 2.1M
2021-08-30 11.90 11.94 11.30 11.42 1.1M
2021-08-27 11.84 12.10 11.52 11.70 1.8M
2021-08-26 11.96 12.16 11.66 11.84 2.0M
2021-08-25 11.62 11.96 11.48 11.78 2.0M
2021-08-24 11.76 11.98 11.46 11.62 2.0M
2021-08-23 10.84 11.56 10.84 11.40 0.8M
2021-08-20 11.30 11.48 10.60 11.00 2.4M
2021-08-19 11.68 11.68 11.34 11.56 0.3M
2021-08-18 11.50 11.90 11.46 11.68 1.3M
2021-08-17 11.26 11.50 11.16 11.50 0.4M
2021-08-16 11.00 11.50 11.00 11.26 0.9M
2021-08-13 10.70 10.94 10.66 10.94 0.7M
2021-08-12 10.74 10.90 10.62 10.64 0.8M
2021-08-11 11.16 11.72 10.86 11.00 1.7M
2021-08-10 11.00 11.22 10.84 11.22 0.7M
2021-08-09 11.00 11.14 10.86 11.00 0.4M
2021-08-06 11.10 11.12 10.58 10.80 0.7M
2021-08-05 11.16 11.30 10.88 10.96 0.3M
2021-08-04 11.38 11.40 10.98 11.12 0.3M
2021-08-03 11.52 11.54 11.06 11.18 0.2M
2021-08-02 11.40 11.54 11.16 11.52 0.4M
2021-07-30 11.26 11.54 11.02 11.34 0.4M
2021-07-29 10.98 11.40 10.88 11.36 1.1M
2021-07-28 11.00 11.22 10.56 10.68 1.7M
2021-07-27 11.00 11.70 10.82 11.20 1.9M
2021-07-26 11.00 11.22 10.78 11.00 0.8M
2021-07-23 11.50 11.66 11.08 11.12 0.5M
2021-07-22 11.28 11.60 11.28 11.60 0.2M
2021-07-21 11.64 11.82 11.34 11.50 0.5M
2021-07-20 11.90 11.96 11.54 11.62 0.4M
2021-07-19 11.90 12.20 11.82 11.98 0.5M
2021-07-16 11.30 12.32 11.30 12.10 0.4M
2021-07-15 12.00 12.20 11.92 12.16 0.3M
2021-07-14 12.20 12.32 11.92 12.08 0.4M
2021-07-13 12.18 12.52 12.00 12.44 0.3M
2021-07-12 12.08 12.20 12.00 12.14 0.4M
2021-07-09 12.02 12.28 11.72 12.10 0.7M
2021-07-08 12.42 12.70 12.02 12.18 0.6M
2021-07-07 12.60 12.92 12.18 12.54 0.8M
2021-07-06 12.14 12.42 12.08 12.34 0.3M
2021-07-05 12.50 12.70 12.12 12.14 0.3M
2021-07-02 12.86 12.94 12.42 12.50 0.7M
2021-06-30 12.10 12.74 11.86 12.56 1.0M
2021-06-29 12.74 12.74 12.04 12.10 1.0M
2021-06-28 12.90 12.96 12.46 12.48 0.3M
2021-06-25 12.94 13.10 12.74 12.92 0.4M
2021-06-24 12.64 13.00 12.62 12.94 1.4M
2021-06-23 12.44 12.74 12.30 12.64 0.6M
2021-06-22 12.50 12.68 12.36 12.54 0.3M
2021-06-21 13.02 13.18 12.08 12.36 1.6M
2021-06-18 12.96 13.28 12.82 13.02 1.3M
2021-06-17 12.80 13.20 12.76 12.88 0.8M
2021-06-16 12.90 13.20 12.56 12.86 1.1M
2021-06-15 12.00 13.10 11.52 12.96 2.8M
2021-06-11 12.40 13.70 11.70 11.88 10.4M
2021-06-10 11.22 11.46 11.22 11.30 0.4M
2021-06-09 11.22 11.52 11.22 11.40 0.1M
2021-06-08 11.60 11.66 11.22 11.44 0.3M
2021-06-07 11.52 11.60 11.40 11.42 0.2M
2021-06-04 11.48 11.62 11.30 11.56 0.3M
2021-06-03 11.42 11.60 11.40 11.56 0.3M
2021-06-02 11.60 11.60 11.34 11.50 0.4M
2021-06-01 11.70 11.86 11.40 11.66 0.3M
2021-05-31 12.06 12.06 11.62 11.84 0.5M
2021-05-28 11.94 12.16 11.84 12.06 2.4M
2021-05-27 11.74 11.88 11.58 11.58 0.6M
2021-05-26 11.50 12.10 11.50 11.86 0.8M
2021-05-25 11.34 11.76 11.34 11.50 0.5M
2021-05-24 11.56 11.94 11.50 11.74 0.4M
2021-05-21 11.36 11.68 11.28 11.56 0.3M
2021-05-20 11.56 11.64 11.24 11.36 0.7M
2021-05-18 11.06 11.58 11.06 11.54 0.7M
2021-05-17 11.26 11.38 11.02 11.10 0.9M
2021-05-14 11.00 11.36 10.80 11.26 0.8M
2021-05-13 10.90 11.16 10.70 10.98 0.9M
2021-05-12 10.76 11.16 10.68 11.06 0.5M
2021-05-11 11.22 11.22 10.56 11.00 0.7M
2021-05-10 11.10 11.28 11.06 11.22 1.0M
2021-05-07 11.00 11.46 10.94 11.08 1.3M
2021-05-06 11.14 11.44 10.76 11.00 2.2M
2021-05-05 12.30 12.34 11.24 11.30 2.1M
2021-05-04 12.20 12.84 11.92 12.38 2.3M
2021-05-03 11.84 12.08 11.54 11.80 0.5M
2021-04-30 11.80 12.02 11.56 11.82 0.7M
2021-04-29 11.58 12.18 11.58 12.04 1.0M
2021-04-28 11.70 11.88 11.50 11.76 0.6M
2021-04-27 11.64 11.90 11.34 11.70 1.1M
2021-04-26 12.10 12.24 11.48 11.66 2.1M
2021-04-23 11.94 12.34 11.94 12.28 1.6M
2021-04-22 11.78 12.42 11.66 11.98 1.4M
2021-04-21 11.92 11.96 11.60 11.82 0.9M
2021-04-20 12.04 12.36 11.86 11.92 0.6M
2021-04-19 11.42 12.10 11.40 12.04 1.1M
2021-04-16 11.30 11.66 11.30 11.48 0.7M
2021-04-15 10.96 11.58 10.96 11.32 0.6M
2021-04-14 11.18 11.36 11.06 11.34 0.6M
2021-04-13 11.00 11.56 10.88 11.00 1.6M
2021-04-12 11.84 11.84 11.00 11.04 1.5M
2021-04-09 12.34 12.34 11.54 11.76 1.1M
2021-04-08 11.56 12.52 11.56 12.22 2.0M
2021-04-07 11.32 11.70 11.30 11.56 1.5M
2021-04-01 11.42 11.42 11.20 11.32 0.4M
2021-03-31 11.48 11.80 11.16 11.26 1.0M
2021-03-30 11.20 11.48 11.06 11.30 0.9M
2021-03-29 11.58 11.58 10.90 11.06 2.7M
2021-03-26 11.86 11.86 10.60 11.16 1.8M
2021-03-25 11.82 12.50 11.10 11.38 4.3M
2021-03-24 12.22 12.22 11.12 11.36 1.7M
2021-03-23 13.58 13.58 11.94 12.22 2.7M
2021-03-22 13.86 13.86 12.86 13.06 2.6M
2021-03-19 13.68 13.68 12.80 13.14 2.4M
2021-03-18 13.92 14.36 13.18 13.46 2.7M
2021-03-17 13.66 13.96 13.26 13.84 5.3M
2021-03-16 13.12 13.74 13.00 13.66 5.4M
2021-03-15 11.14 13.36 11.14 13.10 10.0M
2021-03-12 10.80 11.34 10.72 11.20 3.1M
2021-03-11 10.76 11.08 10.62 10.90 0.8M
2021-03-10 10.60 10.74 10.24 10.48 2.8M
2021-03-09 10.28 10.56 9.97 10.30 1.4M
2021-03-08 11.10 11.26 9.91 10.28 4.0M
2021-03-05 11.32 11.50 10.38 11.08 2.6M
2021-03-04 12.10 12.22 11.22 11.38 1.8M
2021-03-03 11.80 12.74 11.80 12.50 1.6M
2021-03-02 12.50 12.50 11.88 12.10 1.8M
2021-03-01 11.54 12.58 11.34 12.42 3.4M
2021-02-26 11.58 11.70 10.86 11.50 2.8M
2021-02-25 12.22 12.80 11.70 11.78 2.6M
2021-02-24 12.82 12.82 11.58 12.04 4.5M
2021-02-23 12.84 13.04 12.26 12.88 3.7M
2021-02-22 13.18 13.72 11.90 13.00 7.1M
2021-02-19 12.78 14.02 12.70 12.92 7.0M
2021-02-18 10.88 14.56 10.88 12.74 9.0M
2021-02-17 9.90 10.72 9.56 10.68 2.4M
2021-02-16 9.97 10.04 9.82 9.90 0.5M
2021-02-11 9.82 10.02 9.52 10.02 0.3M
2021-02-10 9.89 10.14 9.80 9.99 0.6M
2021-02-09 10.02 10.10 9.80 9.92 0.5M
2021-02-08 9.94 10.02 9.73 9.98 1.5M
2021-02-05 9.50 9.95 9.50 9.79 2.0M
2021-02-04 9.09 9.68 9.09 9.31 1.1M
2021-02-03 8.95 9.70 8.78 9.36 2.7M
2021-02-02 8.79 8.99 8.60 8.96 1.2M
2021-02-01 8.01 8.80 8.01 8.79 2.3M
2021-01-29 7.89 8.42 7.89 8.22 0.9M
2021-01-28 8.07 8.17 7.84 8.00 0.4M
2021-01-27 8.05 8.13 7.75 8.07 0.4M
2021-01-26 8.30 8.31 7.85 8.02 0.6M
2021-01-25 7.96 8.33 7.82 8.30 0.6M
2021-01-22 8.00 8.19 7.85 7.96 0.4M
2021-01-21 8.28 8.38 8.02 8.15 0.4M
2021-01-20 8.50 8.59 8.20 8.28 0.5M
2021-01-19 8.20 8.58 8.14 8.49 1.3M
2021-01-18 7.92 8.29 7.92 8.14 0.6M
2021-01-15 7.65 8.03 7.48 7.91 0.8M
2021-01-14 7.83 7.83 7.42 7.65 0.8M
2021-01-13 8.00 8.12 7.82 7.83 0.7M
2021-01-12 7.91 8.21 7.88 7.97 1.1M
2021-01-11 7.89 8.30 7.72 7.88 1.7M
2021-01-08 7.97 8.00 7.57 7.70 1.1M
2021-01-07 7.15 8.09 7.15 7.96 2.9M
2021-01-06 7.20 7.35 7.10 7.17 0.3M
2021-01-05 6.81 7.26 6.80 7.20 0.4M
2021-01-04 6.75 7.02 6.65 6.80 0.6M