Zhou Hei Ya International Holdings Co Ltd (1458)

1458
🏛️ 香港 →
1.99
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 5.87 5.88 5.71 5.88 0.4M
2021-12-30 5.70 5.73 5.62 5.67 1.4M
2021-12-29 5.78 5.82 5.63 5.66 0.9M
2021-12-28 6.03 6.10 5.75 5.78 5.0M
2021-12-24 5.89 6.01 5.83 6.00 2.4M
2021-12-23 5.88 5.97 5.71 5.85 3.6M
2021-12-22 5.85 6.02 5.81 5.97 7.1M
2021-12-21 5.60 5.88 5.58 5.73 7.4M
2021-12-20 5.72 5.82 5.53 5.61 9.0M
2021-12-17 6.00 6.05 5.73 5.75 8.6M
2021-12-16 6.00 6.15 6.00 6.09 8.4M
2021-12-15 6.49 6.49 5.90 5.95 12.7M
2021-12-14 6.50 6.50 6.26 6.40 3.4M
2021-12-13 6.87 6.87 6.38 6.40 7.1M
2021-12-10 6.90 6.99 6.63 6.68 3.6M
2021-12-09 6.77 6.97 6.70 6.95 7.0M
2021-12-08 6.89 6.98 6.69 6.76 4.3M
2021-12-07 6.51 6.95 6.51 6.86 7.1M
2021-12-06 6.90 6.93 6.47 6.50 7.6M
2021-12-03 7.10 7.10 6.80 6.93 3.0M
2021-12-02 6.90 6.96 6.74 6.76 7.2M
2021-12-01 7.36 7.36 6.93 6.96 4.3M
2021-11-30 7.58 7.58 6.90 7.23 8.8M
2021-11-29 7.30 7.50 7.22 7.25 3.7M
2021-11-26 7.62 7.62 7.43 7.46 4.2M
2021-11-25 7.37 7.76 7.37 7.63 4.6M
2021-11-24 7.41 7.56 7.38 7.55 4.4M
2021-11-23 7.43 7.47 7.30 7.41 3.2M
2021-11-22 7.57 7.57 7.32 7.44 3.2M
2021-11-19 7.40 7.49 7.25 7.49 2.7M
2021-11-18 7.41 7.57 7.34 7.38 3.9M
2021-11-17 7.75 7.76 7.50 7.53 5.3M
2021-11-16 7.75 7.87 7.65 7.77 2.8M
2021-11-15 7.50 7.76 7.43 7.66 6.1M
2021-11-12 7.35 7.45 7.23 7.40 4.3M
2021-11-11 7.13 7.30 7.05 7.24 4.8M
2021-11-10 6.79 7.13 6.76 7.10 3.0M
2021-11-09 7.02 7.04 6.80 6.87 4.9M
2021-11-08 6.90 7.08 6.75 6.91 7.2M
2021-11-05 6.75 6.95 6.67 6.85 4.0M
2021-11-04 6.87 6.87 6.65 6.75 6.1M
2021-11-03 6.90 6.95 6.61 6.65 6.1M
2021-11-02 6.88 6.94 6.69 6.76 5.6M
2021-11-01 7.08 7.08 6.70 6.73 4.7M
2021-10-29 6.80 7.15 6.79 7.01 7.4M
2021-10-28 7.01 7.03 6.71 6.80 8.0M
2021-10-27 7.23 7.25 6.90 6.97 5.0M
2021-10-26 7.45 7.45 7.12 7.23 9.1M
2021-10-25 7.22 7.53 7.19 7.23 6.0M
2021-10-22 7.53 7.53 7.11 7.39 7.1M
2021-10-21 7.68 7.73 7.28 7.31 6.4M
2021-10-20 7.69 7.84 7.48 7.68 7.1M
2021-10-19 7.69 7.71 7.39 7.69 5.4M
2021-10-18 7.77 7.77 7.39 7.49 3.7M
2021-10-15 7.84 8.06 7.52 7.62 8.5M
2021-10-12 7.63 8.06 7.56 7.84 10.0M
2021-10-11 7.57 7.77 7.48 7.72 4.2M
2021-10-08 7.76 7.85 7.39 7.43 6.6M
2021-10-07 7.76 7.90 7.64 7.88 4.2M
2021-10-06 8.00 8.00 7.46 7.52 7.1M
2021-10-05 7.69 7.85 7.59 7.80 2.0M
2021-10-04 7.90 7.90 7.64 7.69 2.0M
2021-09-30 7.40 7.94 7.38 7.90 5.8M
2021-09-29 7.45 7.45 7.12 7.38 4.3M
2021-09-28 7.48 7.71 7.37 7.45 7.5M
2021-09-27 7.92 7.92 7.33 7.48 13.5M
2021-09-24 7.32 7.77 7.31 7.66 15.5M
2021-09-23 7.44 7.62 7.23 7.31 8.5M
2021-09-21 7.40 7.48 7.36 7.42 0.6M
2021-09-20 7.46 7.57 7.24 7.47 3.5M
2021-09-17 7.30 7.57 7.12 7.47 9.0M
2021-09-16 7.22 7.35 6.99 7.23 5.2M
2021-09-15 7.50 7.53 6.98 7.13 15.6M
2021-09-14 7.60 7.63 7.22 7.32 11.6M
2021-09-13 7.76 7.89 7.53 7.58 7.5M
2021-09-10 7.95 8.01 7.74 7.90 8.4M
2021-09-09 8.12 8.30 7.97 8.00 7.4M
2021-09-08 8.55 8.74 8.02 8.10 11.0M
2021-09-07 8.20 8.46 8.10 8.32 8.4M
2021-09-06 8.00 8.31 7.93 8.10 9.7M
2021-09-03 8.09 8.16 7.92 8.09 8.4M
2021-09-02 8.35 8.37 7.97 8.09 13.3M
2021-09-01 7.82 8.38 7.81 8.35 17.6M
2021-08-31 7.80 8.05 7.80 7.99 17.9M
2021-08-30 7.31 8.22 7.31 8.03 32.3M
2021-08-27 7.11 7.27 6.88 7.25 16.8M
2021-08-26 7.10 7.10 6.80 7.06 23.7M
2021-08-25 6.42 7.20 6.38 7.11 39.4M
2021-08-24 6.13 6.40 6.05 6.36 20.5M
2021-08-23 5.71 6.32 5.65 6.13 17.3M
2021-08-20 5.94 5.94 5.50 5.71 15.5M
2021-08-19 6.04 6.15 5.88 5.92 4.6M
2021-08-18 6.43 6.43 6.03 6.10 12.3M
2021-08-17 6.43 6.50 6.26 6.43 7.2M
2021-08-16 6.23 6.49 6.17 6.43 7.5M
2021-08-13 6.28 6.28 6.10 6.23 7.0M
2021-08-12 6.60 6.60 6.23 6.28 9.1M
2021-08-11 6.45 6.65 6.44 6.62 8.0M
2021-08-10 6.49 6.60 6.18 6.55 7.3M
2021-08-09 6.33 6.52 6.06 6.42 11.5M
2021-08-06 6.30 6.39 6.16 6.32 9.0M
2021-08-05 6.55 6.59 6.19 6.30 8.8M
2021-08-04 6.60 6.70 6.30 6.49 12.9M
2021-08-03 6.84 6.84 6.55 6.60 5.0M
2021-08-02 6.61 6.81 6.44 6.72 8.4M
2021-07-30 7.11 7.11 6.60 6.74 11.0M
2021-07-29 7.62 7.79 6.84 6.96 32.5M
2021-07-28 6.71 7.38 6.64 7.29 33.5M
2021-07-27 7.37 7.64 6.35 6.53 30.7M
2021-07-26 7.95 7.95 7.31 7.37 22.5M
2021-07-23 8.47 8.47 7.88 7.97 10.2M
2021-07-22 8.10 8.44 8.04 8.28 10.2M
2021-07-21 8.05 8.21 8.04 8.15 13.3M
2021-07-20 8.26 8.30 8.09 8.16 6.5M
2021-07-19 8.84 8.86 8.20 8.24 16.4M
2021-07-16 8.90 8.90 8.68 8.85 7.3M
2021-07-15 8.85 9.00 8.68 8.76 13.1M
2021-07-14 8.86 8.93 8.72 8.86 7.3M
2021-07-13 8.93 8.97 8.70 8.86 5.7M
2021-07-12 8.90 9.16 8.62 8.93 9.1M
2021-07-09 8.79 8.89 8.52 8.73 6.0M
2021-07-08 9.17 9.35 8.57 8.64 10.8M
2021-07-07 9.40 9.40 9.13 9.25 4.4M
2021-07-06 9.36 9.48 9.12 9.40 7.0M
2021-07-05 9.51 9.60 9.14 9.30 18.9M
2021-07-02 9.31 9.54 9.19 9.51 12.5M
2021-06-30 9.89 9.89 9.15 9.31 20.0M
2021-06-29 9.92 10.00 9.62 9.69 6.4M
2021-06-28 9.75 10.00 9.63 9.74 4.8M
2021-06-25 10.00 10.14 9.87 9.96 9.4M
2021-06-24 9.96 10.08 9.68 10.00 12.2M
2021-06-23 10.10 10.20 9.73 9.82 13.0M
2021-06-22 10.10 10.22 9.93 10.10 14.8M
2021-06-21 10.42 10.44 10.16 10.28 9.7M
2021-06-18 10.70 10.70 10.30 10.42 11.4M
2021-06-17 10.52 10.76 10.34 10.50 70.5M
2021-06-16 11.06 11.12 10.56 10.74 10.9M
2021-06-15 11.20 11.22 10.88 11.06 2.9M
2021-06-11 11.12 11.24 10.90 11.10 4.5M
2021-06-10 11.50 11.50 10.50 11.02 16.3M
2021-06-09 11.30 11.36 10.90 11.12 3.6M
2021-06-08 11.36 11.86 11.08 11.20 15.3M
2021-06-07 11.00 11.26 10.60 11.16 8.4M
2021-06-04 10.74 11.36 10.74 11.04 24.2M
2021-06-03 10.10 11.22 10.10 10.72 47.1M
2021-06-02 10.10 10.14 9.80 10.08 7.9M
2021-06-01 10.00 10.12 9.70 10.06 6.4M
2021-05-31 10.00 10.12 9.74 9.90 6.6M
2021-05-28 10.24 10.34 9.82 9.90 2.9M
2021-05-27 9.76 10.20 9.76 10.16 11.1M
2021-05-26 9.94 10.10 9.84 10.00 7.2M
2021-05-25 9.39 9.96 9.39 9.76 12.3M
2021-05-24 9.55 9.58 9.14 9.31 12.7M
2021-05-21 9.93 10.18 9.11 9.50 71.0M
2021-05-20 9.80 10.08 9.49 9.90 14.9M
2021-05-18 9.58 9.90 9.55 9.80 7.5M
2021-05-17 9.59 9.84 9.45 9.51 7.4M
2021-05-14 9.69 9.95 9.41 9.55 12.5M
2021-05-13 9.62 9.96 9.46 9.85 8.6M
2021-05-12 9.88 9.89 9.62 9.76 5.9M
2021-05-11 9.51 9.90 9.49 9.75 14.8M
2021-05-10 9.74 9.89 9.46 9.56 6.2M
2021-05-07 9.61 9.75 9.45 9.63 8.9M
2021-05-06 9.69 9.69 9.41 9.61 10.4M
2021-05-05 9.72 9.72 9.40 9.50 1.4M
2021-05-04 9.50 9.82 9.39 9.72 4.3M
2021-05-03 9.49 9.60 9.33 9.40 2.0M
2021-04-30 9.65 9.70 9.24 9.52 2.2M
2021-04-29 9.55 9.62 9.39 9.55 2.9M
2021-04-28 9.42 9.65 9.34 9.55 9.0M
2021-04-27 9.17 9.50 9.10 9.42 7.2M
2021-04-26 9.30 9.30 8.95 9.17 4.4M
2021-04-23 8.89 9.29 8.78 9.20 6.4M
2021-04-22 8.58 8.97 8.51 8.90 5.7M
2021-04-21 8.76 8.87 8.50 8.58 6.1M
2021-04-20 8.70 9.10 8.63 8.94 11.3M
2021-04-19 8.26 8.72 8.26 8.70 8.3M
2021-04-16 8.03 8.50 8.03 8.44 5.7M
2021-04-15 8.05 8.22 7.99 8.03 4.4M
2021-04-14 8.05 8.27 8.05 8.20 7.2M
2021-04-13 8.10 8.23 7.97 8.20 5.6M
2021-04-12 8.44 8.49 7.96 7.99 10.8M
2021-04-09 8.82 8.82 8.40 8.46 5.8M
2021-04-08 8.29 8.79 8.29 8.72 8.1M
2021-04-07 8.41 8.47 8.10 8.29 6.1M
2021-04-01 8.14 8.39 8.14 8.36 5.3M
2021-03-31 8.14 8.19 7.95 8.14 3.2M
2021-03-30 8.03 8.30 7.74 8.14 4.1M
2021-03-29 8.42 8.45 7.95 8.03 9.2M
2021-03-26 8.10 8.50 7.97 8.42 11.4M
2021-03-25 7.81 8.00 7.70 7.98 18.9M
2021-03-24 8.31 8.31 7.92 8.22 8.4M
2021-03-23 8.52 8.52 8.10 8.14 3.2M
2021-03-22 8.40 8.54 8.27 8.30 4.2M
2021-03-19 8.64 8.64 8.25 8.37 4.0M
2021-03-18 8.65 8.76 8.45 8.64 7.5M
2021-03-17 8.76 8.76 8.35 8.72 6.8M
2021-03-16 8.50 8.60 8.34 8.49 7.5M
2021-03-15 8.63 8.79 8.41 8.54 6.4M
2021-03-12 8.90 9.30 8.62 8.62 9.9M
2021-03-11 8.39 8.87 8.16 8.78 15.6M
2021-03-10 8.39 8.44 8.01 8.39 21.6M
2021-03-09 7.66 7.80 7.21 7.50 25.8M
2021-03-08 8.47 8.48 7.61 7.66 14.6M
2021-03-05 8.29 8.32 8.01 8.27 24.1M
2021-03-04 9.01 9.01 8.33 8.53 10.0M
2021-03-03 9.31 9.31 8.91 9.04 5.0M
2021-03-02 9.50 9.59 8.97 9.02 12.4M
2021-03-01 8.83 9.42 8.83 9.41 13.2M
2021-02-26 9.10 9.29 8.80 8.91 14.4M
2021-02-25 9.57 9.61 9.05 9.55 13.3M
2021-02-24 9.95 10.14 8.98 9.20 26.1M
2021-02-23 10.18 10.38 9.81 9.95 9.6M
2021-02-22 11.16 11.16 10.10 10.18 16.2M
2021-02-19 11.04 11.04 10.56 10.94 5.7M
2021-02-18 11.14 11.20 10.70 10.80 11.0M
2021-02-17 11.06 11.30 10.90 11.14 3.4M
2021-02-16 10.78 11.22 10.78 11.20 4.4M
2021-02-11 10.48 10.82 10.38 10.70 1.4M
2021-02-10 10.34 10.72 10.02 10.68 6.2M
2021-02-09 10.90 10.90 10.34 10.34 3.3M
2021-02-08 10.20 10.54 9.96 10.50 14.9M
2021-02-05 10.00 10.48 9.81 9.96 11.0M
2021-02-04 10.60 11.40 9.82 9.92 34.7M
2021-02-03 9.48 10.48 9.12 10.44 27.3M
2021-02-02 8.89 9.53 8.50 9.48 21.9M
2021-02-01 8.65 8.88 8.45 8.70 10.1M
2021-01-29 8.60 8.78 8.31 8.49 13.4M
2021-01-28 9.08 9.09 8.40 8.46 27.9M
2021-01-27 9.20 9.44 8.83 9.13 11.2M
2021-01-26 9.56 9.68 9.10 9.18 8.1M
2021-01-25 9.32 9.64 9.24 9.55 11.2M
2021-01-22 9.64 9.90 9.30 9.38 10.9M
2021-01-21 9.90 9.90 9.48 9.64 7.4M
2021-01-20 9.61 9.99 9.35 9.63 12.1M
2021-01-19 8.94 9.63 8.94 9.50 13.8M
2021-01-18 8.74 9.09 8.59 8.98 10.4M
2021-01-15 8.95 9.00 8.66 8.75 6.9M
2021-01-14 9.35 9.42 8.77 8.95 13.3M
2021-01-13 9.69 9.69 9.24 9.35 3.9M
2021-01-12 9.51 9.75 9.30 9.61 8.1M
2021-01-11 10.00 10.02 9.52 9.70 11.8M
2021-01-08 9.52 9.92 9.38 9.92 9.8M
2021-01-07 9.55 9.66 9.22 9.54 10.6M
2021-01-06 9.70 9.74 9.33 9.60 9.5M
2021-01-05 8.91 9.70 8.85 9.59 18.5M
2021-01-04 8.24 9.06 8.24 9.06 18.6M