Wing On Co International Ltd (0289)

0289
🏛️ 香港 →
13.50
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 17.58 17.58 17.58 17.58 0.0M
2021-12-30 17.90 17.90 17.56 17.58 0.0M
2021-12-29 17.88 17.88 17.88 17.88 0.0M
2021-12-28 17.52 17.88 17.52 17.88 0.0M
2021-12-24 17.64 17.64 17.54 17.54 0.0M
2021-12-23 17.66 17.66 17.50 17.62 0.0M
2021-12-22 17.66 17.66 17.66 17.66 0.0M
2021-12-21 17.60 17.60 17.60 17.60 0.0M
2021-12-20 17.60 17.60 17.60 17.60 0.0M
2021-12-17 17.94 17.94 17.94 17.94 0.0M
2021-12-16 17.94 17.94 17.94 17.94 0.0M
2021-12-15 17.94 17.94 17.94 17.94 0.0M
2021-12-14 17.94 17.94 17.94 17.94 0.0M
2021-12-13 17.80 17.94 17.80 17.94 0.0M
2021-12-10 17.94 17.94 17.94 17.94 0.0M
2021-12-09 17.94 17.94 17.94 17.94 0.0M
2021-12-08 17.94 17.94 17.94 17.94 0.0M
2021-12-07 17.80 17.94 17.80 17.94 0.0M
2021-12-06 17.70 17.70 17.70 17.70 0.0M
2021-12-03 17.70 17.70 17.70 17.70 0.0M
2021-12-02 17.70 17.70 17.70 17.70 0.0M
2021-12-01 17.70 17.70 17.70 17.70 0.0M
2021-11-30 17.60 17.62 17.60 17.62 0.0M
2021-11-29 17.90 17.90 17.90 17.90 0.0M
2021-11-26 17.90 17.90 17.90 17.90 0.0M
2021-11-25 17.90 17.90 17.90 17.90 0.0M
2021-11-24 17.90 17.90 17.90 17.90 0.0M
2021-11-23 17.90 17.90 17.90 17.90 0.0M
2021-11-22 17.90 17.90 17.90 17.90 0.0M
2021-11-19 17.84 17.84 17.84 17.84 0.0M
2021-11-18 17.84 17.84 17.84 17.84 0.0M
2021-11-17 17.84 17.84 17.84 17.84 0.0M
2021-11-16 17.84 17.84 17.84 17.84 0.0M
2021-11-15 17.84 17.84 17.84 17.84 0.0M
2021-11-12 17.84 17.84 17.84 17.84 0.0M
2021-11-11 17.84 17.84 17.84 17.84 0.0M
2021-11-10 17.90 17.90 17.90 17.90 0.0M
2021-11-09 17.92 17.92 17.92 17.92 0.0M
2021-11-08 17.92 17.92 17.92 17.92 0.0M
2021-11-05 17.92 17.92 17.92 17.92 0.0M
2021-11-04 17.86 17.86 17.86 17.92 0.0M
2021-11-03 18.28 18.28 18.28 18.28 0.0M
2021-11-02 18.02 18.36 18.00 18.36 0.0M
2021-11-01 17.88 18.00 17.80 18.00 0.0M
2021-10-29 17.90 17.90 17.90 17.90 0.0M
2021-10-28 17.90 17.90 17.90 17.90 0.0M
2021-10-27 18.38 18.38 18.38 18.38 0.0M
2021-10-26 18.40 18.40 18.40 18.40 0.0M
2021-10-25 18.40 18.40 18.40 18.40 0.0M
2021-10-22 18.48 18.48 18.48 18.48 0.0M
2021-10-21 18.48 18.50 18.48 18.48 0.0M
2021-10-20 18.30 18.30 18.30 18.30 0.0M
2021-10-19 18.30 18.30 18.30 18.30 0.0M
2021-10-18 18.30 18.30 18.30 18.30 0.0M
2021-10-15 18.30 18.30 18.30 18.30 0.0M
2021-10-12 18.18 18.30 18.18 18.30 0.0M
2021-10-11 18.10 18.10 18.10 18.10 0.0M
2021-10-08 18.10 18.10 18.10 18.10 0.0M
2021-10-07 18.00 18.00 18.00 18.00 0.0M
2021-10-06 18.20 18.20 18.16 18.16 0.0M
2021-10-05 17.62 17.62 17.62 17.62 0.0M
2021-10-04 18.08 18.08 18.08 18.08 0.0M
2021-09-30 18.16 18.16 18.16 18.16 0.0M
2021-09-29 18.16 18.16 18.16 18.16 0.0M
2021-09-28 17.70 18.16 17.70 18.16 0.0M
2021-09-27 17.70 17.70 17.70 17.70 0.0M
2021-09-24 17.70 17.70 17.70 17.70 0.0M
2021-09-23 17.70 17.70 17.70 17.70 0.0M
2021-09-21 17.42 17.70 17.42 17.70 0.0M
2021-09-20 17.72 17.72 17.44 17.70 0.1M
2021-09-17 17.80 17.90 17.80 17.90 0.0M
2021-09-16 17.72 17.86 17.70 17.82 0.1M
2021-09-15 17.80 17.90 17.80 17.82 0.0M
2021-09-14 17.80 18.00 17.80 17.90 0.0M
2021-09-13 17.80 18.00 17.80 18.00 0.0M
2021-09-10 17.90 17.90 17.90 17.90 0.0M
2021-09-09 18.00 18.20 18.00 18.00 0.0M
2021-09-08 18.30 18.30 18.30 18.30 0.0M
2021-09-07 17.54 18.40 17.50 18.40 0.0M
2021-09-06 18.36 18.36 18.36 18.36 0.0M
2021-09-03 18.26 18.36 18.26 18.36 0.0M
2021-09-02 18.20 18.50 17.80 17.88 0.0M
2021-09-01 18.12 18.28 18.12 18.28 0.0M
2021-08-31 18.28 18.28 18.28 18.28 0.0M
2021-08-30 18.38 18.38 18.38 18.38 0.0M
2021-08-27 18.38 18.38 18.38 18.38 0.0M
2021-08-26 18.38 18.38 18.38 18.38 0.0M
2021-08-25 18.44 18.44 18.44 18.44 0.0M
2021-08-24 18.44 18.44 18.44 18.44 0.0M
2021-08-23 18.50 18.50 18.50 18.50 0.0M
2021-08-20 18.50 18.50 18.50 18.50 0.0M
2021-08-19 18.50 18.50 18.50 18.50 0.0M
2021-08-18 18.48 18.50 18.48 18.50 0.0M
2021-08-17 18.16 18.16 18.16 18.16 0.0M
2021-08-16 18.20 18.32 18.20 18.16 0.0M
2021-08-13 17.90 17.90 17.90 17.90 0.0M
2021-08-12 18.02 18.02 18.02 18.02 0.0M
2021-08-11 18.00 18.00 18.00 18.00 0.0M
2021-08-10 17.52 18.00 17.52 18.00 0.0M
2021-08-09 17.70 17.70 17.70 17.70 0.0M
2021-08-06 17.46 17.66 17.46 17.66 0.1M
2021-08-05 17.40 17.50 17.40 17.50 0.0M
2021-08-04 17.42 17.46 17.40 17.42 0.0M
2021-08-03 17.38 17.40 17.38 17.40 0.0M
2021-08-02 17.42 17.42 17.34 17.40 0.0M
2021-07-30 17.28 17.44 17.28 17.42 0.0M
2021-07-29 17.28 17.46 17.28 17.28 0.0M
2021-07-28 17.40 17.40 17.40 17.40 0.0M
2021-07-27 17.40 17.50 17.22 17.22 0.0M
2021-07-26 17.52 17.52 17.50 17.48 0.0M
2021-07-23 17.44 17.70 17.44 17.66 0.0M
2021-07-22 17.48 17.70 17.46 17.46 0.0M
2021-07-21 17.42 17.48 17.42 17.46 0.0M
2021-07-20 17.32 17.50 17.32 17.50 0.0M
2021-07-19 17.34 17.52 17.30 17.52 0.0M
2021-07-16 17.30 17.60 17.30 17.60 0.1M
2021-07-15 17.38 17.38 17.28 17.36 0.0M
2021-07-14 17.38 17.38 17.28 17.36 0.0M
2021-07-13 17.38 17.56 17.38 17.38 0.0M
2021-07-12 17.26 17.60 17.24 17.56 0.0M
2021-07-09 17.30 17.30 17.30 17.30 0.0M
2021-07-08 17.50 17.50 17.50 17.50 0.0M
2021-07-07 17.58 17.58 17.58 17.58 0.0M
2021-07-06 17.58 17.58 17.58 17.58 0.0M
2021-07-05 17.64 17.64 17.58 17.58 0.0M
2021-07-02 17.40 17.40 17.36 17.36 0.0M
2021-06-30 17.60 17.80 17.60 17.80 0.0M
2021-06-29 17.40 17.40 17.40 17.40 0.0M
2021-06-28 17.30 17.40 17.18 17.40 0.0M
2021-06-25 17.50 17.50 17.40 17.40 0.0M
2021-06-24 17.66 17.66 17.50 17.50 0.0M
2021-06-23 17.40 17.40 17.10 17.16 0.0M
2021-06-22 17.50 17.50 17.50 17.50 0.0M
2021-06-21 17.30 17.30 17.26 17.26 0.0M
2021-06-18 17.34 17.50 17.34 17.34 0.0M
2021-06-17 17.50 17.52 17.50 17.60 0.0M
2021-06-16 17.56 17.70 17.50 17.50 0.0M
2021-06-15 17.50 17.50 17.48 17.48 0.0M
2021-06-11 17.40 17.90 17.40 17.90 0.0M
2021-06-10 17.80 17.90 17.80 17.90 0.0M
2021-06-09 17.50 17.80 17.50 17.80 0.0M
2021-06-08 18.58 18.76 18.50 18.50 0.0M
2021-06-07 18.50 18.60 18.48 18.58 0.0M
2021-06-04 18.28 18.28 18.28 18.28 0.0M
2021-06-03 18.30 18.30 18.30 18.28 0.0M
2021-06-02 18.30 18.30 18.30 18.30 0.0M
2021-06-01 18.36 18.36 18.30 18.30 0.0M
2021-05-31 18.30 18.36 18.30 18.36 0.0M
2021-05-28 18.30 18.30 17.90 17.90 0.0M
2021-05-27 17.88 18.50 17.88 18.50 0.0M
2021-05-26 17.66 17.66 17.66 17.66 0.0M
2021-05-25 17.70 17.70 17.70 17.70 0.0M
2021-05-24 17.76 17.90 17.70 17.70 0.0M
2021-05-21 17.88 17.88 17.86 17.74 0.0M
2021-05-20 17.62 17.62 17.62 17.62 0.0M
2021-05-18 17.60 17.60 17.60 17.60 0.0M
2021-05-17 17.50 17.60 17.50 17.60 0.0M
2021-05-14 17.56 17.70 17.56 17.68 0.0M
2021-05-13 17.52 17.56 17.52 17.56 0.0M
2021-05-12 17.56 17.70 17.48 17.60 0.0M
2021-05-11 17.84 17.84 17.84 17.84 0.0M
2021-05-10 17.50 17.90 17.50 17.88 0.0M
2021-05-07 17.40 17.50 17.40 17.50 0.1M
2021-05-06 17.32 17.44 17.32 17.44 0.1M
2021-05-05 17.30 17.42 17.30 17.42 0.0M
2021-05-04 17.30 17.50 17.30 17.50 0.0M
2021-05-03 17.50 17.50 17.50 17.50 0.0M
2021-04-30 17.48 17.48 17.48 17.48 0.0M
2021-04-29 17.48 17.48 17.48 17.48 0.0M
2021-04-28 17.24 17.28 17.24 17.28 0.0M
2021-04-27 17.22 17.22 17.22 17.22 0.0M
2021-04-26 17.22 17.22 17.22 17.22 0.0M
2021-04-23 17.32 17.32 17.20 17.22 0.0M
2021-04-22 17.48 17.48 17.48 17.48 0.0M
2021-04-21 17.24 17.48 17.20 17.48 0.0M
2021-04-20 17.22 17.22 17.22 17.22 0.0M
2021-04-19 17.56 17.56 17.24 17.36 0.1M
2021-04-16 17.30 17.48 17.18 17.48 0.0M
2021-04-15 17.32 17.32 17.10 17.22 0.0M
2021-04-14 17.54 17.54 17.36 17.36 0.0M
2021-04-13 17.50 17.68 17.50 17.68 0.0M
2021-04-12 17.50 17.50 17.50 17.50 0.0M
2021-04-09 17.30 17.50 17.00 17.50 0.0M
2021-04-08 17.52 17.60 17.30 17.30 0.1M
2021-04-07 17.48 17.48 17.30 17.30 0.0M
2021-04-01 17.10 17.48 17.10 17.48 0.0M
2021-03-31 17.10 17.16 17.10 17.14 0.0M
2021-03-30 17.08 17.08 17.08 17.08 0.0M
2021-03-29 16.92 16.92 16.92 17.08 0.0M
2021-03-26 16.92 16.92 16.92 16.92 0.0M
2021-03-25 16.90 16.92 16.84 16.92 0.0M
2021-03-24 17.30 17.30 16.84 16.90 0.0M
2021-03-23 17.00 17.00 17.00 17.00 0.0M
2021-03-22 16.92 16.92 16.92 16.92 0.0M
2021-03-19 17.02 17.02 17.02 17.02 0.0M
2021-03-18 17.10 17.10 17.02 17.02 0.0M
2021-03-17 17.06 17.06 17.06 17.06 0.0M
2021-03-16 17.04 17.04 17.04 17.04 0.0M
2021-03-15 16.90 17.22 16.90 17.08 0.0M
2021-03-12 16.84 16.84 16.84 16.84 0.0M
2021-03-11 16.88 16.88 16.80 16.80 0.0M
2021-03-10 16.92 16.94 16.80 16.88 0.0M
2021-03-09 16.92 16.94 16.82 16.90 0.1M
2021-03-08 16.80 16.82 16.70 16.70 0.0M
2021-03-05 17.00 17.02 16.10 16.80 0.0M
2021-03-04 17.10 17.10 17.10 17.10 0.0M
2021-03-03 17.44 17.44 17.44 17.44 0.0M
2021-03-02 17.44 17.44 17.44 17.44 0.0M
2021-03-01 17.44 17.44 17.44 17.44 0.0M
2021-02-26 17.50 17.60 17.44 17.44 0.0M
2021-02-25 17.60 17.60 17.60 17.60 0.0M
2021-02-24 17.40 17.44 17.40 17.44 0.0M
2021-02-23 17.56 17.56 17.28 17.44 0.1M
2021-02-22 17.58 17.58 17.58 17.58 0.0M
2021-02-19 17.60 17.60 17.60 17.58 0.0M
2021-02-18 17.48 17.60 17.48 17.60 0.0M
2021-02-17 17.48 17.48 17.06 17.48 0.0M
2021-02-16 17.04 17.52 16.82 17.48 0.0M
2021-02-11 16.96 16.98 16.96 17.00 0.0M
2021-02-10 17.10 17.10 17.00 17.00 0.0M
2021-02-09 17.10 17.10 17.10 17.10 0.0M
2021-02-08 17.10 17.10 17.10 17.10 0.0M
2021-02-05 17.10 17.10 17.10 17.10 0.0M
2021-02-04 16.82 17.10 16.82 17.10 0.0M
2021-02-03 17.20 17.20 17.20 17.20 0.0M
2021-02-02 16.98 17.20 16.98 17.20 0.0M
2021-02-01 16.92 16.92 16.92 16.92 0.0M
2021-01-29 17.00 17.00 16.50 17.00 0.1M
2021-01-28 17.00 17.00 17.00 17.00 0.0M
2021-01-27 17.00 17.00 17.00 17.00 0.0M
2021-01-26 17.04 17.04 17.04 17.04 0.0M
2021-01-25 17.40 17.40 17.04 17.04 0.0M
2021-01-22 17.00 17.10 17.00 17.10 0.0M
2021-01-21 17.20 17.20 17.20 17.20 0.0M
2021-01-20 17.20 17.24 17.20 17.20 0.0M
2021-01-19 17.22 17.22 17.20 17.20 0.0M
2021-01-18 17.00 17.18 17.00 17.16 0.0M
2021-01-15 16.80 17.00 16.80 17.00 0.0M
2021-01-14 16.80 16.80 16.80 16.82 0.0M
2021-01-13 16.68 16.68 16.68 16.68 0.0M
2021-01-12 16.68 16.68 16.68 16.68 0.0M
2021-01-11 16.68 16.68 16.68 16.68 0.0M
2021-01-08 16.66 16.66 16.66 16.66 0.0M
2021-01-07 17.00 17.00 16.84 16.84 0.0M
2021-01-06 16.84 16.84 16.84 16.84 0.0M
2021-01-05 16.84 16.84 16.84 16.84 0.0M
2021-01-04 16.82 17.00 16.82 16.84 0.0M