ZONQING Environmental Ltd (1855)

1855
🏛️ 香港 →
3.17
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
2023-12-29 8.23 8.33 7.53 8.18 0.9M
2023-12-28 7.97 7.98 7.50 7.83 0.6M
2023-12-27 8.05 8.05 7.55 7.72 0.5M
2023-12-22 8.17 8.17 7.55 7.77 0.5M
2023-12-21 7.85 8.17 7.52 7.90 0.7M
2023-12-20 8.17 8.27 7.62 7.90 1.0M
2023-12-19 7.68 7.90 7.68 7.78 0.6M
2023-12-18 8.20 8.20 7.78 7.78 0.5M
2023-12-15 8.32 8.32 8.00 8.28 0.6M
2023-12-14 8.22 8.33 8.00 8.12 0.5M
2023-12-13 8.10 8.57 8.02 8.25 0.6M
2023-12-12 7.77 8.17 7.70 8.12 0.6M
2023-12-11 8.68 8.68 7.62 7.82 0.5M
2023-12-08 8.17 8.30 7.78 8.03 0.4M
2023-12-07 8.75 8.75 7.92 8.33 0.7M
2023-12-06 8.68 8.68 8.38 8.63 0.6M
2023-12-05 8.52 8.52 8.17 8.52 0.7M
2023-12-04 8.05 8.43 8.03 8.13 0.6M
2023-12-01 8.17 8.37 8.03 8.17 0.6M
2023-11-30 7.35 8.33 7.33 8.33 1.9M
2023-11-29 7.30 7.53 7.27 7.48 0.6M
2023-11-28 7.30 7.53 7.23 7.42 0.6M
2023-11-27 8.02 8.02 7.32 7.32 0.6M
2023-11-24 7.22 7.93 7.18 7.67 0.8M
2023-11-23 7.27 7.40 7.27 7.38 0.5M
2023-11-22 8.02 8.02 7.10 7.42 0.5M
2023-11-21 7.32 7.43 7.23 7.40 0.7M
2023-11-20 7.42 7.42 7.17 7.37 0.7M
2023-11-17 7.28 7.45 7.27 7.43 0.6M
2023-11-16 7.27 7.55 7.20 7.50 0.6M
2023-11-15 7.42 7.53 7.15 7.42 0.9M
2023-11-14 7.32 7.88 7.32 7.57 0.7M
2023-11-13 7.28 7.62 7.28 7.47 0.6M
2023-11-10 7.63 7.82 7.35 7.43 0.7M
2023-11-09 7.88 8.17 7.70 7.70 0.7M
2023-11-08 7.68 8.08 7.63 8.07 0.5M
2023-11-07 7.83 8.13 7.68 7.77 0.7M
2023-11-06 7.97 8.20 7.93 7.93 0.5M
2023-11-03 7.82 8.60 7.77 7.95 0.6M
2023-11-02 7.68 8.27 7.67 8.15 0.6M
2023-11-01 8.80 8.80 8.00 8.00 0.6M
2023-10-31 8.82 8.93 8.08 8.87 0.7M
2023-10-30 8.73 9.25 8.73 9.07 0.7M
2023-10-27 8.43 9.08 8.43 8.82 0.7M
2023-10-26 8.63 8.63 8.17 8.32 0.5M
2023-10-25 8.07 8.83 7.88 8.50 1.0M
2023-10-24 8.00 8.00 7.75 7.98 0.5M
2023-10-20 7.95 7.97 7.70 7.90 0.5M
2023-10-19 8.72 8.72 8.10 8.10 0.6M
2023-10-18 8.75 8.97 8.63 8.62 0.5M
2023-10-17 8.83 8.90 8.57 8.77 0.5M
2023-10-16 8.57 9.00 8.27 8.72 0.8M
2023-10-13 8.22 8.50 8.17 8.50 0.5M
2023-10-12 8.42 8.43 8.13 8.23 0.6M
2023-10-11 8.47 8.57 8.33 8.57 0.6M
2023-10-10 8.72 8.72 8.32 8.57 0.6M
2023-10-09 9.17 9.17 8.67 8.67 0.3M
2023-10-06 8.52 9.18 8.52 9.18 0.6M
2023-10-05 9.63 9.63 8.35 8.67 0.8M
2023-10-04 8.92 9.25 8.45 9.25 0.7M
2023-10-03 8.92 9.10 8.42 9.10 0.6M
2023-09-29 9.08 9.13 8.62 8.75 0.8M
2023-09-28 8.63 8.83 7.98 8.83 0.8M
2023-09-27 8.50 8.52 8.20 8.30 0.5M
2023-09-26 8.52 8.52 8.10 8.42 0.6M
2023-09-25 8.88 8.88 8.27 8.37 0.5M
2023-09-22 8.43 8.90 8.17 8.73 0.9M
2023-09-21 8.22 8.50 7.95 8.33 0.6M
2023-09-20 8.02 8.40 7.77 8.22 0.6M
2023-09-19 8.00 8.53 7.85 8.08 0.6M
2023-09-18 8.43 8.67 7.92 8.35 1.0M
2023-09-15 7.92 8.33 7.78 8.33 0.8M
2023-09-14 7.85 8.02 7.45 7.75 0.9M
2023-09-13 7.92 8.18 7.50 7.65 0.7M
2023-09-12 7.67 8.00 7.27 7.90 0.9M
2023-09-11 7.48 7.60 7.08 7.48 1.1M
2023-09-07 7.08 7.37 6.77 7.13 0.7M
2023-09-06 7.05 7.22 6.51 7.03 1.9M
2023-09-05 7.42 7.42 6.90 7.00 0.7M
2023-09-04 8.30 9.48 7.67 7.73 1.4M
2023-08-31 8.98 9.67 8.27 8.57 3.6M
2023-08-30 9.12 9.23 8.60 8.83 0.8M
2023-08-29 8.75 9.33 8.68 9.07 1.2M
2023-08-28 9.27 9.27 8.28 8.73 0.7M
2023-08-25 8.13 8.82 7.93 8.48 1.5M
2023-08-24 8.13 8.28 7.98 7.98 0.7M
2023-08-23 8.70 8.70 8.20 8.30 0.7M
2023-08-22 8.68 8.68 8.38 8.67 0.6M
2023-08-21 8.15 8.57 8.15 8.57 0.9M
2023-08-18 8.20 8.45 7.95 8.42 0.6M
2023-08-17 8.40 8.55 8.20 8.20 0.7M
2023-08-16 8.15 8.65 7.83 8.60 1.0M
2023-08-15 8.73 8.73 8.03 8.15 0.6M
2023-08-14 8.43 8.75 7.97 8.75 0.6M
2023-08-11 8.35 8.92 8.35 8.50 1.0M
2023-08-10 8.73 9.33 8.37 8.62 0.9M
2023-08-09 8.53 9.00 8.27 8.83 1.0M
2023-08-08 8.27 8.53 8.02 8.53 1.2M
2023-08-07 8.05 8.23 7.67 8.12 0.9M
2023-08-04 8.53 8.53 7.72 7.95 0.6M
2023-08-03 7.93 8.25 7.58 8.17 0.7M
2023-08-02 8.00 8.20 7.73 7.82 0.5M
2023-08-01 8.48 8.55 7.87 7.93 0.6M
2023-07-31 8.62 8.62 7.35 8.43 1.1M
2023-07-28 7.62 7.83 7.13 7.72 0.8M
2023-07-27 8.12 8.12 7.07 7.53 0.6M
2023-07-26 7.43 7.77 7.23 7.77 1.1M
2023-07-25 7.17 7.40 6.63 7.35 1.0M
2023-07-24 6.90 7.27 6.70 7.00 1.0M
2023-07-21 6.43 6.87 6.39 6.83 1.2M
2023-07-20 6.56 6.75 6.33 6.47 1.0M
2023-07-19 6.56 6.78 6.25 6.50 1.1M
2023-07-18 6.41 6.75 6.04 6.53 0.9M
2023-07-14 6.40 6.46 6.17 6.33 1.0M
2023-07-13 5.96 6.40 5.93 6.36 0.9M
2023-07-12 5.96 6.06 5.87 6.04 1.0M
2023-07-11 5.54 5.93 5.54 5.93 1.0M
2023-07-10 5.28 5.58 5.28 5.58 0.9M
2023-07-07 5.72 5.89 5.35 5.45 1.0M
2023-07-06 5.49 5.81 5.37 5.81 0.9M
2023-07-05 5.12 5.76 5.12 5.52 1.6M
2023-07-04 4.61 5.07 4.61 5.04 1.1M
2023-07-03 4.88 4.88 4.40 4.63 2.6M
2023-06-30 4.87 5.20 4.72 4.87 1.0M
2023-06-29 5.01 5.01 4.83 4.86 0.9M
2023-06-28 4.50 5.14 4.49 5.04 0.9M
2023-06-27 4.89 4.91 4.40 4.50 1.1M
2023-06-26 5.05 5.05 4.69 4.89 0.9M
2023-06-23 4.45 5.04 4.45 5.04 0.8M
2023-06-21 4.77 4.77 4.37 4.59 0.8M
2023-06-20 5.12 5.12 4.41 4.58 1.0M
2023-06-19 4.91 5.09 4.91 4.97 0.8M
2023-06-16 4.83 5.03 4.59 4.99 1.0M
2023-06-15 4.43 4.80 4.41 4.71 1.1M
2023-06-14 4.51 4.51 4.17 4.35 0.9M
2023-06-13 4.19 4.53 4.17 4.43 1.0M
2023-06-12 3.95 4.17 3.83 4.16 0.8M
2023-06-09 3.81 3.99 3.81 3.96 0.7M
2023-06-08 3.49 3.81 3.49 3.77 0.7M
2023-06-07 3.61 3.61 3.39 3.51 0.6M
2023-06-06 3.43 3.50 3.31 3.46 0.5M
2023-06-05 3.79 3.79 3.47 3.50 0.5M
2023-06-02 3.53 3.69 3.45 3.57 0.6M
2023-06-01 3.32 3.49 3.23 3.48 0.5M
2023-05-31 3.21 3.29 3.10 3.27 0.5M
2023-05-30 3.23 3.36 3.10 3.15 1.3M
2023-05-29 3.21 3.25 3.15 3.23 0.6M
2023-05-25 3.17 3.23 3.07 3.21 0.5M
2023-05-24 3.23 3.23 3.13 3.19 0.5M
2023-05-23 3.12 3.29 3.12 3.18 0.7M
2023-05-22 3.16 3.33 3.15 3.15 0.7M
2023-05-19 3.41 3.42 3.24 3.24 0.5M
2023-05-18 3.41 3.49 3.37 3.42 0.5M
2023-05-17 3.32 3.44 3.25 3.44 0.5M
2023-05-16 3.38 3.49 3.22 3.26 0.6M
2023-05-15 3.41 3.43 3.25 3.30 0.5M
2023-05-12 3.55 3.55 3.37 3.38 0.5M
2023-05-11 3.32 3.51 3.30 3.51 0.5M
2023-05-10 3.18 3.30 3.17 3.30 0.4M
2023-05-09 3.23 3.29 3.12 3.17 0.4M
2023-05-08 3.22 3.32 3.08 3.16 0.4M
2023-05-05 3.26 3.27 3.17 3.21 0.4M
2023-05-04 3.30 3.30 3.17 3.28 0.5M
2023-05-03 3.30 3.30 3.17 3.30 0.6M
2023-05-02 3.04 3.27 2.98 3.24 0.5M
2023-04-28 3.02 3.07 2.90 3.04 0.4M
2023-04-27 2.94 3.00 2.80 2.97 0.6M
2023-04-26 3.09 3.09 2.93 2.94 0.5M
2023-04-25 3.02 3.03 2.95 2.99 0.4M
2023-04-24 3.02 3.12 2.87 3.02 0.4M
2023-04-21 3.17 3.17 2.95 2.98 1.1M
2023-04-20 3.08 3.10 2.93 3.00 0.4M
2023-04-19 3.21 3.21 3.04 3.04 0.4M
2023-04-18 3.16 3.16 3.06 3.11 0.8M
2023-04-17 3.20 3.20 3.10 3.11 0.4M
2023-04-14 3.15 3.20 3.08 3.10 0.4M
2023-04-13 3.24 3.27 3.10 3.16 0.4M
2023-04-12 3.20 3.31 3.19 3.23 0.4M
2023-04-11 2.98 3.19 2.96 3.18 1.2M
2023-04-06 2.92 3.00 2.80 2.97 0.8M
2023-04-04 2.92 2.98 2.86 2.92 0.8M
2023-04-03 2.92 3.00 2.80 2.92 0.4M
2023-03-31 2.97 2.97 2.82 2.92 0.5M
2023-03-30 2.92 2.98 2.84 2.94 0.5M
2023-03-29 2.89 2.94 2.89 2.91 0.5M
2023-03-28 2.91 2.98 2.87 2.87 0.4M
2023-03-27 3.01 3.01 2.91 2.93 0.5M
2023-03-24 3.01 3.02 2.97 3.01 0.4M
2023-03-23 3.08 3.15 3.00 3.03 0.4M
2023-03-22 3.44 3.44 3.08 3.11 0.5M
2023-03-21 3.42 3.42 3.23 3.26 0.6M
2023-03-20 3.60 3.60 3.24 3.41 0.8M
2023-03-17 3.68 3.77 3.55 3.57 0.8M
2023-03-16 3.60 3.71 3.52 3.63 1.4M
2023-03-15 3.43 3.73 3.43 3.63 2.3M
2023-03-14 3.50 3.53 3.33 3.47 0.4M
2023-03-13 3.51 3.51 3.34 3.49 0.4M
2023-03-10 3.43 3.53 3.41 3.49 0.5M
2023-03-09 3.37 3.43 3.37 3.41 0.4M
2023-03-08 3.30 3.40 3.27 3.38 0.5M
2023-03-07 3.34 3.36 3.28 3.30 0.4M
2023-03-06 3.33 3.35 3.31 3.33 0.3M
2023-03-03 3.30 3.37 3.17 3.33 0.4M
2023-03-02 3.25 3.33 3.19 3.30 0.5M
2023-03-01 3.30 3.30 3.21 3.23 0.4M
2023-02-28 3.25 3.31 3.20 3.26 0.4M
2023-02-27 3.27 3.27 3.18 3.22 0.4M
2023-02-24 3.30 3.31 3.23 3.27 0.4M
2023-02-23 3.30 3.36 3.15 3.30 0.4M
2023-02-22 3.39 3.39 3.23 3.29 0.3M
2023-02-21 3.46 3.46 3.28 3.40 0.4M
2023-02-20 3.30 3.40 3.27 3.35 0.4M
2023-02-17 3.15 3.29 3.15 3.27 0.4M
2023-02-16 3.24 3.27 3.16 3.17 0.5M
2023-02-15 3.15 3.31 3.03 3.17 0.4M
2023-02-14 3.22 3.25 3.06 3.13 0.4M
2023-02-13 3.15 3.32 3.15 3.19 0.5M
2023-02-10 3.23 3.30 3.14 3.14 0.4M
2023-02-09 3.43 3.53 3.18 3.23 0.8M
2023-02-08 3.52 3.59 3.39 3.43 0.3M
2023-02-07 3.66 3.69 3.52 3.53 0.4M
2023-02-06 3.45 3.67 3.35 3.67 1.0M
2023-02-03 3.69 3.69 3.33 3.49 0.6M
2023-02-02 3.81 3.90 3.67 3.69 0.3M
2023-02-01 3.82 3.90 3.67 3.83 0.4M
2023-01-31 3.87 3.90 3.79 3.83 0.4M
2023-01-30 3.73 4.05 3.73 3.88 0.6M
2023-01-27 3.69 3.77 3.60 3.73 0.3M
2023-01-26 3.71 3.80 3.54 3.71 0.3M
2023-01-20 3.63 3.72 3.59 3.72 0.3M
2023-01-19 3.63 3.67 3.49 3.65 0.3M
2023-01-18 3.59 3.68 3.56 3.64 0.5M
2023-01-17 3.71 3.72 3.60 3.61 0.2M
2023-01-16 3.86 4.01 3.72 3.72 0.2M
2023-01-13 3.95 4.08 3.87 3.87 0.2M
2023-01-12 3.93 4.06 3.80 3.96 0.6M
2023-01-11 3.91 4.10 3.75 3.95 0.5M
2023-01-10 3.86 4.03 3.77 3.93 0.7M
2023-01-09 3.87 3.87 3.79 3.83 0.3M
2023-01-06 3.61 3.93 3.61 3.79 0.9M
2023-01-05 3.63 3.83 3.50 3.60 0.5M
2023-01-04 3.77 3.77 3.60 3.63 0.3M
2023-01-03 3.72 3.79 3.50 3.79 0.5M