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
2024-12-31 1.71 1.76 1.69 1.75 4.9M
2024-12-30 1.73 1.74 1.69 1.71 3.8M
2024-12-27 1.70 1.73 1.67 1.73 5.9M
2024-12-24 1.69 1.71 1.67 1.71 2.6M
2024-12-23 1.67 1.70 1.66 1.70 4.0M
2024-12-20 1.67 1.70 1.66 1.67 4.0M
2024-12-19 1.68 1.69 1.66 1.67 4.9M
2024-12-18 1.69 1.72 1.66 1.71 4.6M
2024-12-17 1.69 1.70 1.66 1.68 5.8M
2024-12-16 1.74 1.76 1.68 1.72 5.9M
2024-12-13 1.82 1.82 1.73 1.74 5.4M
2024-12-12 1.74 1.84 1.73 1.80 15.6M
2024-12-11 1.73 1.79 1.72 1.74 8.6M
2024-12-10 1.85 1.86 1.70 1.73 11.6M
2024-12-09 1.70 1.78 1.68 1.78 4.6M
2024-12-06 1.67 1.74 1.67 1.71 7.5M
2024-12-05 1.68 1.70 1.66 1.69 5.1M
2024-12-04 1.72 1.72 1.68 1.71 4.1M
2024-12-03 1.74 1.76 1.70 1.72 6.4M
2024-12-02 1.75 1.77 1.70 1.76 6.1M
2024-11-29 1.66 1.76 1.66 1.73 10.1M
2024-11-28 1.69 1.69 1.65 1.68 3.6M
2024-11-27 1.61 1.68 1.60 1.68 5.0M
2024-11-26 1.57 1.64 1.57 1.62 3.9M
2024-11-25 1.61 1.63 1.57 1.59 4.0M
2024-11-22 1.68 1.68 1.59 1.61 7.9M
2024-11-21 1.68 1.68 1.64 1.67 2.8M
2024-11-20 1.67 1.68 1.63 1.67 2.3M
2024-11-19 1.66 1.66 1.62 1.66 2.4M
2024-11-18 1.69 1.69 1.64 1.65 3.7M
2024-11-15 1.65 1.70 1.65 1.67 3.1M
2024-11-14 1.71 1.72 1.66 1.67 5.1M
2024-11-13 1.68 1.71 1.65 1.71 4.7M
2024-11-12 1.75 1.75 1.66 1.70 5.3M
2024-11-11 1.75 1.75 1.68 1.74 5.6M
2024-11-08 1.77 1.80 1.74 1.76 5.8M
2024-11-07 1.65 1.79 1.65 1.77 12.2M
2024-11-06 1.68 1.71 1.65 1.68 5.3M
2024-11-05 1.62 1.68 1.60 1.67 5.0M
2024-11-04 1.57 1.62 1.57 1.59 7.0M
2024-11-01 1.57 1.57 1.53 1.57 3.8M
2024-10-31 1.58 1.58 1.55 1.55 6.0M
2024-10-30 1.63 1.63 1.57 1.58 5.6M
2024-10-29 1.63 1.66 1.60 1.62 3.3M
2024-10-28 1.63 1.64 1.57 1.63 3.9M
2024-10-25 1.61 1.64 1.59 1.61 6.5M
2024-10-24 1.63 1.64 1.59 1.61 7.7M
2024-10-23 1.68 1.71 1.65 1.65 5.6M
2024-10-22 1.63 1.69 1.62 1.67 4.7M
2024-10-21 1.64 1.65 1.61 1.63 4.0M
2024-10-18 1.58 1.66 1.57 1.64 7.1M
2024-10-17 1.62 1.68 1.57 1.58 5.7M
2024-10-16 1.67 1.67 1.62 1.62 9.4M
2024-10-15 1.76 1.76 1.63 1.67 14.2M
2024-10-14 1.76 1.78 1.70 1.78 10.4M
2024-10-10 1.76 1.83 1.74 1.79 13.6M
2024-10-09 1.86 1.86 1.68 1.74 28.2M
2024-10-08 2.10 2.10 1.80 1.81 38.6M
2024-10-07 2.09 2.18 2.06 2.11 7.6M
2024-10-04 2.04 2.10 1.93 2.09 3.9M
2024-10-03 2.10 2.19 1.86 2.02 7.5M
2024-10-02 1.88 2.10 1.85 2.09 16.6M
2024-09-30 1.78 1.91 1.77 1.88 28.6M
2024-09-27 1.75 1.76 1.68 1.73 22.2M
2024-09-26 1.54 1.70 1.54 1.68 17.9M
2024-09-25 1.54 1.58 1.53 1.54 5.3M
2024-09-24 1.43 1.55 1.43 1.54 18.8M
2024-09-23 1.45 1.47 1.41 1.43 4.3M
2024-09-20 1.47 1.48 1.45 1.47 3.5M
2024-09-19 1.41 1.47 1.41 1.47 6.9M
2024-09-17 1.42 1.43 1.40 1.42 0.7M
2024-09-16 1.39 1.44 1.37 1.43 2.0M
2024-09-13 1.40 1.44 1.40 1.43 3.1M
2024-09-12 1.42 1.43 1.40 1.42 2.2M
2024-09-11 1.41 1.43 1.39 1.43 2.9M
2024-09-10 1.44 1.44 1.41 1.43 3.9M
2024-09-09 1.47 1.47 1.42 1.46 3.8M
2024-09-05 1.47 1.47 1.45 1.47 1.4M
2024-09-04 1.44 1.48 1.43 1.47 2.5M
2024-09-03 1.46 1.47 1.43 1.46 1.9M
2024-09-02 1.47 1.48 1.44 1.46 3.5M
2024-08-30 1.48 1.53 1.48 1.50 4.5M
2024-08-29 1.45 1.51 1.40 1.51 7.6M
2024-08-28 1.50 1.50 1.43 1.44 4.8M
2024-08-27 1.50 1.51 1.42 1.49 6.7M
2024-08-26 1.45 1.51 1.45 1.50 2.5M
2024-08-23 1.45 1.46 1.43 1.45 1.3M
2024-08-22 1.46 1.49 1.45 1.48 1.9M
2024-08-21 1.45 1.49 1.43 1.48 1.7M
2024-08-20 1.48 1.51 1.42 1.45 5.3M
2024-08-19 1.62 1.62 1.49 1.49 7.4M
2024-08-16 1.61 1.63 1.60 1.60 1.7M
2024-08-15 1.60 1.64 1.55 1.63 2.0M
2024-08-14 1.63 1.64 1.62 1.63 0.5M
2024-08-13 1.61 1.64 1.61 1.64 1.2M
2024-08-12 1.65 1.66 1.62 1.63 1.3M
2024-08-09 1.67 1.68 1.64 1.65 2.3M
2024-08-08 1.64 1.67 1.63 1.67 1.1M
2024-08-07 1.63 1.66 1.63 1.66 1.0M
2024-08-06 1.61 1.65 1.61 1.64 1.5M
2024-08-05 1.62 1.66 1.59 1.61 2.1M
2024-08-02 1.66 1.66 1.62 1.63 1.1M
2024-08-01 1.66 1.66 1.63 1.64 0.6M
2024-07-31 1.62 1.66 1.61 1.64 1.8M
2024-07-30 1.63 1.63 1.60 1.60 2.0M
2024-07-29 1.64 1.65 1.63 1.63 1.5M
2024-07-26 1.65 1.66 1.63 1.65 1.5M
2024-07-25 1.65 1.66 1.63 1.65 2.1M
2024-07-24 1.71 1.71 1.65 1.65 3.2M
2024-07-23 1.75 1.76 1.70 1.70 5.3M
2024-07-22 1.74 1.74 1.68 1.74 4.2M
2024-07-19 1.76 1.77 1.70 1.73 4.2M
2024-07-18 1.75 1.76 1.71 1.75 2.7M
2024-07-17 1.71 1.75 1.70 1.73 2.9M
2024-07-16 1.70 1.76 1.68 1.71 3.4M
2024-07-15 1.80 1.81 1.72 1.72 3.5M
2024-07-12 1.75 1.80 1.74 1.80 5.7M
2024-07-11 1.72 1.75 1.68 1.74 1.9M
2024-07-10 1.72 1.73 1.69 1.69 1.6M
2024-07-09 1.69 1.73 1.67 1.72 3.1M
2024-07-08 1.72 1.73 1.69 1.71 2.0M
2024-07-05 1.74 1.74 1.72 1.73 0.8M
2024-07-04 1.78 1.78 1.72 1.74 1.5M
2024-07-03 1.72 1.78 1.70 1.78 4.0M
2024-07-02 1.73 1.76 1.68 1.70 4.5M
2024-06-28 1.76 1.78 1.73 1.73 2.4M
2024-06-27 1.78 1.79 1.74 1.75 3.1M
2024-06-26 1.75 1.78 1.72 1.78 1.4M
2024-06-25 1.71 1.75 1.71 1.75 2.6M
2024-06-24 1.72 1.73 1.69 1.72 3.6M
2024-06-21 1.75 1.75 1.71 1.75 3.6M
2024-06-20 1.78 1.78 1.72 1.75 3.7M
2024-06-19 1.77 1.78 1.75 1.78 2.4M
2024-06-18 1.73 1.76 1.70 1.75 5.2M
2024-06-17 1.73 1.74 1.70 1.72 4.6M
2024-06-14 1.73 1.74 1.71 1.74 2.1M
2024-06-13 1.73 1.74 1.71 1.73 2.3M
2024-06-12 1.74 1.76 1.70 1.71 4.0M
2024-06-11 1.81 1.81 1.74 1.76 3.8M
2024-06-07 1.81 1.82 1.79 1.81 2.5M
2024-06-06 1.84 1.85 1.78 1.79 3.6M
2024-06-05 1.85 1.86 1.81 1.83 3.1M
2024-06-04 1.81 1.86 1.80 1.84 4.6M
2024-06-03 1.81 1.83 1.79 1.79 3.6M
2024-05-31 1.84 1.86 1.80 1.80 6.4M
2024-05-30 1.84 1.86 1.81 1.82 5.4M
2024-05-29 1.87 1.87 1.83 1.86 4.3M
2024-05-28 1.91 1.93 1.86 1.88 4.1M
2024-05-27 1.89 1.90 1.83 1.90 4.7M
2024-05-24 1.90 1.92 1.86 1.87 5.0M
2024-05-23 1.96 1.96 1.91 1.92 5.2M
2024-05-22 1.96 1.98 1.92 1.93 3.5M
2024-05-21 2.01 2.02 1.94 1.95 6.5M
2024-05-20 2.01 2.04 1.98 2.01 4.6M
2024-05-17 1.95 1.99 1.93 1.98 6.7M
2024-05-16 2.01 2.01 1.94 1.95 6.9M
2024-05-14 2.02 2.04 1.96 1.98 6.2M
2024-05-13 2.05 2.07 1.99 2.02 5.3M
2024-05-10 1.97 2.05 1.93 2.03 11.6M
2024-05-09 1.90 1.97 1.89 1.97 6.0M
2024-05-08 1.93 1.95 1.88 1.89 6.1M
2024-05-07 1.95 1.97 1.91 1.93 4.5M
2024-05-06 1.95 2.00 1.92 1.95 9.8M
2024-05-03 1.96 1.97 1.92 1.97 1.8M
2024-05-02 1.90 1.97 1.86 1.96 2.3M
2024-04-30 1.89 1.89 1.84 1.88 3.1M
2024-04-29 1.86 1.90 1.85 1.88 4.4M
2024-04-26 1.81 1.87 1.81 1.85 7.9M
2024-04-25 1.80 1.84 1.79 1.81 7.5M
2024-04-24 1.78 1.80 1.75 1.79 5.0M
2024-04-23 1.76 1.78 1.73 1.77 4.9M
2024-04-22 1.67 1.75 1.67 1.74 3.8M
2024-04-19 1.70 1.70 1.65 1.69 6.2M
2024-04-18 1.68 1.71 1.66 1.70 3.0M
2024-04-17 1.65 1.70 1.65 1.68 3.7M
2024-04-16 1.70 1.70 1.64 1.66 8.7M
2024-04-15 1.72 1.73 1.67 1.70 5.0M
2024-04-12 1.76 1.79 1.73 1.73 3.1M
2024-04-11 1.80 1.80 1.75 1.77 3.3M
2024-04-10 1.78 1.80 1.77 1.80 7.1M
2024-04-09 1.70 1.81 1.68 1.78 12.0M
2024-04-08 1.67 1.70 1.65 1.67 5.5M
2024-04-05 1.75 1.75 1.62 1.64 4.8M
2024-04-03 1.72 1.74 1.67 1.72 8.0M
2024-04-02 1.75 1.77 1.71 1.74 8.2M
2024-03-28 1.72 1.84 1.72 1.73 17.0M
2024-03-27 1.64 1.67 1.61 1.63 4.0M
2024-03-26 1.65 1.66 1.61 1.65 3.4M
2024-03-25 1.63 1.66 1.61 1.61 4.1M
2024-03-22 1.70 1.71 1.65 1.65 6.1M
2024-03-21 1.71 1.76 1.71 1.72 8.0M
2024-03-20 1.69 1.71 1.68 1.69 1.9M
2024-03-19 1.72 1.73 1.67 1.70 6.2M
2024-03-18 1.69 1.72 1.68 1.71 2.5M
2024-03-15 1.71 1.72 1.68 1.71 4.9M
2024-03-14 1.78 1.81 1.71 1.74 9.6M
2024-03-13 1.80 1.81 1.74 1.74 6.6M
2024-03-12 1.65 1.81 1.65 1.79 17.1M
2024-03-11 1.70 1.70 1.54 1.64 18.6M
2024-03-08 1.73 1.75 1.71 1.73 3.3M
2024-03-07 1.75 1.76 1.70 1.71 5.1M
2024-03-06 1.72 1.76 1.71 1.74 6.0M
2024-03-05 1.74 1.76 1.71 1.72 5.6M
2024-03-04 1.81 1.82 1.75 1.78 6.3M
2024-03-01 1.80 1.81 1.76 1.80 7.4M
2024-02-29 1.84 1.84 1.79 1.81 7.4M
2024-02-28 1.81 1.88 1.79 1.79 5.4M
2024-02-27 1.83 1.85 1.78 1.84 8.1M
2024-02-26 1.87 1.88 1.82 1.84 7.6M
2024-02-23 1.85 1.89 1.84 1.87 5.9M
2024-02-22 1.89 1.89 1.81 1.85 5.7M
2024-02-21 1.78 1.87 1.77 1.84 9.2M
2024-02-20 1.77 1.79 1.75 1.78 2.6M
2024-02-19 1.85 1.85 1.74 1.78 8.2M
2024-02-16 1.74 1.85 1.71 1.85 2.8M
2024-02-15 1.73 1.75 1.68 1.71 1.9M
2024-02-14 1.73 1.73 1.66 1.73 2.1M
2024-02-09 1.72 1.77 1.71 1.72 0.8M
2024-02-08 1.72 1.80 1.72 1.78 4.2M
2024-02-07 1.78 1.81 1.73 1.74 6.1M
2024-02-06 1.65 1.75 1.62 1.74 9.6M
2024-02-05 1.72 1.72 1.61 1.63 16.1M
2024-02-02 1.75 1.83 1.66 1.70 8.4M
2024-02-01 1.71 1.77 1.71 1.75 3.1M
2024-01-31 1.75 1.78 1.72 1.74 3.9M
2024-01-30 1.79 1.79 1.74 1.76 3.5M
2024-01-29 1.82 1.88 1.79 1.79 2.8M
2024-01-26 1.87 1.90 1.81 1.83 2.8M
2024-01-25 1.86 1.89 1.79 1.87 6.6M
2024-01-24 1.77 1.85 1.75 1.84 9.2M
2024-01-23 1.74 1.80 1.73 1.74 10.5M
2024-01-22 1.84 1.84 1.71 1.74 11.7M
2024-01-19 1.88 1.88 1.81 1.83 7.6M
2024-01-18 1.91 1.91 1.83 1.87 8.0M
2024-01-17 1.97 1.97 1.86 1.88 7.8M
2024-01-16 2.03 2.04 1.95 1.97 7.2M
2024-01-15 2.03 2.05 1.98 2.03 8.5M
2024-01-12 2.08 2.09 2.03 2.03 7.1M
2024-01-11 2.06 2.10 2.05 2.07 7.6M
2024-01-10 2.11 2.11 2.01 2.08 12.1M
2024-01-09 2.02 2.07 2.00 2.03 7.3M
2024-01-08 2.04 2.06 1.99 2.01 7.3M
2024-01-05 2.05 2.08 2.03 2.03 6.9M
2024-01-04 2.13 2.13 2.02 2.05 11.1M
2024-01-03 2.10 2.12 2.06 2.11 8.9M
2024-01-02 2.21 2.21 2.07 2.09 16.4M