Comparing Back to the side-by-side chart ↗
Kingboard Laminates Holdings Ltd (1888.HK) — 주가 히스토리
2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 34.80 | 36.48 | 33.68 | 34.68 | -6.82% | 77,476,445 |
| 2026-10-29 | 39.70 | 39.70 | 36.74 | 37.22 | -7.64% | 43,273,102 |
| 2026-10-28 | 38.30 | 40.60 | 38.30 | 40.30 | +8.28% | 55,138,133 |
| 2026-10-27 | 38.48 | 38.48 | 36.90 | 37.22 | +3.45% | 41,507,754 |
| 2026-10-26 | 37.70 | 37.70 | 35.14 | 35.98 | -4.56% | 41,799,355 |
| 2026-10-23 | 35.78 | 38.34 | 34.98 | 37.70 | +2.39% | 67,199,398 |
| 2026-10-22 | 40.72 | 40.86 | 36.70 | 36.82 | -9.35% | 61,685,648 |
| 2026-10-21 | 41.70 | 42.30 | 40.06 | 40.62 | +2.01% | 41,222,527 |
| 2026-10-20 | 38.00 | 42.00 | 37.92 | 39.82 | +0.86% | 54,452,594 |
| 2026-10-16 | 39.70 | 39.98 | 38.72 | 39.48 | +3.13% | 48,568,309 |
| 2026-10-15 | 38.96 | 40.22 | 37.62 | 38.28 | -9.63% | 85,659,016 |
| 2026-10-14 | 45.76 | 46.00 | 41.72 | 42.36 | -5.23% | 71,615,961 |
| 2026-10-13 | 44.42 | 45.66 | 42.70 | 44.70 | -4.49% | 90,679,414 |
| 2026-10-12 | 48.80 | 49.38 | 46.30 | 46.80 | -4.49% | 49,898,477 |
| 2026-10-09 | 49.40 | 49.50 | 46.32 | 49.00 | -2.29% | 75,742,602 |
| 2026-10-08 | 52.05 | 54.80 | 49.92 | 50.15 | -6.44% | 69,572,297 |
| 2026-10-07 | 54.70 | 55.30 | 51.60 | 53.60 | -2.72% | 24,220,432 |
| 2026-10-06 | 55.50 | 55.50 | 53.95 | 55.10 | -0.36% | 14,248,374 |
| 2026-10-05 | 49.58 | 55.80 | 49.52 | 55.30 | +11.94% | 59,527,160 |
| 2026-10-02 | 48.90 | 49.74 | 48.38 | 49.40 | +1.77% | 18,185,908 |
| 2026-09-30 | 49.20 | 50.60 | 48.02 | 48.54 | -0.29% | 46,517,184 |
| 2026-09-29 | 47.00 | 49.30 | 46.12 | 48.68 | +3.53% | 51,894,957 |
| 2026-09-28 | 52.25 | 52.25 | 46.74 | 47.02 | -10.01% | 85,502,281 |
| 2026-09-25 | 51.80 | 53.05 | 50.00 | 52.25 | +0.19% | 24,328,695 |
| 2026-09-24 | 50.95 | 53.20 | 49.12 | 52.15 | +1.16% | 78,097,406 |
| 2026-09-23 | 46.96 | 51.55 | 46.88 | 51.55 | +11.68% | 136,870,734 |
| 2026-09-22 | 49.88 | 50.00 | 46.06 | 46.16 | -5.33% | 77,444,641 |
| 2026-09-21 | 47.88 | 48.92 | 46.58 | 48.76 | +3.52% | 55,011,703 |
| 2026-09-18 | 47.16 | 47.98 | 45.40 | 47.10 | +1.03% | 70,941,742 |
| 2026-09-17 | 47.42 | 50.00 | 45.62 | 46.62 | -1.85% | 89,162,945 |
| 2026-09-16 | 48.20 | 48.54 | 46.40 | 47.50 | -0.21% | 51,759,457 |
| 2026-09-15 | 46.60 | 48.84 | 46.16 | 47.60 | +3.12% | 60,954,152 |
| 2026-09-14 | 46.02 | 48.70 | 44.68 | 46.16 | -3.63% | 63,232,258 |
| 2026-09-11 | 47.42 | 49.20 | 45.52 | 47.90 | -1.48% | 72,809,859 |
| 2026-09-10 | 47.72 | 50.75 | 47.56 | 48.62 | +1.29% | 68,519,195 |
| 2026-09-09 | 47.00 | 48.72 | 46.98 | 48.00 | +4.76% | 62,673,152 |
| 2026-09-08 | 47.02 | 47.88 | 45.28 | 45.82 | -3.90% | 62,413,254 |
| 2026-09-07 | 45.16 | 49.24 | 45.10 | 47.68 | +7.82% | 90,766,125 |
| 2026-09-04 | 47.66 | 48.50 | 43.28 | 44.22 | -5.27% | 101,358,297 |
| 2026-09-03 | 46.78 | 47.12 | 43.82 | 46.68 | +3.18% | 73,154,008 |
| 2026-09-02 | 42.96 | 46.60 | 42.28 | 45.24 | +3.29% | 70,140,516 |
| 2026-09-01 | 46.56 | 46.60 | 43.36 | 43.80 | -5.56% | 61,388,531 |
| 2026-08-31 | 43.90 | 47.68 | 42.66 | 46.38 | +2.70% | 103,720,586 |
| 2026-08-28 | 44.88 | 46.50 | 43.70 | 45.16 | +2.78% | 93,289,328 |
| 2026-08-27 | 41.84 | 44.22 | 41.50 | 43.94 | +10.51% | 100,881,906 |
| 2026-08-26 | 40.00 | 41.00 | 38.50 | 39.76 | -0.45% | 80,476,258 |
| 2026-08-25 | 35.32 | 40.00 | 34.40 | 39.94 | +13.79% | 122,252,492 |
| 2026-08-24 | 37.50 | 37.50 | 34.36 | 35.10 | -5.85% | 75,477,852 |
| 2026-08-21 | 36.06 | 37.40 | 35.70 | 37.28 | +3.73% | 53,678,680 |
| 2026-08-20 | 36.80 | 37.30 | 35.58 | 35.94 | -0.83% | 58,412,070 |
| 2026-08-19 | 36.40 | 38.04 | 35.06 | 36.24 | -6.36% | 106,586,414 |
| 2026-08-18 | 42.14 | 42.14 | 38.50 | 38.70 | -8.12% | 101,617,672 |
| 2026-08-17 | 39.10 | 42.36 | 38.90 | 42.12 | +9.12% | 108,683,023 |
| 2026-08-14 | 39.00 | 39.90 | 38.00 | 38.60 | +0.05% | 81,541,695 |
| 2026-08-13 | 39.76 | 41.50 | 37.76 | 38.58 | -0.31% | 129,815,398 |
| 2026-08-12 | 35.66 | 38.72 | 35.20 | 38.70 | +10.70% | 120,767,273 |
| 2026-08-11 | 35.70 | 37.38 | 34.62 | 34.96 | -2.13% | 106,163,141 |
| 2026-08-10 | 39.42 | 39.68 | 34.00 | 35.72 | -6.88% | 186,536,547 |
| 2026-08-07 | 35.20 | 40.38 | 35.04 | 38.36 | +9.91% | 207,214,984 |
| 2026-08-06 | 32.84 | 36.82 | 32.10 | 34.90 | +1.69% | 147,084,656 |
| 2026-08-05 | 31.12 | 37.48 | 30.50 | 34.32 | +10.28% | 247,475,516 |
| 2026-08-04 | 30.52 | 32.72 | 29.68 | 31.12 | +3.73% | 137,825,984 |
| 2026-08-03 | 29.02 | 30.32 | 26.48 | 30.00 | +1.97% | 102,629,297 |
| 2026-07-31 | 33.50 | 36.50 | 29.30 | 29.42 | +0.96% | 205,521,078 |
| 2026-07-30 | 30.98 | 31.80 | 28.56 | 29.14 | -7.61% | 87,757,750 |
| 2026-07-29 | 33.12 | 34.30 | 30.26 | 31.54 | -6.52% | 132,158,172 |
| 2026-07-28 | 35.94 | 36.46 | 32.82 | 33.74 | -16.03% | 105,822,773 |
| 2026-07-27 | 37.50 | 41.18 | 35.44 | 40.18 | +6.52% | 100,893,672 |
| 2026-07-24 | 39.18 | 40.20 | 36.68 | 37.72 | -7.32% | 82,034,742 |
| 2026-07-23 | 41.28 | 43.34 | 39.72 | 40.70 | +1.09% | 73,821,273 |
| 2026-07-22 | 49.00 | 49.00 | 38.50 | 40.26 | -15.28% | 169,969,688 |
| 2026-07-21 | 43.88 | 48.90 | 42.26 | 47.52 | +12.34% | 124,953,414 |
| 2026-07-20 | 44.00 | 44.60 | 39.80 | 42.30 | +0.76% | 104,251,570 |
| 2026-07-17 | 47.00 | 48.32 | 41.24 | 41.98 | -14.26% | 157,342,000 |
| 2026-07-16 | 53.00 | 53.30 | 47.72 | 48.96 | -13.19% | 107,572,031 |
| 2026-07-15 | 61.25 | 62.30 | 55.00 | 56.40 | -3.26% | 66,817,719 |
| 2026-07-14 | 53.60 | 60.50 | 52.10 | 58.30 | +14.20% | 147,484,797 |
| 2026-07-13 | 60.85 | 63.30 | 50.00 | 51.05 | -18.71% | 155,801,969 |
| 2026-07-10 | 69.15 | 75.30 | 62.40 | 62.80 | -7.24% | 103,801,406 |
| 2026-07-09 | 69.75 | 71.00 | 63.40 | 67.70 | +1.42% | 102,823,016 |
| 2026-07-08 | 72.80 | 74.50 | 64.50 | 66.75 | -4.64% | 98,022,430 |
| 2026-07-07 | 73.75 | 74.75 | 67.10 | 70.00 | -5.21% | 102,687,492 |
| 2026-07-06 | 89.00 | 91.90 | 69.00 | 73.85 | -12.55% | 127,085,938 |
| 2026-07-03 | 81.00 | 88.90 | 80.60 | 84.45 | +0.78% | 78,890,086 |
| 2026-07-02 | 89.85 | 90.10 | 79.85 | 83.80 | -15.48% | 92,637,273 |
| 2026-06-30 | 96.30 | 102.50 | 94.50 | 99.15 | +2.96% | 60,457,402 |
| 2026-06-29 | 100.00 | 102.40 | 89.05 | 96.30 | -2.28% | 71,922,438 |
| 2026-06-26 | 101.50 | 103.50 | 92.30 | 98.55 | -5.42% | 78,063,812 |
| 2026-06-25 | 97.80 | 107.20 | 94.85 | 104.20 | +11.38% | 73,257,977 |
| 2026-06-24 | 87.60 | 97.40 | 87.60 | 93.55 | +7.22% | 75,292,859 |
| 2026-06-23 | 91.00 | 91.95 | 83.70 | 87.25 | -5.11% | 85,228,672 |
| 2026-06-22 | 93.60 | 99.65 | 88.40 | 91.95 | +0.11% | 82,815,055 |
| 2026-06-18 | 88.00 | 91.85 | 82.80 | 91.85 | +3.73% | 100,101,906 |
| 2026-06-17 | 81.50 | 91.80 | 81.00 | 88.55 | +3.08% | 317,873,000 |
| 2026-06-16 | 80.20 | 88.00 | 78.00 | 85.90 | +7.11% | 76,409,070 |
| 2026-06-15 | 71.00 | 81.15 | 68.00 | 80.20 | +22.26% | 73,634,328 |
| 2026-06-12 | 73.35 | 73.35 | 63.50 | 65.60 | -2.38% | 70,107,469 |
| 2026-06-11 | 62.00 | 67.35 | 59.00 | 67.20 | +9.80% | 63,239,809 |
| 2026-06-10 | 62.00 | 65.75 | 59.50 | 61.20 | -2.86% | 65,392,000 |
| 2026-06-09 | 58.60 | 65.20 | 58.50 | 63.00 | +12.60% | 76,734,977 |
| 2026-06-08 | 47.30 | 57.50 | 46.30 | 55.95 | +12.08% | 90,352,883 |
| 2026-06-05 | 52.00 | 55.95 | 49.92 | 49.92 | -8.24% | 87,281,417 |
| 2026-06-04 | 53.05 | 55.25 | 51.85 | 54.40 | +0.28% | 41,001,264 |
| 2026-06-03 | 50.60 | 55.30 | 49.52 | 54.25 | +9.55% | 60,441,096 |
| 2026-06-02 | 47.44 | 50.30 | 45.08 | 49.52 | +4.38% | 68,474,060 |
| 2026-06-01 | 54.95 | 55.85 | 47.02 | 47.44 | -13.11% | 98,549,649 |
| 2026-05-29 | 57.80 | 57.80 | 53.40 | 54.60 | -3.36% | 119,824,707 |
| 2026-05-28 | 53.95 | 57.85 | 52.75 | 56.50 | +3.57% | 45,779,303 |
| 2026-05-27 | 57.00 | 58.85 | 53.50 | 54.55 | +0.65% | 46,261,063 |
| 2026-05-26 | 54.30 | 56.25 | 52.60 | 54.20 | +6.07% | 62,199,112 |
| 2026-05-22 | 45.86 | 51.20 | 45.70 | 51.10 | +15.09% | 60,886,071 |
| 2026-05-21 | 47.50 | 48.00 | 44.22 | 44.40 | -2.63% | 31,400,021 |
| 2026-05-20 | 42.76 | 46.16 | 42.58 | 45.60 | +5.65% | 32,875,244 |
| 2026-05-19 | 42.70 | 43.42 | 39.82 | 43.16 | +0.56% | 44,344,027 |
| 2026-05-18 | 41.22 | 43.88 | 40.24 | 42.92 | +2.48% | 33,103,531 |
| 2026-05-15 | 45.22 | 45.40 | 40.52 | 41.88 | -7.39% | 65,094,358 |
| 2026-05-14 | 48.22 | 48.22 | 43.70 | 45.22 | -3.71% | 46,969,598 |
| 2026-05-13 | 44.48 | 47.20 | 43.10 | 46.96 | +5.58% | 34,778,261 |
| 2026-05-12 | 44.90 | 45.80 | 43.06 | 44.48 | +1.18% | 37,103,710 |
| 2026-05-11 | 44.98 | 45.28 | 41.60 | 43.96 | +1.57% | 59,684,548 |
| 2026-05-08 | 40.20 | 43.38 | 40.20 | 43.28 | +5.00% | 41,935,577 |
| 2026-05-07 | 39.10 | 41.66 | 37.68 | 41.22 | +8.02% | 48,227,344 |
| 2026-05-06 | 37.50 | 39.66 | 36.88 | 38.16 | +6.00% | 49,168,223 |
| 2026-05-05 | 36.36 | 37.26 | 35.76 | 36.00 | -3.38% | 13,260,900 |
| 2026-05-04 | 35.94 | 37.56 | 35.80 | 37.26 | +7.38% | 20,610,009 |
| 2026-04-30 | 38.02 | 38.78 | 33.90 | 34.70 | -7.47% | 66,475,301 |
| 2026-04-29 | 35.62 | 38.60 | 34.78 | 37.50 | +5.28% | 42,158,239 |
| 2026-04-28 | 34.36 | 36.50 | 33.90 | 35.62 | +7.35% | 52,910,503 |
| 2026-04-27 | 33.50 | 34.36 | 32.96 | 33.18 | -2.53% | 36,800,800 |
| 2026-04-24 | 34.14 | 34.32 | 32.60 | 34.04 | -0.29% | 35,560,853 |
| 2026-04-23 | 31.16 | 34.36 | 30.46 | 34.14 | +10.63% | 54,057,512 |
| 2026-04-22 | 30.76 | 31.08 | 30.00 | 30.86 | +0.39% | 26,810,221 |
| 2026-04-21 | 28.82 | 30.96 | 28.32 | 30.74 | +8.47% | 43,073,124 |
| 2026-04-20 | 28.30 | 29.20 | 27.76 | 28.34 | +0.28% | 35,442,283 |
| 2026-04-17 | 26.88 | 28.90 | 26.70 | 28.26 | +5.06% | 42,819,922 |
| 2026-04-16 | 25.84 | 27.12 | 25.04 | 26.90 | +4.34% | 34,346,175 |
| 2026-04-15 | 25.36 | 27.00 | 24.60 | 25.78 | +3.78% | 40,621,099 |
| 2026-04-14 | 25.30 | 26.50 | 24.54 | 24.84 | +1.14% | 45,901,058 |
| 2026-04-13 | 22.38 | 24.98 | 22.04 | 24.56 | +10.33% | 49,383,186 |
| 2026-04-10 | 22.88 | 22.96 | 21.80 | 22.26 | +0.63% | 17,253,840 |
| 2026-04-09 | 22.24 | 22.64 | 21.64 | 22.12 | -0.54% | 13,495,348 |
| 2026-04-08 | 21.46 | 22.56 | 21.04 | 22.24 | +12.49% | 27,112,534 |
| 2026-04-02 | 20.88 | 20.88 | 19.60 | 19.77 | -5.04% | 13,867,196 |
| 2026-04-01 | 20.10 | 20.92 | 19.90 | 20.82 | +8.78% | 17,517,000 |
| 2026-03-31 | 19.92 | 20.22 | 18.92 | 19.14 | -4.49% | 18,579,594 |
| 2026-03-30 | 19.70 | 20.32 | 19.50 | 20.04 | -1.09% | 12,213,000 |
| 2026-03-27 | 19.70 | 20.78 | 19.70 | 20.26 | +1.10% | 8,377,778 |
| 2026-03-26 | 21.00 | 21.00 | 19.88 | 20.04 | -3.93% | 13,183,000 |
| 2026-03-25 | 20.50 | 21.10 | 20.44 | 20.86 | +4.82% | 16,718,671 |
| 2026-03-24 | 19.86 | 20.08 | 18.69 | 19.90 | +2.16% | 25,214,871 |
| 2026-03-23 | 19.80 | 20.20 | 19.17 | 19.48 | -5.16% | 33,895,500 |
| 2026-03-20 | 21.38 | 21.78 | 20.32 | 20.54 | -2.19% | 23,917,830 |
| 2026-03-19 | 21.68 | 22.20 | 20.90 | 21.00 | -4.63% | 28,579,500 |
| 2026-03-18 | 21.40 | 22.40 | 21.18 | 22.02 | -4.26% | 207,076,921 |
| 2026-03-17 | 23.30 | 24.14 | 22.72 | 23.00 | +3.60% | 34,550,522 |
| 2026-03-16 | 22.16 | 22.38 | 20.62 | 22.20 | +2.02% | 17,977,598 |
| 2026-03-13 | 21.54 | 22.18 | 21.04 | 21.76 | +0.93% | 14,860,862 |
| 2026-03-12 | 21.50 | 22.48 | 21.38 | 21.56 | +0.47% | 11,378,761 |
| 2026-03-11 | 22.72 | 23.06 | 21.30 | 21.46 | -5.30% | 17,132,486 |
| 2026-03-10 | 21.72 | 22.98 | 21.64 | 22.66 | +8.42% | 21,628,492 |
| 2026-03-09 | 20.52 | 21.08 | 19.72 | 20.90 | -3.69% | 27,714,400 |
| 2026-03-06 | 22.76 | 22.76 | 21.26 | 21.70 | -4.74% | 25,046,334 |
| 2026-03-05 | 23.40 | 24.10 | 22.30 | 22.78 | +2.52% | 25,003,996 |
| 2026-03-04 | 22.40 | 23.04 | 21.74 | 22.22 | -1.33% | 29,426,355 |
| 2026-03-03 | 24.80 | 25.68 | 22.32 | 22.52 | -5.06% | 38,496,809 |
| 2026-03-02 | 23.00 | 24.68 | 22.74 | 23.72 | +0.34% | 29,225,115 |
| 2026-02-27 | 23.94 | 24.00 | 22.80 | 23.64 | -2.64% | 36,026,244 |
| 2026-02-26 | 23.00 | 24.76 | 23.00 | 24.28 | +2.36% | 32,951,866 |
| 2026-02-25 | 23.00 | 24.68 | 22.90 | 23.72 | +3.58% | 48,601,197 |
| 2026-02-24 | 20.80 | 23.00 | 20.50 | 22.90 | +12.37% | 46,244,103 |
| 2026-02-23 | 20.02 | 20.70 | 19.87 | 20.38 | +5.11% | 20,714,057 |
| 2026-02-20 | 19.57 | 19.75 | 19.24 | 19.39 | -0.92% | 6,608,240 |
| 2026-02-16 | 19.30 | 19.61 | 18.81 | 19.57 | +0.98% | 4,578,000 |
| 2026-02-13 | 19.25 | 19.78 | 18.90 | 19.38 | -0.72% | 19,848,148 |
| 2026-02-12 | 19.04 | 19.85 | 18.72 | 19.52 | +3.94% | 38,796,814 |
| 2026-02-11 | 17.00 | 19.30 | 16.90 | 18.78 | +11.52% | 64,793,206 |
| 2026-02-10 | 15.65 | 16.99 | 15.49 | 16.84 | +7.60% | 37,666,795 |
| 2026-02-09 | 15.00 | 15.99 | 14.99 | 15.65 | +6.75% | 25,603,744 |
| 2026-02-06 | 14.40 | 14.85 | 14.05 | 14.66 | +0.41% | 8,107,500 |
| 2026-02-05 | 14.95 | 14.98 | 14.46 | 14.60 | -2.54% | 16,222,500 |
| 2026-02-04 | 14.98 | 15.01 | 14.62 | 14.98 | -0.07% | 10,831,786 |
| 2026-02-03 | 14.62 | 15.09 | 14.47 | 14.99 | +3.81% | 13,476,000 |
| 2026-02-02 | 14.50 | 14.85 | 14.28 | 14.44 | -2.37% | 16,550,867 |
| 2026-01-30 | 14.83 | 14.94 | 14.41 | 14.79 | -0.27% | 13,599,054 |
| 2026-01-29 | 15.45 | 15.56 | 14.70 | 14.83 | -3.20% | 13,422,069 |
| 2026-01-28 | 15.11 | 15.49 | 14.92 | 15.32 | +2.75% | 18,329,000 |
| 2026-01-27 | 14.50 | 14.99 | 14.35 | 14.91 | +1.98% | 10,197,000 |
| 2026-01-26 | 14.73 | 14.82 | 14.40 | 14.62 | -0.68% | 14,831,248 |
| 2026-01-23 | 15.09 | 15.09 | 14.53 | 14.72 | -0.67% | 12,624,000 |
| 2026-01-22 | 14.67 | 15.68 | 14.52 | 14.82 | +2.63% | 36,733,447 |
| 2026-01-21 | 13.30 | 14.45 | 13.24 | 14.44 | +8.25% | 38,592,873 |
| 2026-01-20 | 13.90 | 14.04 | 13.03 | 13.34 | -4.99% | 31,192,660 |
| 2026-01-19 | 13.50 | 14.19 | 13.46 | 14.04 | +4.15% | 31,916,828 |
| 2026-01-16 | 13.13 | 13.56 | 13.07 | 13.48 | +3.14% | 16,941,500 |
| 2026-01-15 | 12.61 | 13.19 | 12.58 | 13.07 | +4.90% | 17,641,789 |
| 2026-01-14 | 12.58 | 12.63 | 12.35 | 12.46 | -0.56% | 11,238,496 |
| 2026-01-13 | 12.99 | 13.04 | 12.40 | 12.53 | -2.87% | 17,919,496 |
| 2026-01-12 | 12.97 | 13.48 | 12.57 | 12.90 | -0.54% | 15,078,202 |
| 2026-01-09 | 12.95 | 13.29 | 12.90 | 12.97 | -0.92% | 8,361,000 |
| 2026-01-08 | 13.10 | 13.18 | 12.85 | 13.09 | -0.08% | 11,495,970 |
| 2026-01-07 | 13.36 | 13.36 | 12.83 | 13.10 | -2.02% | 14,317,000 |
| 2026-01-06 | 13.20 | 13.50 | 12.92 | 13.37 | +1.91% | 14,865,500 |
| 2026-01-05 | 13.29 | 13.29 | 12.76 | 13.12 | -2.38% | 21,351,600 |
| 2026-01-02 | 13.19 | 13.45 | 13.04 | 13.44 | +1.90% | 6,444,028 |
| 2025-12-31 | 13.36 | 13.50 | 13.08 | 13.19 | -1.27% | 7,057,000 |
| 2025-12-30 | 13.32 | 13.48 | 13.01 | 13.36 | +1.37% | 16,626,886 |
| 2025-12-29 | 12.96 | 13.50 | 12.90 | 13.18 | +6.81% | 43,395,276 |
| 2025-12-24 | 12.32 | 12.54 | 12.22 | 12.34 | +0.41% | 7,698,370 |
| 2025-12-23 | 12.24 | 12.50 | 12.10 | 12.29 | +0.57% | 5,927,500 |
| 2025-12-22 | 11.70 | 12.34 | 11.63 | 12.22 | +6.17% | 13,728,686 |
| 2025-12-19 | 11.49 | 11.67 | 11.46 | 11.51 | +0.61% | 5,987,933 |
| 2025-12-18 | 11.81 | 11.81 | 11.35 | 11.44 | -2.05% | 6,120,975 |
| 2025-12-17 | 11.43 | 11.72 | 11.37 | 11.68 | +2.19% | 5,657,154 |
| 2025-12-16 | 11.87 | 11.87 | 11.28 | 11.43 | -3.71% | 16,123,808 |
| 2025-12-15 | 11.79 | 11.88 | 11.52 | 11.87 | -1.33% | 4,311,739 |
| 2025-12-12 | 12.00 | 12.16 | 11.78 | 12.03 | +0.00% | 5,806,240 |
| 2025-12-11 | 12.34 | 12.50 | 11.99 | 12.03 | -1.72% | 6,413,500 |
| 2025-12-10 | 12.58 | 12.58 | 12.00 | 12.24 | -2.08% | 9,373,000 |
| 2025-12-09 | 12.36 | 12.78 | 12.33 | 12.50 | +1.38% | 17,369,912 |
| 2025-12-08 | 11.90 | 12.40 | 11.89 | 12.33 | +3.79% | 17,896,400 |
| 2025-12-05 | 11.79 | 11.94 | 11.67 | 11.88 | +0.76% | 6,116,740 |
| 2025-12-04 | 11.86 | 11.89 | 11.56 | 11.79 | +0.43% | 6,604,500 |
| 2025-12-03 | 12.07 | 12.07 | 11.66 | 11.74 | -2.73% | 7,544,072 |
| 2025-12-02 | 11.89 | 12.37 | 11.74 | 12.07 | +1.17% | 16,239,808 |
| 2025-12-01 | 11.38 | 12.10 | 11.29 | 11.93 | +5.39% | 27,263,861 |
| 2025-11-28 | 11.49 | 11.53 | 11.21 | 11.32 | -1.48% | 15,252,761 |
| 2025-11-27 | 11.49 | 12.10 | 11.41 | 11.49 | +1.14% | 21,536,500 |
| 2025-11-26 | 11.28 | 11.44 | 11.23 | 11.36 | +1.88% | 10,120,002 |
| 2025-11-25 | 11.00 | 11.30 | 10.99 | 11.15 | +1.83% | 11,989,775 |
| 2025-11-24 | 10.80 | 11.02 | 10.60 | 10.95 | +2.91% | 11,820,088 |
| 2025-11-21 | 11.15 | 11.30 | 10.50 | 10.64 | -8.28% | 33,385,779 |
| 2025-11-20 | 11.72 | 12.00 | 11.40 | 11.60 | +0.35% | 12,340,300 |
| 2025-11-19 | 11.46 | 11.71 | 11.38 | 11.56 | +0.96% | 7,175,500 |
| 2025-11-18 | 11.92 | 11.92 | 11.38 | 11.45 | -4.18% | 21,938,900 |
| 2025-11-17 | 12.01 | 12.12 | 11.82 | 11.95 | -0.67% | 6,538,500 |
| 2025-11-14 | 12.00 | 12.23 | 11.96 | 12.03 | -2.67% | 12,007,900 |
| 2025-11-13 | 11.98 | 12.41 | 11.79 | 12.36 | +3.43% | 25,553,050 |
| 2025-11-12 | 11.91 | 11.99 | 11.70 | 11.95 | +0.42% | 7,554,245 |
| 2025-11-11 | 12.13 | 12.37 | 11.75 | 11.90 | -1.24% | 17,408,000 |
| 2025-11-10 | 11.91 | 12.10 | 11.64 | 12.05 | +1.26% | 19,319,919 |
| 2025-11-07 | 12.39 | 12.39 | 11.84 | 11.90 | -4.42% | 24,623,279 |
| 2025-11-06 | 12.30 | 12.60 | 12.14 | 12.45 | +2.38% | 18,848,931 |
| 2025-11-05 | 12.34 | 12.34 | 11.81 | 12.16 | -1.94% | 14,991,381 |
| 2025-11-04 | 12.62 | 12.76 | 12.24 | 12.40 | -1.74% | 14,700,850 |
| 2025-11-03 | 12.84 | 12.98 | 12.05 | 12.62 | -3.07% | 43,467,844 |
| 2025-10-31 | 13.87 | 13.99 | 12.98 | 13.02 | -6.13% | 27,733,400 |
| 2025-10-30 | 14.20 | 14.25 | 13.45 | 13.87 | +0.65% | 25,833,933 |
| 2025-10-28 | 13.32 | 14.22 | 13.05 | 13.78 | +3.53% | 47,816,113 |
| 2025-10-27 | 13.20 | 13.60 | 13.15 | 13.31 | +2.31% | 26,983,038 |
| 2025-10-24 | 12.80 | 13.10 | 12.68 | 13.01 | +4.50% | 21,567,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+18.76%). 가장 약한 달: 7월 (-19.35%). 일별 데이터 6년치(2021–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준
빠른 답변
Kingboard Laminates Holdings Ltd (1888.HK)의 최근 종가는 얼마입니까?
2026-10-30 기준 34.68. Closelook 데이터 레이크의 일별 가격 기록 기준.
1888.HK의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 107.20, 최저 10.50 (2026-10-30 기준).
Kingboard Laminates Holdings Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1888.HK의 가장 강한 달은 6월(평균 +18.76%), 가장 약한 달은 7월(평균 -19.35%)였습니다. 일별 데이터 6년치(2021–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
6년(2021–2026). Closelook 데이터 레이크의 일봉 1209개로 계산.