Transport International Holdings Ltd (0062)

0062
🏛️ 香港 →
10.55
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
2022-12-30 11.00 11.44 10.54 11.38 0.1M
2022-12-29 10.94 10.94 10.46 10.86 0.1M
2022-12-28 10.98 11.00 10.70 10.90 0.1M
2022-12-23 10.52 10.78 10.34 10.68 0.0M
2022-12-22 10.38 10.44 10.30 10.44 0.1M
2022-12-21 10.52 10.52 10.32 10.46 0.0M
2022-12-20 10.22 10.58 10.22 10.30 0.0M
2022-12-19 10.60 10.60 10.26 10.30 0.0M
2022-12-16 10.42 10.46 10.22 10.28 0.0M
2022-12-15 10.60 10.70 10.34 10.44 0.1M
2022-12-14 10.12 11.00 10.04 10.66 0.4M
2022-12-13 9.60 10.00 9.59 9.98 0.2M
2022-12-12 9.52 9.52 9.49 9.50 0.0M
2022-12-09 9.52 9.52 9.43 9.52 0.0M
2022-12-08 9.37 9.52 9.37 9.52 0.0M
2022-12-07 9.40 9.46 9.33 9.35 0.0M
2022-12-06 9.30 9.39 9.30 9.31 0.0M
2022-12-05 9.38 9.40 9.28 9.28 0.0M
2022-12-02 9.16 9.19 9.16 9.16 0.0M
2022-12-01 9.13 9.28 9.04 9.22 0.0M
2022-11-30 9.00 9.02 9.00 9.03 0.0M
2022-11-29 8.70 8.90 8.70 8.90 0.0M
2022-11-28 8.94 8.94 8.82 8.83 0.0M
2022-11-25 9.72 9.72 8.73 8.98 0.0M
2022-11-24 8.82 8.90 8.62 8.70 0.0M
2022-11-23 8.57 8.80 8.50 8.73 0.0M
2022-11-22 8.51 8.70 8.51 8.56 0.0M
2022-11-21 8.80 8.80 8.50 8.50 0.0M
2022-11-18 8.80 8.88 8.75 8.79 0.0M
2022-11-17 8.65 8.73 8.60 8.73 0.0M
2022-11-16 8.67 8.75 8.67 8.75 0.0M
2022-11-15 8.51 8.70 8.50 8.67 0.1M
2022-11-14 8.57 8.68 8.56 8.59 0.0M
2022-11-11 8.45 8.65 8.41 8.46 0.1M
2022-11-10 8.58 8.58 8.32 8.38 0.0M
2022-11-09 8.53 8.53 8.46 8.46 0.0M
2022-11-08 8.55 8.79 8.51 8.53 0.0M
2022-11-07 8.48 8.51 8.43 8.43 0.1M
2022-11-04 8.30 8.40 8.20 8.40 0.0M
2022-11-03 8.31 8.31 8.20 8.30 0.1M
2022-11-02 8.39 8.40 8.39 8.40 0.0M
2022-11-01 8.40 8.40 8.30 8.38 0.0M
2022-10-31 8.50 8.55 8.22 8.29 0.1M
2022-10-28 8.65 8.73 8.50 8.71 0.0M
2022-10-27 8.82 8.82 8.60 8.80 0.0M
2022-10-26 8.55 8.73 8.55 8.73 0.0M
2022-10-25 8.71 8.71 8.56 8.69 0.1M
2022-10-24 8.85 8.85 8.55 8.71 0.1M
2022-10-21 9.02 9.02 8.90 9.00 0.0M
2022-10-20 8.95 9.03 8.89 9.03 0.1M
2022-10-19 9.10 9.10 9.03 9.03 0.0M
2022-10-18 9.01 9.10 9.00 9.10 0.0M
2022-10-17 9.20 9.20 9.00 9.10 0.1M
2022-10-14 9.21 9.26 9.12 9.20 0.0M
2022-10-13 9.23 9.23 9.11 9.18 0.0M
2022-10-12 9.27 9.36 9.23 9.30 0.0M
2022-10-11 9.48 9.48 9.28 9.40 0.0M
2022-10-10 9.64 9.64 9.38 9.48 0.0M
2022-10-07 9.47 9.60 9.39 9.60 0.0M
2022-10-06 9.70 9.70 9.50 9.70 0.0M
2022-10-05 9.62 9.71 9.55 9.71 0.0M
2022-10-03 9.56 9.56 9.42 9.51 0.0M
2022-09-30 9.60 9.74 9.51 9.60 0.1M
2022-09-29 9.92 9.95 9.55 9.78 0.1M
2022-09-28 9.90 9.99 9.77 9.78 0.1M
2022-09-27 10.00 10.06 9.91 10.00 0.0M
2022-09-26 10.08 10.10 10.00 10.06 0.0M
2022-09-23 10.04 10.10 10.02 10.08 0.0M
2022-09-22 10.28 10.28 10.04 10.10 0.0M
2022-09-21 10.16 10.30 10.04 10.30 0.0M
2022-09-20 10.24 10.24 10.10 10.20 0.1M
2022-09-19 10.34 10.34 10.18 10.24 0.0M
2022-09-16 10.28 10.36 10.28 10.36 0.0M
2022-09-15 10.44 10.44 10.24 10.42 0.0M
2022-09-14 10.36 10.62 10.30 10.46 0.1M
2022-09-13 10.44 10.54 10.44 10.54 0.0M
2022-09-09 10.48 10.48 10.40 10.44 0.0M
2022-09-08 10.60 10.60 10.48 10.48 0.0M
2022-09-07 10.58 10.58 10.44 10.52 0.0M
2022-09-06 10.56 10.60 10.44 10.58 0.0M
2022-09-05 10.52 10.60 10.44 10.60 0.0M
2022-09-02 10.54 10.60 10.54 10.60 0.0M
2022-09-01 10.56 10.62 10.50 10.62 0.0M
2022-08-31 10.54 10.84 10.54 10.84 0.0M
2022-08-30 10.64 10.80 10.64 10.78 0.0M
2022-08-29 10.62 10.80 10.62 10.78 0.0M
2022-08-26 10.62 10.66 10.62 10.66 0.0M
2022-08-25 10.62 10.62 10.62 10.62 0.0M
2022-08-24 10.74 10.76 10.62 10.62 0.1M
2022-08-23 10.72 10.90 10.72 10.72 0.0M
2022-08-22 10.72 10.90 10.62 10.84 0.1M
2022-08-19 10.80 10.82 10.72 10.72 0.1M
2022-08-18 10.98 11.02 10.96 11.00 0.1M
2022-08-17 10.90 11.00 10.90 10.96 0.0M
2022-08-16 10.96 10.96 10.92 10.96 0.0M
2022-08-15 10.86 10.94 10.80 10.92 0.0M
2022-08-12 10.88 10.88 10.76 10.86 0.0M
2022-08-11 10.86 10.88 10.74 10.88 0.0M
2022-08-10 10.94 10.98 10.80 10.80 0.0M
2022-08-09 10.86 11.08 10.82 10.96 0.1M
2022-08-08 10.76 10.80 10.64 10.80 0.0M
2022-08-05 10.74 10.96 10.54 10.76 0.1M
2022-08-04 10.60 10.60 10.44 10.46 0.1M
2022-08-03 10.42 10.60 10.42 10.48 0.0M
2022-08-02 10.44 10.44 10.32 10.40 0.1M
2022-08-01 10.62 10.64 10.46 10.46 0.2M
2022-07-29 10.76 10.80 10.60 10.66 0.2M
2022-07-28 10.94 10.94 10.70 10.86 0.1M
2022-07-27 10.92 10.94 10.88 10.94 0.1M
2022-07-26 11.12 11.20 10.90 10.92 0.0M
2022-07-25 11.10 11.20 10.90 11.12 0.0M
2022-07-22 11.24 11.48 11.20 11.20 0.0M
2022-07-21 11.28 11.28 11.22 11.28 0.0M
2022-07-20 11.50 11.50 11.20 11.28 0.0M
2022-07-19 11.28 11.28 10.88 11.22 0.1M
2022-07-18 11.38 11.38 11.28 11.28 0.1M
2022-07-15 11.40 11.40 11.36 11.36 0.0M
2022-07-14 11.40 11.40 11.40 11.40 0.0M
2022-07-13 11.42 11.50 11.40 11.50 0.0M
2022-07-12 11.46 11.50 11.46 11.50 0.0M
2022-07-11 11.48 11.60 11.46 11.48 0.1M
2022-07-08 11.50 11.50 11.48 11.50 0.0M
2022-07-07 11.68 11.68 11.44 11.52 0.1M
2022-07-06 11.72 11.72 11.68 11.70 0.0M
2022-07-05 11.74 11.74 11.72 11.74 0.0M
2022-07-04 11.80 11.80 11.74 11.74 0.1M
2022-06-30 11.86 11.86 11.76 11.80 0.1M
2022-06-29 11.92 11.92 11.78 11.86 0.1M
2022-06-28 11.96 11.96 11.86 11.90 0.0M
2022-06-27 11.84 11.90 11.84 11.90 0.0M
2022-06-24 11.88 11.88 11.80 11.84 0.1M
2022-06-23 11.92 11.92 11.84 11.90 0.0M
2022-06-22 11.94 11.94 11.84 11.92 0.0M
2022-06-21 11.84 11.94 11.84 11.90 0.0M
2022-06-20 11.90 11.96 11.84 11.92 0.0M
2022-06-17 12.00 12.00 11.84 11.90 0.0M
2022-06-16 12.00 12.00 11.88 11.92 0.1M
2022-06-15 12.02 12.02 11.98 12.00 0.0M
2022-06-14 12.00 12.02 12.00 12.02 0.0M
2022-06-13 12.10 12.10 12.02 12.10 0.0M
2022-06-10 12.18 12.26 11.98 12.16 0.6M
2022-06-09 12.24 12.26 12.20 12.22 0.0M
2022-06-08 12.22 12.30 12.20 12.26 0.1M
2022-06-07 12.22 12.30 12.22 12.22 0.0M
2022-06-06 12.18 12.28 12.18 12.22 0.0M
2022-06-02 12.12 12.30 12.12 12.20 0.0M
2022-06-01 12.30 12.30 12.22 12.26 0.0M
2022-05-31 12.32 12.32 12.20 12.20 0.1M
2022-05-30 12.36 12.36 12.20 12.28 0.0M
2022-05-27 12.26 12.28 12.12 12.26 0.0M
2022-05-26 12.18 12.34 12.00 12.26 0.1M
2022-05-25 12.30 12.38 12.18 12.20 0.0M
2022-05-24 12.22 12.28 12.12 12.24 0.0M
2022-05-23 12.52 12.52 12.10 12.20 0.1M
2022-05-20 12.70 12.74 12.64 12.72 0.1M
2022-05-19 12.76 12.88 12.60 12.62 0.0M
2022-05-18 12.80 12.86 12.76 12.76 0.1M
2022-05-17 12.60 12.78 12.58 12.72 0.0M
2022-05-16 12.70 12.72 12.60 12.70 0.0M
2022-05-13 12.62 12.72 12.60 12.62 0.1M
2022-05-12 12.70 12.88 12.70 12.76 0.0M
2022-05-11 12.68 12.68 12.68 12.68 0.0M
2022-05-10 12.66 12.82 12.62 12.68 0.0M
2022-05-06 12.68 12.84 12.62 12.84 0.1M
2022-05-05 12.86 12.86 12.62 12.84 0.1M
2022-05-04 12.84 12.98 12.84 12.90 0.0M
2022-05-03 12.80 13.10 12.80 13.00 0.0M
2022-04-29 12.88 13.00 12.88 13.00 0.0M
2022-04-28 12.96 13.00 12.94 13.00 0.0M
2022-04-27 12.82 12.90 12.80 12.90 0.0M
2022-04-26 12.94 13.00 12.84 12.96 0.0M
2022-04-25 13.10 13.12 12.92 12.94 0.0M
2022-04-22 13.20 13.20 13.10 13.12 0.0M
2022-04-21 13.32 13.32 13.00 13.16 0.0M
2022-04-20 13.12 13.38 13.12 13.32 0.1M
2022-04-19 13.00 13.20 13.00 13.16 0.1M
2022-04-14 12.98 13.12 12.98 13.12 0.1M
2022-04-13 13.18 13.18 12.94 12.94 0.0M
2022-04-12 12.78 13.20 12.78 13.18 0.1M
2022-04-11 12.88 12.94 12.76 12.94 0.1M
2022-04-08 13.00 13.00 12.90 12.94 0.0M
2022-04-07 13.06 13.06 12.94 12.94 0.0M
2022-04-06 12.92 12.96 12.86 12.96 0.1M
2022-04-04 12.90 13.00 12.80 12.92 0.1M
2022-04-01 12.98 12.98 12.80 12.92 0.0M
2022-03-31 12.80 12.86 12.70 12.76 0.1M
2022-03-30 12.96 12.96 12.82 12.84 0.1M
2022-03-29 13.10 13.10 12.80 12.80 0.0M
2022-03-28 13.00 13.00 12.88 12.90 0.0M
2022-03-25 13.08 13.08 12.82 12.90 0.1M
2022-03-24 13.20 13.20 13.02 13.14 0.0M
2022-03-23 13.02 13.18 12.80 13.12 0.2M
2022-03-22 13.00 13.02 12.82 13.02 0.1M
2022-03-21 12.70 13.00 12.70 12.98 0.1M
2022-03-18 12.50 12.84 12.50 12.70 0.2M
2022-03-17 12.38 12.44 12.28 12.40 0.1M
2022-03-16 12.38 12.38 12.14 12.28 0.1M
2022-03-15 12.20 12.42 12.14 12.34 0.1M
2022-03-14 12.50 12.50 12.22 12.50 0.0M
2022-03-11 12.32 12.82 12.22 12.82 0.0M
2022-03-10 12.60 12.68 12.34 12.54 0.0M
2022-03-09 12.20 12.40 12.18 12.30 0.1M
2022-03-08 12.46 12.46 12.28 12.36 0.0M
2022-03-07 12.46 12.50 12.26 12.38 0.1M
2022-03-04 12.60 12.60 12.50 12.60 0.0M
2022-03-03 12.52 12.74 12.52 12.68 0.0M
2022-03-02 12.48 12.60 12.42 12.60 0.0M
2022-03-01 12.52 12.56 12.40 12.50 0.0M
2022-02-28 12.68 12.68 12.50 12.54 0.0M
2022-02-25 12.70 12.70 12.58 12.70 0.0M
2022-02-24 12.78 12.78 12.58 12.62 0.0M
2022-02-23 12.70 12.80 12.62 12.78 0.0M
2022-02-22 12.84 12.84 12.60 12.70 0.0M
2022-02-21 13.02 13.02 12.68 12.72 0.1M
2022-02-18 13.06 13.06 12.86 12.90 0.0M
2022-02-17 12.92 13.00 12.84 13.00 0.0M
2022-02-16 13.08 13.08 12.92 12.98 0.0M
2022-02-15 13.04 13.04 12.88 13.00 0.0M
2022-02-14 13.06 13.06 12.88 13.02 0.0M
2022-02-11 13.00 13.10 12.88 13.08 0.0M
2022-02-10 13.00 13.10 13.00 13.10 0.1M
2022-02-09 13.10 13.14 13.00 13.10 0.0M
2022-02-08 13.04 13.10 12.98 13.08 0.0M
2022-02-07 13.20 13.20 13.02 13.04 0.0M
2022-02-04 13.00 13.20 13.00 13.20 0.1M
2022-01-31 13.02 13.02 12.84 13.00 0.0M
2022-01-28 12.92 13.06 12.88 13.02 0.0M
2022-01-27 12.78 12.92 12.78 12.92 0.1M
2022-01-26 12.76 12.80 12.70 12.78 0.0M
2022-01-25 12.78 12.80 12.68 12.78 0.0M
2022-01-24 12.72 12.80 12.70 12.78 0.0M
2022-01-21 12.72 12.82 12.72 12.82 0.0M
2022-01-20 12.90 12.90 12.70 12.72 0.1M
2022-01-19 12.80 12.92 12.80 12.90 0.0M
2022-01-18 12.84 12.98 12.82 12.90 0.0M
2022-01-17 12.88 12.88 12.80 12.88 0.0M
2022-01-14 12.72 12.88 12.60 12.88 0.0M
2022-01-13 12.64 12.82 12.64 12.82 0.0M
2022-01-12 12.78 12.90 12.78 12.88 0.0M
2022-01-11 12.74 12.96 12.74 12.90 0.0M
2022-01-10 12.78 12.90 12.72 12.90 0.1M
2022-01-07 12.78 12.78 12.70 12.78 0.0M
2022-01-06 12.64 12.94 12.64 12.78 0.0M
2022-01-05 12.98 12.98 12.60 12.90 0.0M
2022-01-04 12.52 12.76 12.52 12.76 0.0M
2022-01-03 12.44 12.76 12.44 12.76 0.0M