Truly International Holdings Ltd (0732)

0732
🏛️ 香港 →
1.17
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 1.23 1.25 1.22 1.22 2.6M
2022-12-29 1.23 1.25 1.22 1.23 1.9M
2022-12-28 1.24 1.26 1.22 1.23 3.5M
2022-12-23 1.25 1.25 1.22 1.22 1.0M
2022-12-22 1.25 1.29 1.23 1.23 6.9M
2022-12-21 1.23 1.24 1.21 1.23 2.5M
2022-12-20 1.25 1.25 1.21 1.23 4.0M
2022-12-19 1.29 1.29 1.25 1.26 2.5M
2022-12-16 1.28 1.29 1.24 1.27 4.5M
2022-12-15 1.32 1.32 1.26 1.28 4.9M
2022-12-14 1.36 1.36 1.30 1.31 5.9M
2022-12-13 1.38 1.38 1.32 1.33 5.1M
2022-12-12 1.40 1.40 1.37 1.38 3.5M
2022-12-09 1.36 1.41 1.34 1.39 7.7M
2022-12-08 1.38 1.38 1.33 1.36 10.1M
2022-12-07 1.43 1.44 1.35 1.36 9.7M
2022-12-06 1.41 1.47 1.40 1.42 3.8M
2022-12-05 1.36 1.45 1.36 1.43 12.0M
2022-12-02 1.36 1.38 1.35 1.36 3.8M
2022-12-01 1.40 1.42 1.35 1.36 7.7M
2022-11-30 1.35 1.36 1.32 1.36 7.6M
2022-11-29 1.31 1.35 1.31 1.34 4.0M
2022-11-28 1.31 1.35 1.29 1.31 6.4M
2022-11-25 1.40 1.40 1.33 1.37 13.0M
2022-11-24 1.43 1.44 1.37 1.41 6.2M
2022-11-23 1.37 1.41 1.33 1.41 9.6M
2022-11-22 1.35 1.37 1.30 1.34 17.7M
2022-11-21 1.34 1.36 1.27 1.34 11.1M
2022-11-18 1.37 1.38 1.32 1.32 8.8M
2022-11-17 1.28 1.37 1.27 1.35 12.8M
2022-11-16 1.29 1.32 1.25 1.27 6.5M
2022-11-15 1.22 1.31 1.21 1.29 11.4M
2022-11-14 1.22 1.25 1.20 1.22 7.8M
2022-11-11 1.17 1.22 1.15 1.19 15.3M
2022-11-10 1.08 1.13 1.07 1.12 8.7M
2022-11-09 1.15 1.17 1.11 1.11 5.2M
2022-11-08 1.18 1.19 1.13 1.14 5.6M
2022-11-07 1.10 1.17 1.09 1.16 9.8M
2022-11-04 1.04 1.11 1.04 1.09 7.0M
2022-11-03 1.03 1.07 1.03 1.05 6.2M
2022-11-02 1.03 1.07 1.02 1.04 3.1M
2022-11-01 0.98 1.03 0.96 1.02 6.4M
2022-10-31 1.00 1.00 0.94 0.96 6.7M
2022-10-28 1.06 1.06 0.97 0.99 6.2M
2022-10-27 1.05 1.09 1.03 1.05 5.1M
2022-10-26 1.01 1.08 1.00 1.03 13.8M
2022-10-25 1.03 1.05 0.99 1.01 9.8M
2022-10-24 1.12 1.14 1.02 1.03 10.7M
2022-10-21 1.14 1.15 1.12 1.13 2.4M
2022-10-20 1.12 1.15 1.10 1.13 3.7M
2022-10-19 1.16 1.18 1.13 1.15 2.3M
2022-10-18 1.17 1.18 1.12 1.18 4.9M
2022-10-17 1.10 1.17 1.08 1.17 4.4M
2022-10-14 1.15 1.18 1.12 1.12 8.0M
2022-10-13 1.12 1.16 1.12 1.14 4.8M
2022-10-12 1.13 1.16 1.09 1.13 10.2M
2022-10-11 1.16 1.17 1.09 1.14 5.4M
2022-10-10 1.25 1.26 1.15 1.16 4.8M
2022-10-07 1.31 1.32 1.29 1.30 4.4M
2022-10-06 1.29 1.31 1.28 1.30 4.7M
2022-10-05 1.28 1.34 1.28 1.30 6.8M
2022-10-03 1.22 1.27 1.22 1.24 5.0M
2022-09-30 1.15 1.24 1.14 1.22 7.2M
2022-09-29 1.25 1.25 1.16 1.16 6.8M
2022-09-28 1.28 1.28 1.22 1.23 4.3M
2022-09-27 1.27 1.32 1.23 1.31 5.9M
2022-09-26 1.21 1.29 1.19 1.27 9.8M
2022-09-23 1.29 1.31 1.22 1.23 11.1M
2022-09-22 1.35 1.35 1.27 1.30 10.8M
2022-09-21 1.38 1.38 1.30 1.35 5.9M
2022-09-20 1.38 1.42 1.36 1.37 5.8M
2022-09-19 1.42 1.43 1.35 1.38 6.5M
2022-09-16 1.44 1.45 1.41 1.43 7.5M
2022-09-15 1.47 1.53 1.46 1.48 7.9M
2022-09-14 1.47 1.50 1.44 1.48 7.8M
2022-09-13 1.59 1.59 1.47 1.49 11.3M
2022-09-09 1.50 1.59 1.45 1.56 11.0M
2022-09-08 1.45 1.63 1.44 1.49 35.4M
2022-09-07 1.42 1.44 1.38 1.42 13.0M
2022-09-06 1.49 1.50 1.41 1.42 15.5M
2022-09-05 1.59 1.59 1.48 1.49 13.0M
2022-09-02 1.61 1.63 1.57 1.60 6.1M
2022-09-01 1.72 1.73 1.61 1.61 9.0M
2022-08-31 1.71 1.77 1.70 1.73 7.2M
2022-08-30 1.74 1.77 1.71 1.72 5.1M
2022-08-29 1.70 1.77 1.67 1.75 3.9M
2022-08-26 1.69 1.76 1.68 1.75 3.9M
2022-08-25 1.65 1.68 1.62 1.67 3.0M
2022-08-24 1.73 1.74 1.62 1.63 4.1M
2022-08-23 1.71 1.79 1.68 1.70 4.9M
2022-08-22 1.78 1.79 1.72 1.72 6.0M
2022-08-19 1.68 1.81 1.66 1.78 9.9M
2022-08-18 1.67 1.70 1.67 1.68 1.9M
2022-08-17 1.70 1.71 1.68 1.69 2.1M
2022-08-16 1.69 1.72 1.67 1.71 3.1M
2022-08-15 1.71 1.71 1.64 1.66 2.4M
2022-08-12 1.68 1.73 1.65 1.71 4.6M
2022-08-11 1.60 1.69 1.60 1.68 3.9M
2022-08-10 1.65 1.65 1.55 1.55 4.6M
2022-08-09 1.65 1.68 1.64 1.65 3.1M
2022-08-08 1.67 1.67 1.64 1.67 3.0M
2022-08-05 1.64 1.69 1.62 1.69 4.3M
2022-08-04 1.60 1.66 1.60 1.62 4.6M
2022-08-03 1.57 1.66 1.57 1.62 5.9M
2022-08-02 1.68 1.68 1.55 1.55 11.8M
2022-08-01 1.75 1.75 1.68 1.70 4.9M
2022-07-29 1.77 1.79 1.72 1.76 3.4M
2022-07-28 1.75 1.81 1.75 1.77 5.9M
2022-07-27 1.81 1.81 1.74 1.75 8.9M
2022-07-26 1.81 1.85 1.80 1.81 3.1M
2022-07-25 1.84 1.85 1.77 1.80 4.9M
2022-07-22 1.90 1.92 1.82 1.83 9.6M
2022-07-21 1.88 1.92 1.88 1.90 2.3M
2022-07-20 1.91 1.92 1.89 1.90 4.9M
2022-07-19 1.88 1.92 1.88 1.88 3.4M
2022-07-18 1.84 1.92 1.84 1.90 3.7M
2022-07-15 1.92 1.92 1.83 1.84 9.5M
2022-07-14 1.90 1.93 1.88 1.90 6.5M
2022-07-13 1.90 1.93 1.87 1.90 9.1M
2022-07-12 1.99 2.02 1.89 1.89 10.3M
2022-07-11 2.08 2.10 1.98 1.99 10.7M
2022-07-08 2.20 2.20 2.07 2.08 14.1M
2022-07-07 2.17 2.20 2.10 2.16 6.7M
2022-07-06 2.18 2.23 2.11 2.17 8.6M
2022-07-05 2.27 2.28 2.18 2.19 11.3M
2022-07-04 2.41 2.41 2.25 2.27 11.0M
2022-06-30 2.47 2.50 2.30 2.40 14.7M
2022-06-29 2.60 2.64 2.43 2.46 14.5M
2022-06-28 2.50 2.67 2.42 2.63 19.5M
2022-06-27 2.45 2.55 2.38 2.48 17.4M
2022-06-24 2.45 2.45 2.37 2.41 10.2M
2022-06-23 2.22 2.49 2.22 2.40 28.2M
2022-06-22 2.22 2.25 2.17 2.21 4.0M
2022-06-21 2.21 2.24 2.18 2.23 2.5M
2022-06-20 2.18 2.23 2.15 2.21 2.3M
2022-06-17 2.18 2.22 2.16 2.18 5.1M
2022-06-16 2.30 2.32 2.19 2.21 3.9M
2022-06-15 2.26 2.35 2.25 2.29 5.4M
2022-06-14 2.18 2.25 2.13 2.25 4.2M
2022-06-13 2.26 2.26 2.18 2.22 6.6M
2022-06-10 2.21 2.29 2.18 2.27 3.8M
2022-06-09 2.28 2.28 2.21 2.22 2.8M
2022-06-08 2.25 2.31 2.25 2.28 4.9M
2022-06-07 2.32 2.32 2.22 2.25 4.8M
2022-06-06 2.29 2.34 2.26 2.32 7.6M
2022-06-02 2.27 2.27 2.23 2.27 2.2M
2022-06-01 2.24 2.27 2.21 2.27 2.4M
2022-05-31 2.19 2.29 2.19 2.25 4.7M
2022-05-30 2.16 2.20 2.13 2.18 2.4M
2022-05-27 2.21 2.21 2.15 2.17 2.7M
2022-05-26 2.18 2.20 2.13 2.16 1.8M
2022-05-25 2.21 2.22 2.17 2.19 1.6M
2022-05-24 2.23 2.28 2.18 2.20 4.9M
2022-05-23 2.22 2.27 2.18 2.22 6.9M
2022-05-20 2.20 2.24 2.18 2.21 5.3M
2022-05-19 2.12 2.20 2.09 2.18 3.8M
2022-05-18 2.23 2.23 2.13 2.19 9.5M
2022-05-17 1.97 2.17 1.97 2.15 13.6M
2022-05-16 1.99 1.99 1.92 1.97 3.8M
2022-05-13 1.91 1.94 1.90 1.93 5.0M
2022-05-12 1.95 1.95 1.86 1.87 9.8M
2022-05-11 1.91 2.03 1.91 1.97 4.4M
2022-05-10 1.96 1.99 1.89 1.91 8.2M
2022-05-06 2.03 2.04 1.97 1.99 5.3M
2022-05-05 2.15 2.15 2.03 2.06 3.7M
2022-05-04 2.14 2.17 2.09 2.10 1.2M
2022-05-03 2.15 2.17 2.09 2.17 2.9M
2022-04-29 2.08 2.21 2.08 2.18 7.0M
2022-04-28 2.10 2.11 2.04 2.10 2.7M
2022-04-27 2.04 2.10 1.98 2.07 3.2M
2022-04-26 2.02 2.12 2.01 2.05 6.9M
2022-04-25 2.07 2.07 1.95 1.97 12.3M
2022-04-22 2.10 2.16 2.04 2.12 4.0M
2022-04-21 2.21 2.21 2.10 2.12 3.9M
2022-04-20 2.12 2.22 2.10 2.19 7.0M
2022-04-19 2.16 2.18 2.09 2.10 4.0M
2022-04-14 2.11 2.18 2.11 2.16 4.0M
2022-04-13 2.15 2.15 2.09 2.10 4.5M
2022-04-12 2.12 2.19 2.07 2.15 7.3M
2022-04-11 2.20 2.21 2.09 2.10 11.5M
2022-04-08 2.25 2.25 2.16 2.22 5.6M
2022-04-07 2.22 2.31 2.22 2.23 9.7M
2022-04-06 2.34 2.34 2.22 2.22 16.2M
2022-04-04 2.28 2.40 2.25 2.38 10.1M
2022-04-01 2.17 2.28 2.15 2.28 9.3M
2022-03-31 2.30 2.30 2.18 2.23 12.8M
2022-03-30 2.34 2.34 2.28 2.30 14.0M
2022-03-29 2.36 2.38 2.28 2.31 9.8M
2022-03-28 2.48 2.48 2.27 2.34 21.6M
2022-03-25 2.45 2.55 2.40 2.51 22.1M
2022-03-24 2.45 2.48 2.37 2.47 8.3M
2022-03-23 2.36 2.54 2.31 2.44 22.2M
2022-03-22 2.32 2.35 2.27 2.34 7.5M
2022-03-21 2.26 2.39 2.24 2.31 13.9M
2022-03-18 2.18 2.28 2.11 2.26 14.3M
2022-03-17 2.33 2.35 2.13 2.16 25.7M
2022-03-16 1.93 2.17 1.89 2.17 35.4M
2022-03-15 1.96 2.04 1.77 1.79 24.9M
2022-03-14 2.20 2.24 1.97 2.01 17.1M
2022-03-11 2.28 2.28 2.17 2.23 10.3M
2022-03-10 2.38 2.42 2.30 2.33 11.8M
2022-03-09 2.23 2.33 2.16 2.32 13.6M
2022-03-08 2.35 2.42 2.21 2.23 14.0M
2022-03-07 2.35 2.45 2.27 2.39 13.2M
2022-03-04 2.50 2.54 2.42 2.46 11.3M
2022-03-03 2.59 2.63 2.57 2.60 6.9M
2022-03-02 2.70 2.70 2.55 2.55 8.7M
2022-03-01 2.70 2.74 2.66 2.70 5.8M
2022-02-28 2.71 2.71 2.57 2.70 10.4M
2022-02-25 2.71 2.78 2.68 2.71 6.4M
2022-02-24 2.77 2.81 2.64 2.66 13.3M
2022-02-23 2.74 2.85 2.73 2.84 7.8M
2022-02-22 2.81 2.81 2.60 2.73 17.8M
2022-02-21 2.87 2.91 2.78 2.85 7.1M
2022-02-18 2.89 2.95 2.85 2.88 8.2M
2022-02-17 2.94 2.95 2.86 2.91 4.5M
2022-02-16 3.00 3.01 2.90 2.93 9.1M
2022-02-15 2.88 2.98 2.86 2.97 11.2M
2022-02-14 2.98 2.99 2.86 2.89 24.1M
2022-02-11 3.17 3.19 3.03 3.04 16.9M
2022-02-10 3.19 3.25 3.19 3.22 6.2M
2022-02-09 3.22 3.26 3.17 3.19 7.7M
2022-02-08 3.17 3.21 3.12 3.19 6.3M
2022-02-07 3.21 3.28 3.12 3.17 7.7M
2022-02-04 3.18 3.23 3.09 3.22 10.6M
2022-01-31 3.10 3.15 3.00 3.12 5.1M
2022-01-28 3.12 3.20 2.95 3.09 15.8M
2022-01-27 3.18 3.20 3.03 3.12 18.7M
2022-01-26 3.13 3.38 3.13 3.22 30.2M
2022-01-25 3.11 3.30 3.08 3.13 20.7M
2022-01-24 3.40 3.41 3.15 3.16 33.5M
2022-01-21 3.58 3.66 3.40 3.45 32.5M
2022-01-20 3.55 3.72 3.53 3.60 28.1M
2022-01-19 3.60 3.66 3.52 3.57 18.3M
2022-01-18 3.71 3.77 3.60 3.64 32.3M
2022-01-17 3.36 3.73 3.30 3.71 71.3M
2022-01-14 3.27 3.50 3.22 3.34 31.0M
2022-01-13 3.31 3.34 3.19 3.29 9.2M
2022-01-12 3.25 3.37 3.22 3.29 14.2M
2022-01-11 3.22 3.40 3.15 3.24 16.4M
2022-01-10 3.29 3.33 3.08 3.21 21.9M
2022-01-07 3.45 3.52 3.23 3.29 28.5M
2022-01-06 3.14 3.53 3.07 3.53 58.5M
2022-01-05 3.38 3.41 3.11 3.14 39.2M
2022-01-04 3.58 3.60 3.33 3.42 48.5M
2022-01-03 3.28 3.59 3.16 3.56 89.4M