Zhong Jia Guo Xin Holdings Co Ltd (0899)

0899
🏛️ 香港 →
0.21
最終更新: 2025-10-03
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 7.60 7.60 7.60 7.60 0.0M
2021-12-30 7.30 7.60 6.70 7.60 0.0M
2021-12-29 7.30 7.30 7.30 7.30 0.0M
2021-12-28 7.10 7.20 7.00 7.20 0.0M
2021-12-24 7.90 7.90 7.90 7.90 0.0M
2021-12-23 7.90 7.90 7.90 7.90 0.0M
2021-12-22 7.90 7.90 7.90 7.90 0.0M
2021-12-21 7.90 7.90 7.90 7.90 0.0M
2021-12-20 7.30 8.00 6.80 8.00 0.0M
2021-12-17 7.70 7.70 7.70 7.70 0.0M
2021-12-16 7.50 7.80 7.20 7.80 0.0M
2021-12-15 7.50 8.00 7.20 7.20 0.0M
2021-12-14 7.70 7.70 7.00 7.00 0.0M
2021-12-13 7.70 7.70 7.60 7.60 0.0M
2021-12-10 7.50 7.90 7.50 7.50 0.0M
2021-12-09 7.70 7.70 7.20 7.50 0.0M
2021-12-08 7.70 7.70 7.70 7.50 0.0M
2021-12-07 7.70 7.70 7.30 7.30 0.0M
2021-12-06 7.10 7.80 7.10 7.30 0.0M
2021-12-03 8.00 8.00 7.60 7.60 0.0M
2021-12-02 7.00 7.80 6.90 7.70 0.0M
2021-12-01 7.00 7.60 6.90 7.60 0.0M
2021-11-30 7.40 7.90 7.20 7.90 0.0M
2021-11-29 8.20 8.20 7.30 7.40 0.0M
2021-11-26 7.50 8.20 7.50 8.00 0.0M
2021-11-25 7.70 8.20 7.70 8.10 0.0M
2021-11-24 7.70 7.80 7.20 7.70 0.0M
2021-11-23 8.10 8.20 8.10 8.00 0.0M
2021-11-22 8.50 8.60 7.90 8.00 0.0M
2021-11-19 8.80 9.10 8.80 9.00 0.0M
2021-11-18 9.00 9.00 8.60 8.80 0.0M
2021-11-17 9.10 9.50 9.10 9.20 0.0M
2021-11-16 9.10 10.20 9.00 9.10 0.1M
2021-11-15 9.00 9.50 8.90 9.00 0.0M
2021-11-12 8.90 9.60 8.70 9.00 0.1M
2021-11-11 8.90 8.90 8.90 8.90 0.0M
2021-11-10 8.20 9.00 8.20 8.90 0.0M
2021-11-09 9.10 9.10 8.00 8.50 0.0M
2021-11-08 8.10 8.80 8.10 8.80 0.0M
2021-11-05 8.00 8.40 8.00 8.10 0.0M
2021-11-04 9.00 9.00 7.50 8.00 0.1M
2021-11-03 9.00 9.40 7.90 8.20 0.0M
2021-11-02 8.60 9.90 8.60 8.70 0.1M
2021-11-01 8.40 10.50 7.90 8.40 0.3M
2021-10-29 8.00 8.30 7.50 8.10 0.1M
2021-10-28 7.70 8.00 7.20 8.00 0.0M
2021-10-27 7.50 7.50 6.90 7.30 0.0M
2021-10-26 7.00 8.00 7.00 7.30 0.1M
2021-10-25 7.10 7.20 6.30 7.00 0.0M
2021-10-22 7.20 7.20 6.60 7.00 0.0M
2021-10-21 7.50 7.50 6.80 7.20 0.0M
2021-10-20 7.50 7.50 7.20 7.50 0.0M
2021-10-19 7.50 7.50 7.20 7.50 0.0M
2021-10-18 7.30 7.90 7.20 7.40 0.0M
2021-10-15 7.30 7.30 6.80 7.10 0.0M
2021-10-12 6.90 7.00 6.60 6.80 0.0M
2021-10-11 7.50 7.50 6.80 7.20 0.0M
2021-10-08 7.70 8.00 7.20 7.50 0.0M
2021-10-07 7.70 8.00 7.40 7.50 0.0M
2021-10-06 7.50 8.00 7.30 7.30 0.0M
2021-10-05 7.00 7.50 6.60 7.30 0.0M
2021-10-04 7.00 7.90 5.60 6.50 0.1M
2021-09-30 7.40 7.90 6.70 7.30 0.2M
2021-09-29 7.80 8.50 5.40 6.80 0.3M
2021-09-28 7.00 8.00 7.00 7.90 0.2M
2021-09-27 8.00 9.50 6.20 7.00 0.3M
2021-09-24 4.80 8.80 4.80 7.00 0.9M
2021-09-23 4.10 4.80 4.10 4.30 0.0M
2021-09-21 4.60 4.90 4.00 4.90 0.0M
2021-09-20 3.70 5.00 3.70 4.60 0.2M
2021-09-17 4.00 4.50 3.70 4.10 0.1M
2021-09-16 4.80 4.80 3.80 4.10 0.2M
2021-09-15 2.70 5.40 2.70 4.80 1.0M
2021-09-14 2.80 2.80 2.70 2.70 0.0M
2021-09-13 2.80 2.80 2.80 2.80 0.0M
2021-09-10 2.80 2.80 2.60 2.80 0.0M
2021-09-09 2.80 2.80 2.80 2.80 0.0M
2021-09-08 2.80 2.80 2.70 2.80 0.0M
2021-09-07 2.80 2.80 2.80 2.80 0.0M
2021-09-06 2.80 2.80 2.80 2.80 0.0M
2021-09-03 2.80 2.90 2.80 2.80 0.1M
2021-09-02 3.00 3.00 2.70 3.00 0.0M
2021-09-01 3.00 3.00 3.00 3.00 0.0M
2021-08-31 3.00 3.00 3.00 3.00 0.0M
2021-08-30 3.00 3.00 3.00 3.00 0.0M
2021-08-27 3.00 3.00 3.00 3.00 0.0M
2021-08-26 2.90 3.10 2.90 3.00 0.0M
2021-08-25 3.10 3.10 3.10 3.10 0.0M
2021-08-24 3.00 3.00 2.90 2.90 0.0M
2021-08-23 3.00 3.00 3.00 3.00 0.0M
2021-08-20 3.20 3.20 3.20 3.20 0.0M
2021-08-19 3.10 3.20 3.10 3.20 0.0M
2021-08-18 3.00 3.30 3.00 3.10 0.0M
2021-08-17 3.20 3.20 3.00 3.20 0.0M
2021-08-16 3.30 3.50 3.20 3.40 0.1M
2021-08-13 3.70 3.70 3.70 3.70 0.0M
2021-08-12 3.50 3.50 3.50 3.50 0.0M
2021-08-11 3.70 3.70 3.70 3.50 0.0M
2021-08-10 3.60 3.60 3.60 3.60 0.0M
2021-08-09 3.40 3.40 3.30 3.50 0.0M
2021-08-06 3.40 3.60 3.40 3.40 0.1M
2021-08-05 3.10 3.20 3.10 3.20 0.0M
2021-08-04 3.30 3.30 3.30 3.30 0.0M
2021-08-03 3.30 3.40 3.30 3.30 0.0M
2021-08-02 3.40 3.40 3.30 3.40 0.0M
2021-07-30 3.50 3.70 3.40 3.70 0.0M
2021-07-29 3.80 3.90 3.50 3.70 0.0M
2021-07-28 3.60 3.70 3.60 3.70 0.0M
2021-07-27 3.90 3.90 3.60 3.70 0.0M
2021-07-26 3.60 3.90 3.60 3.90 0.0M
2021-07-23 3.90 4.00 3.90 3.90 0.0M
2021-07-22 3.80 4.00 3.50 4.00 0.1M
2021-07-21 3.90 3.90 3.90 3.90 0.0M
2021-07-20 3.90 3.90 3.90 3.90 0.0M
2021-07-19 4.10 4.10 3.90 3.90 0.0M
2021-07-16 4.00 4.10 4.00 4.10 0.1M
2021-07-15 4.20 4.20 4.00 4.20 0.0M
2021-07-14 4.20 4.40 4.20 4.40 0.0M
2021-07-13 4.20 4.20 4.20 4.20 0.0M
2021-07-12 4.00 4.70 4.00 4.20 0.0M
2021-07-09 4.10 4.10 4.00 4.00 0.0M
2021-07-08 4.10 4.30 4.10 4.30 0.0M
2021-07-07 4.30 4.30 4.30 4.30 0.0M
2021-07-06 4.30 4.30 4.30 4.30 0.0M
2021-07-05 4.30 4.30 4.30 4.30 0.0M
2021-07-02 4.30 4.40 4.30 4.40 0.0M
2021-06-30 4.30 4.30 4.30 4.30 0.0M
2021-06-29 4.50 4.50 4.40 4.40 0.0M
2021-06-28 4.50 4.70 4.40 4.70 0.0M
2021-06-25 4.50 4.70 4.50 4.60 0.0M
2021-06-24 4.30 5.00 4.30 4.50 0.0M
2021-06-23 4.30 4.30 4.30 4.30 0.0M
2021-06-22 4.30 4.30 4.30 4.30 0.0M
2021-06-21 4.30 4.30 4.30 4.30 0.0M
2021-06-18 4.50 4.70 4.30 4.30 0.0M
2021-06-17 4.30 4.30 4.30 4.30 0.0M
2021-06-16 4.10 4.50 4.10 4.30 0.0M
2021-06-15 4.30 4.30 4.30 4.30 0.0M
2021-06-11 4.30 4.30 4.30 4.40 0.0M
2021-06-10 4.50 4.50 4.50 4.50 0.0M
2021-06-09 4.50 4.50 4.50 4.50 0.0M
2021-06-08 4.50 4.50 4.50 4.50 0.0M
2021-06-07 4.50 4.50 4.50 4.50 0.0M
2021-06-04 4.50 4.50 4.50 4.50 0.0M
2021-06-03 4.30 4.50 4.30 4.50 0.0M
2021-06-02 4.30 4.60 4.30 4.60 0.0M
2021-06-01 4.50 4.50 4.50 4.50 0.0M
2021-05-31 4.50 4.50 4.50 4.50 0.0M
2021-05-28 4.40 4.50 4.30 4.50 0.0M
2021-05-27 4.40 4.40 4.40 4.40 0.0M
2021-05-26 4.50 4.50 4.50 4.50 0.0M
2021-05-25 4.40 4.50 4.40 4.50 0.0M
2021-05-24 4.40 4.50 4.30 4.30 0.0M
2021-05-21 4.40 4.40 4.40 4.40 0.0M
2021-05-20 4.30 4.40 4.30 4.40 0.0M
2021-05-18 4.40 4.90 4.40 4.50 0.0M
2021-05-17 4.40 4.40 4.20 4.30 0.0M
2021-05-14 4.70 4.90 4.70 4.70 0.0M
2021-05-13 4.70 5.00 4.50 4.70 0.0M
2021-05-12 4.30 4.30 4.30 4.30 0.0M
2021-05-11 4.50 4.50 4.50 4.50 0.0M
2021-05-10 4.30 4.60 4.30 4.50 0.0M
2021-05-07 4.60 4.60 4.50 4.50 0.0M
2021-05-06 4.50 4.70 4.30 4.40 0.0M
2021-05-05 4.80 4.90 4.40 4.50 0.0M
2021-05-04 4.70 4.80 4.50 4.80 0.0M
2021-05-03 4.50 4.50 4.50 4.50 0.0M
2021-04-30 4.50 4.70 4.50 4.60 0.0M
2021-04-29 4.20 4.20 4.20 4.20 0.0M
2021-04-28 4.20 4.20 4.20 4.20 0.0M
2021-04-27 4.20 4.40 4.20 4.20 0.0M
2021-04-26 4.50 4.50 4.20 4.20 0.0M
2021-04-23 4.10 4.40 4.10 4.10 0.2M
2021-04-22 4.00 4.10 4.00 4.10 0.1M
2021-04-21 4.20 4.20 4.20 4.20 0.0M
2021-04-20 4.10 4.30 4.00 4.20 0.0M
2021-04-19 4.40 4.40 4.40 4.40 0.0M
2021-04-16 4.40 4.40 4.40 4.40 0.0M
2021-04-15 4.10 4.40 3.90 4.40 0.1M
2021-04-14 4.30 4.30 4.30 4.30 0.0M
2021-04-13 4.30 4.30 4.30 4.30 0.0M
2021-04-12 4.20 4.30 4.20 4.30 0.0M
2021-04-09 4.30 4.30 4.30 4.30 0.0M
2021-04-08 4.30 4.30 4.30 4.30 0.0M
2021-04-07 4.10 4.30 4.10 4.30 0.0M
2021-04-01 4.10 4.30 4.10 4.30 0.0M
2021-03-31 4.20 4.30 4.20 4.30 0.0M
2021-03-30 4.40 4.40 4.40 4.40 0.0M
2021-03-29 4.50 4.50 4.50 4.50 0.0M
2021-03-26 4.60 4.60 4.30 4.60 0.0M
2021-03-25 4.20 4.30 4.10 4.30 0.0M
2021-03-24 4.20 4.30 4.20 4.30 0.0M
2021-03-23 4.60 5.50 4.30 4.30 0.0M
2021-03-22 4.10 4.60 4.10 4.20 0.0M
2021-03-19 4.10 4.10 3.90 4.00 0.0M
2021-03-18 4.30 4.30 4.30 4.30 0.0M
2021-03-17 4.30 4.70 4.30 4.30 0.0M
2021-03-16 4.20 4.30 4.10 4.30 0.0M
2021-03-15 4.10 4.10 4.10 4.20 0.0M
2021-03-12 4.30 4.30 4.30 4.30 0.0M
2021-03-11 4.40 4.50 4.30 4.50 0.0M
2021-03-10 4.50 4.50 4.30 4.50 0.0M
2021-03-09 4.40 4.60 4.40 4.60 0.0M
2021-03-08 4.50 4.70 4.50 4.60 0.0M
2021-03-05 4.60 4.70 4.50 4.70 0.0M
2021-03-04 4.70 4.70 4.60 4.60 0.0M
2021-03-03 4.90 4.90 4.70 4.70 0.0M
2021-03-02 4.90 4.90 4.80 4.80 0.0M
2021-03-01 4.80 4.90 4.80 4.90 0.0M
2021-02-26 4.60 4.90 4.60 4.90 0.0M
2021-02-25 4.60 4.90 4.60 4.70 0.0M
2021-02-24 4.80 4.80 4.60 4.60 0.0M
2021-02-23 4.80 5.00 4.50 5.00 0.2M
2021-02-22 5.00 5.00 4.50 5.00 0.1M
2021-02-19 5.00 5.00 5.00 5.00 0.0M
2021-02-18 5.10 5.10 4.90 4.90 0.0M
2021-02-17 4.90 5.30 4.90 5.10 0.0M
2021-02-16 5.00 5.00 4.90 5.00 0.0M
2021-02-11 4.80 5.00 4.80 5.00 0.0M
2021-02-10 4.90 5.00 4.90 5.00 0.0M
2021-02-09 4.80 4.80 4.70 4.70 0.0M
2021-02-08 5.00 5.00 4.80 4.80 0.0M
2021-02-05 4.90 5.10 4.80 4.90 0.0M
2021-02-04 4.90 4.90 4.90 4.90 0.0M
2021-02-03 4.80 5.00 4.80 4.90 0.0M
2021-02-02 4.80 4.90 4.80 4.80 0.0M
2021-02-01 5.00 5.00 5.00 5.00 0.0M
2021-01-29 4.90 5.10 4.70 5.00 0.0M
2021-01-28 4.90 4.90 4.80 4.80 0.0M
2021-01-27 5.00 5.00 5.00 5.00 0.0M
2021-01-26 4.90 5.10 4.80 5.00 0.0M
2021-01-25 5.00 5.00 4.90 4.90 0.0M
2021-01-22 4.90 5.10 4.90 5.10 0.0M
2021-01-21 5.00 5.00 4.90 4.90 0.0M
2021-01-20 5.10 5.20 4.90 5.00 0.0M
2021-01-19 5.10 5.20 5.00 5.20 0.1M
2021-01-18 5.20 5.40 5.20 5.30 0.0M
2021-01-15 5.10 5.20 5.10 5.10 0.0M
2021-01-14 5.10 5.50 5.10 5.40 0.0M
2021-01-13 5.10 5.50 5.10 5.40 0.0M
2021-01-12 5.10 5.10 5.10 5.10 0.0M
2021-01-11 5.20 5.20 5.10 5.10 0.0M
2021-01-08 5.30 5.40 5.20 5.30 0.0M
2021-01-07 5.40 5.70 5.40 5.40 0.0M
2021-01-06 5.10 5.50 5.10 5.50 0.0M
2021-01-05 5.40 5.40 5.40 5.40 0.0M
2021-01-04 5.40 5.40 5.40 5.40 0.0M