CSI Hong Kong Dividend (HKCSHKDIV)

HKCSHKDIV
🏛️ 홍콩 →
3,444.28
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,216.31 2,223.26 2,207.73 2,213.49 1,271.0M
2022-12-29 2,209.48 2,213.22 2,193.91 2,201.91 1,419.5M
2022-12-28 2,185.07 2,232.42 2,184.63 2,220.09 2,202.2M
2022-12-27 2,163.42 2,178.96 2,159.98 2,170.68 0.0M
2022-12-26 2,163.42 2,178.96 2,159.98 2,170.68 0.0M
2022-12-23 2,163.42 2,178.96 2,159.98 2,170.68 796.3M
2022-12-22 2,176.49 2,180.72 2,166.27 2,177.09 1,236.6M
2022-12-21 2,151.36 2,158.73 2,143.29 2,157.18 884.2M
2022-12-20 2,153.99 2,157.73 2,136.26 2,148.14 2,412.2M
2022-12-19 2,189.32 2,195.66 2,149.08 2,162.37 1,216.5M
2022-12-16 2,185.25 2,201.23 2,176.80 2,191.84 1,270.0M
2022-12-15 2,184.46 2,193.15 2,163.39 2,179.36 1,324.4M
2022-12-14 2,192.22 2,198.36 2,180.64 2,186.12 1,351.7M
2022-12-13 2,182.28 2,185.41 2,169.28 2,178.49 1,369.1M
2022-12-12 2,176.07 2,182.77 2,165.42 2,175.55 1,856.2M
2022-12-09 2,157.48 2,195.29 2,157.48 2,189.96 2,272.6M
2022-12-08 2,144.91 2,163.61 2,144.91 2,161.62 1,425.5M
2022-12-07 2,178.33 2,183.78 2,140.09 2,140.09 2,616.8M
2022-12-06 2,161.28 2,181.47 2,156.40 2,181.47 2,196.5M
2022-12-05 2,155.03 2,173.21 2,145.59 2,170.33 2,433.1M
2022-12-02 2,174.30 2,175.60 2,127.88 2,129.66 1,419.3M
2022-12-01 2,203.03 2,208.11 2,163.14 2,167.91 1,978.4M
2022-11-30 2,158.90 2,194.37 2,149.19 2,190.34 2,199.5M
2022-11-29 2,134.63 2,165.83 2,132.23 2,165.83 2,623.7M
2022-11-28 2,127.09 2,127.09 2,081.24 2,115.92 1,535.2M
2022-11-25 2,130.55 2,163.90 2,123.08 2,158.05 2,047.7M
2022-11-24 2,108.56 2,129.66 2,107.72 2,127.71 1,763.4M
2022-11-23 2,094.29 2,125.35 2,090.99 2,104.50 1,449.6M
2022-11-22 2,069.63 2,101.17 2,064.27 2,086.30 1,792.5M
2022-11-21 2,057.37 2,072.22 2,036.64 2,065.62 1,229.9M
2022-11-18 2,095.13 2,095.37 2,065.10 2,068.70 1,718.4M
2022-11-17 2,105.08 2,111.92 2,076.91 2,095.78 1,455.7M
2022-11-16 2,124.09 2,137.43 2,109.71 2,114.12 1,846.1M
2022-11-15 2,102.06 2,129.38 2,096.29 2,129.38 2,288.0M
2022-11-14 2,119.07 2,135.43 2,084.82 2,097.41 3,458.1M
2022-11-11 2,055.10 2,083.35 2,038.48 2,076.89 3,647.5M
2022-11-10 2,013.76 2,013.76 1,980.86 2,003.90 1,438.2M
2022-11-09 2,022.09 2,047.12 2,016.11 2,027.90 1,976.9M
2022-11-08 2,023.27 2,028.88 2,001.34 2,019.18 1,073.1M
2022-11-07 1,966.40 2,031.67 1,966.40 2,014.37 1,546.9M
2022-11-04 1,913.23 1,985.95 1,911.57 1,968.36 1,840.9M
2022-11-03 1,920.14 1,932.30 1,904.66 1,909.80 1,235.4M
2022-11-02 1,913.18 1,948.91 1,897.49 1,938.38 1,382.8M
2022-11-01 1,892.47 1,923.01 1,874.38 1,914.13 2,129.6M
2022-10-31 1,954.65 1,954.99 1,872.26 1,875.55 1,933.6M
2022-10-28 1,993.83 1,994.89 1,942.22 1,952.64 1,349.3M
2022-10-27 2,000.00 2,017.54 1,982.82 1,985.07 974.7M
2022-10-26 1,989.79 2,005.49 1,974.13 1,985.00 1,183.1M
2022-10-25 1,987.96 1,996.01 1,956.24 1,991.12 1,541.5M
2022-10-24 2,033.96 2,033.96 1,962.40 1,974.95 1,779.0M
2022-10-21 2,030.32 2,054.02 2,019.43 2,041.22 1,120.3M
2022-10-20 2,016.99 2,031.91 2,002.72 2,022.67 1,115.4M
2022-10-19 2,033.15 2,054.83 2,023.43 2,026.49 980.2M
2022-10-18 2,035.45 2,048.52 2,018.91 2,036.85 969.8M
2022-10-17 2,019.87 2,032.78 2,004.19 2,021.58 1,109.3M
2022-10-14 2,020.46 2,041.88 2,005.92 2,010.68 1,208.4M
2022-10-13 2,011.76 2,017.02 1,993.66 1,995.72 1,248.8M
2022-10-12 2,019.22 2,026.11 1,993.08 2,010.70 1,417.1M
2022-10-11 2,037.85 2,046.17 2,015.05 2,021.73 1,125.4M
2022-10-10 2,051.31 2,068.98 2,035.18 2,036.79 1,201.4M
2022-10-07 2,080.28 2,085.40 2,059.86 2,066.23 564.9M
2022-10-06 2,101.20 2,113.16 2,085.04 2,086.70 655.0M
2022-10-05 2,078.04 2,107.63 2,060.71 2,095.99 1,245.5M
2022-10-04 2,018.42 2,032.08 2,005.62 2,022.39 0.0M
2022-10-03 2,018.42 2,032.08 2,005.62 2,022.39 821.4M
2022-09-30 2,002.89 2,041.13 1,999.53 2,033.35 1,166.4M
2022-09-29 2,036.48 2,058.22 1,988.34 1,998.09 1,727.0M
2022-09-28 2,077.22 2,077.47 2,018.55 2,020.47 2,302.1M
2022-09-27 2,092.38 2,102.41 2,071.16 2,085.09 1,104.5M
2022-09-26 2,136.75 2,136.75 2,084.60 2,094.25 1,570.5M
2022-09-23 2,162.60 2,183.11 2,147.39 2,148.89 1,042.6M
2022-09-22 2,160.92 2,168.44 2,148.63 2,165.22 975.0M
2022-09-21 2,183.11 2,185.37 2,171.03 2,177.61 936.5M
2022-09-20 2,191.00 2,199.77 2,183.31 2,187.87 772.9M
2022-09-19 2,189.11 2,198.20 2,175.95 2,181.48 1,060.3M
2022-09-16 2,207.26 2,213.10 2,189.97 2,192.33 984.7M
2022-09-15 2,231.49 2,247.08 2,212.82 2,221.03 1,103.8M
2022-09-14 2,221.34 2,236.11 2,218.23 2,226.21 914.2M
2022-09-13 2,246.77 2,263.20 2,241.83 2,245.54 904.1M
2022-09-12 2,216.55 2,250.68 2,216.55 2,244.95 0.0M
2022-09-09 2,216.55 2,250.68 2,216.55 2,244.95 1,051.4M
2022-09-08 2,230.75 2,230.96 2,204.96 2,210.25 1,188.7M
2022-09-07 2,241.40 2,249.95 2,225.99 2,243.41 1,066.6M
2022-09-06 2,264.83 2,272.93 2,255.90 2,255.90 942.9M
2022-09-05 2,243.36 2,274.85 2,237.83 2,267.92 1,320.6M
2022-09-02 2,260.67 2,261.67 2,241.61 2,244.90 947.3M
2022-09-01 2,268.34 2,283.87 2,258.10 2,262.43 1,308.0M
2022-08-31 2,290.59 2,303.43 2,275.79 2,293.51 1,504.7M
2022-08-30 2,326.71 2,332.20 2,297.63 2,311.15 1,020.7M
2022-08-29 2,305.60 2,332.62 2,300.47 2,324.34 955.2M
2022-08-26 2,337.23 2,338.59 2,315.70 2,331.40 1,064.9M
2022-08-25 2,278.90 2,335.13 2,278.90 2,330.78 930.9M
2022-08-24 2,305.26 2,307.63 2,272.62 2,279.68 1,103.1M
2022-08-23 2,294.28 2,308.18 2,290.31 2,295.98 1,042.9M
2022-08-22 2,282.69 2,305.11 2,282.69 2,294.15 898.5M
2022-08-19 2,264.75 2,298.61 2,264.75 2,289.25 742.6M
2022-08-18 2,288.23 2,289.61 2,263.10 2,266.36 752.8M
2022-08-17 2,278.53 2,292.82 2,273.98 2,285.34 921.0M
2022-08-16 2,277.49 2,282.61 2,259.89 2,265.44 1,163.2M
2022-08-15 2,294.60 2,298.28 2,268.11 2,274.13 700.6M
2022-08-12 2,283.85 2,308.88 2,282.51 2,303.79 800.1M
2022-08-11 2,270.12 2,283.13 2,264.12 2,280.53 822.6M
2022-08-10 2,277.59 2,286.28 2,243.60 2,253.28 795.9M
2022-08-09 2,274.36 2,298.91 2,267.75 2,275.36 749.5M
2022-08-08 2,258.75 2,281.30 2,257.01 2,274.44 712.7M
2022-08-05 2,251.01 2,262.67 2,233.94 2,259.81 712.2M
2022-08-04 2,240.17 2,259.04 2,234.16 2,248.82 887.5M
2022-08-03 2,249.79 2,258.03 2,230.88 2,240.55 939.2M
2022-08-02 2,272.79 2,272.79 2,240.32 2,249.08 1,241.1M
2022-08-01 2,316.26 2,316.26 2,275.33 2,299.66 1,110.7M
2022-07-29 2,323.45 2,337.93 2,291.95 2,305.11 1,008.5M
2022-07-28 2,316.15 2,323.45 2,305.09 2,319.35 925.3M
2022-07-27 2,310.96 2,315.25 2,302.12 2,313.11 784.9M
2022-07-26 2,295.94 2,326.30 2,295.16 2,317.30 1,036.1M
2022-07-25 2,281.41 2,300.46 2,273.23 2,287.56 843.1M
2022-07-22 2,285.10 2,294.33 2,272.95 2,284.87 834.9M
2022-07-21 2,316.03 2,317.17 2,275.18 2,280.53 1,119.0M
2022-07-20 2,318.96 2,329.88 2,314.72 2,316.29 754.9M
2022-07-19 2,305.60 2,312.38 2,292.17 2,307.10 723.6M
2022-07-18 2,259.41 2,315.30 2,256.01 2,313.59 1,221.6M
2022-07-15 2,267.88 2,274.05 2,235.47 2,242.90 1,746.9M
2022-07-14 2,301.17 2,301.17 2,257.96 2,273.76 1,611.5M
2022-07-13 2,318.48 2,325.07 2,289.70 2,297.09 1,371.5M
2022-07-12 2,331.69 2,348.61 2,325.73 2,326.36 970.9M
2022-07-11 2,361.91 2,363.63 2,323.24 2,335.34 894.2M
2022-07-08 2,374.53 2,377.48 2,358.73 2,365.77 860.5M
2022-07-07 2,326.99 2,353.62 2,322.41 2,353.62 1,124.1M
2022-07-06 2,403.37 2,411.29 2,356.82 2,376.55 1,888.2M
2022-07-05 2,430.36 2,455.36 2,420.90 2,425.06 1,239.1M
2022-07-04 2,438.78 2,442.26 2,419.16 2,426.03 1,431.3M
2022-07-01 2,459.63 2,482.34 2,459.63 2,471.70 0.0M
2022-06-30 2,459.63 2,482.34 2,459.63 2,471.70 1,688.3M
2022-06-29 2,475.42 2,501.32 2,465.01 2,469.48 1,739.1M
2022-06-28 2,487.27 2,521.39 2,484.76 2,521.39 1,438.7M
2022-06-27 2,456.05 2,488.56 2,456.05 2,480.80 1,258.0M
2022-06-24 2,454.19 2,462.47 2,439.85 2,451.79 1,146.8M
2022-06-23 2,447.71 2,464.15 2,441.98 2,456.00 962.7M
2022-06-22 2,480.01 2,486.84 2,436.56 2,439.26 1,201.1M
2022-06-21 2,451.95 2,488.35 2,450.79 2,485.56 1,183.4M
2022-06-20 2,440.37 2,447.13 2,420.14 2,445.73 1,406.5M
2022-06-17 2,454.09 2,472.02 2,450.41 2,460.18 1,229.1M
2022-06-16 2,521.76 2,524.82 2,452.84 2,462.50 1,456.0M
2022-06-15 2,522.94 2,542.96 2,508.94 2,516.81 1,373.2M
2022-06-14 2,518.30 2,543.00 2,515.37 2,534.08 1,347.4M
2022-06-13 2,531.37 2,537.41 2,511.65 2,532.95 1,437.6M
2022-06-10 2,558.23 2,570.24 2,548.39 2,555.72 1,179.8M
2022-06-09 2,580.15 2,591.29 2,571.96 2,578.28 1,346.7M
2022-06-08 2,611.61 2,621.32 2,594.66 2,616.78 1,513.9M
2022-06-07 2,603.43 2,616.25 2,592.16 2,599.11 1,090.4M
2022-06-06 2,626.98 2,628.74 2,597.44 2,620.33 1,323.4M
2022-06-03 2,618.89 2,622.03 2,603.49 2,616.98 0.0M
2022-06-02 2,618.89 2,622.03 2,603.49 2,616.98 1,118.4M
2022-06-01 2,635.51 2,638.03 2,616.30 2,630.47 1,331.4M
2022-05-31 2,619.70 2,634.47 2,607.27 2,634.47 1,277.3M
2022-05-30 2,638.19 2,647.49 2,616.94 2,624.04 1,597.7M
2022-05-27 2,616.88 2,628.86 2,611.34 2,627.36 1,558.3M
2022-05-26 2,593.86 2,600.24 2,573.72 2,596.55 995.6M
2022-05-25 2,567.76 2,598.51 2,558.32 2,582.95 1,210.6M
2022-05-24 2,578.84 2,585.37 2,555.94 2,563.09 987.6M
2022-05-23 2,567.32 2,594.43 2,559.50 2,570.44 915.3M
2022-05-20 2,541.40 2,576.94 2,541.40 2,569.81 1,238.7M
2022-05-19 2,511.95 2,535.80 2,499.12 2,522.10 1,238.5M
2022-05-18 2,525.05 2,546.60 2,519.80 2,536.98 1,047.3M
2022-05-17 2,516.26 2,531.77 2,506.94 2,528.87 1,106.6M
2022-05-16 2,502.38 2,506.48 2,483.22 2,495.65 968.4M
2022-05-13 2,452.62 2,492.63 2,452.40 2,485.72 1,207.6M
2022-05-12 2,477.73 2,479.03 2,436.30 2,440.91 1,355.0M
2022-05-11 2,465.16 2,484.59 2,457.02 2,473.70 904.1M
2022-05-10 2,450.67 2,481.65 2,431.42 2,471.81 1,518.4M
2022-05-09 2,529.48 2,534.18 2,504.12 2,505.05 0.0M
2022-05-06 2,529.48 2,534.18 2,504.12 2,505.05 1,108.2M
2022-05-05 2,590.06 2,601.31 2,549.35 2,553.92 1,154.6M
2022-05-04 2,573.69 2,580.44 2,558.09 2,567.53 567.3M
2022-05-03 2,551.53 2,583.73 2,537.07 2,574.44 944.0M
2022-05-02 2,578.86 2,585.70 2,535.57 2,573.94 0.0M
2022-04-29 2,578.86 2,585.70 2,535.57 2,573.94 1,272.9M
2022-04-28 2,504.73 2,561.31 2,496.39 2,560.17 1,284.1M
2022-04-27 2,457.13 2,501.40 2,450.81 2,492.35 1,364.6M
2022-04-26 2,490.16 2,496.70 2,453.19 2,462.19 1,519.5M
2022-04-25 2,539.76 2,540.18 2,483.33 2,489.15 1,842.2M
2022-04-22 2,535.21 2,573.52 2,529.63 2,569.24 1,539.2M
2022-04-21 2,582.60 2,597.31 2,543.43 2,560.27 1,340.5M
2022-04-20 2,604.34 2,614.04 2,570.32 2,578.27 1,096.5M
2022-04-19 2,620.98 2,628.26 2,589.47 2,618.52 1,532.0M
2022-04-18 2,635.69 2,649.51 2,627.26 2,640.93 0.0M
2022-04-15 2,635.69 2,649.51 2,627.26 2,640.93 0.0M
2022-04-14 2,635.69 2,649.51 2,627.26 2,640.93 1,051.6M
2022-04-13 2,600.46 2,635.30 2,595.07 2,622.32 1,065.1M
2022-04-12 2,609.68 2,616.13 2,575.08 2,591.10 1,186.3M
2022-04-11 2,638.22 2,641.70 2,602.49 2,608.75 1,210.8M
2022-04-08 2,626.40 2,649.76 2,624.50 2,648.92 1,077.4M
2022-04-07 2,643.42 2,660.02 2,616.80 2,624.33 1,251.3M
2022-04-06 2,641.95 2,678.51 2,630.62 2,654.61 1,778.4M
2022-04-04 2,635.48 2,658.19 2,628.34 2,654.31 1,069.6M
2022-04-01 2,589.15 2,631.67 2,576.32 2,629.04 1,266.5M
2022-03-31 2,596.03 2,628.27 2,592.61 2,598.88 1,430.1M
2022-03-30 2,578.28 2,605.11 2,575.58 2,601.91 1,953.3M
2022-03-29 2,549.96 2,571.75 2,537.10 2,570.29 1,392.3M
2022-03-28 2,532.84 2,560.27 2,514.46 2,549.75 1,522.5M
2022-03-25 2,508.03 2,547.97 2,504.07 2,515.10 1,345.6M
2022-03-24 2,501.50 2,533.07 2,501.50 2,518.18 1,196.7M
2022-03-23 2,505.53 2,514.37 2,494.29 2,507.99 1,184.4M
2022-03-22 2,475.61 2,517.21 2,473.41 2,514.66 1,388.2M
2022-03-21 2,511.49 2,511.49 2,451.70 2,460.78 1,421.8M
2022-03-18 2,449.76 2,505.63 2,438.72 2,488.17 2,017.1M
2022-03-17 2,382.49 2,460.33 2,364.87 2,460.08 2,838.5M
2022-03-16 2,293.46 2,339.42 2,249.00 2,328.66 3,001.9M
2022-03-15 2,361.14 2,361.14 2,225.73 2,265.91 3,863.5M
2022-03-14 2,451.59 2,451.59 2,377.00 2,391.67 2,512.8M
2022-03-11 2,462.70 2,476.61 2,435.21 2,461.76 1,757.1M
2022-03-10 2,461.65 2,477.71 2,440.40 2,476.90 1,674.7M
2022-03-09 2,469.87 2,501.25 2,393.48 2,441.65 2,349.5M
2022-03-08 2,515.88 2,522.62 2,451.78 2,464.24 2,058.2M
2022-03-07 2,558.88 2,559.86 2,502.90 2,516.07 1,831.7M
2022-03-04 2,545.72 2,558.46 2,528.32 2,552.43 975.2M
2022-03-03 2,540.43 2,578.02 2,537.74 2,570.48 1,293.3M
2022-03-02 2,551.09 2,570.66 2,522.09 2,529.26 1,463.9M
2022-03-01 2,547.19 2,576.95 2,538.11 2,558.88 1,281.2M
2022-02-28 2,522.61 2,550.17 2,501.33 2,545.54 1,751.7M
2022-02-25 2,548.99 2,555.63 2,507.82 2,518.25 1,763.8M
2022-02-24 2,591.30 2,597.76 2,538.14 2,555.87 1,971.6M
2022-02-23 2,633.57 2,633.57 2,596.42 2,605.35 832.3M
2022-02-22 2,634.07 2,637.06 2,598.16 2,623.37 1,355.7M
2022-02-21 2,636.46 2,651.13 2,619.59 2,647.96 1,046.2M
2022-02-18 2,613.80 2,642.98 2,604.49 2,636.03 1,140.7M
2022-02-17 2,622.23 2,627.36 2,609.32 2,624.50 1,098.3M
2022-02-16 2,593.57 2,621.22 2,586.28 2,617.63 1,301.8M
2022-02-15 2,637.37 2,640.78 2,572.76 2,591.21 2,031.6M
2022-02-14 2,683.62 2,694.04 2,642.79 2,646.91 1,321.0M
2022-02-11 2,658.47 2,692.25 2,650.74 2,683.89 1,885.5M
2022-02-10 2,637.74 2,661.37 2,630.37 2,661.37 1,400.7M
2022-02-09 2,624.47 2,647.71 2,618.25 2,632.28 1,727.2M
2022-02-08 2,606.49 2,630.66 2,589.24 2,616.04 1,417.9M
2022-02-07 2,567.08 2,605.26 2,561.74 2,602.52 1,735.4M
2022-02-04 2,541.29 2,564.34 2,527.97 2,563.38 1,034.9M
2022-02-03 2,505.89 2,528.08 2,486.42 2,514.04 0.0M
2022-02-02 2,505.89 2,528.08 2,486.42 2,514.04 0.0M
2022-02-01 2,505.89 2,528.08 2,486.42 2,514.04 0.0M
2022-01-31 2,505.89 2,528.08 2,486.42 2,514.04 623.2M
2022-01-28 2,520.28 2,527.64 2,493.91 2,507.37 1,041.7M
2022-01-27 2,523.34 2,526.05 2,505.79 2,522.70 1,029.0M
2022-01-26 2,534.83 2,547.93 2,524.99 2,536.76 1,317.7M
2022-01-25 2,534.30 2,543.98 2,508.40 2,528.32 1,411.2M
2022-01-24 2,552.97 2,573.45 2,538.37 2,559.15 1,246.5M
2022-01-21 2,536.24 2,557.55 2,529.81 2,557.55 1,370.9M
2022-01-20 2,543.79 2,552.23 2,525.86 2,544.75 1,611.6M
2022-01-19 2,511.78 2,540.53 2,511.72 2,533.47 1,227.7M
2022-01-18 2,485.20 2,508.31 2,479.99 2,501.82 1,066.2M
2022-01-17 2,501.92 2,504.35 2,477.13 2,487.45 1,054.9M
2022-01-14 2,498.09 2,506.07 2,490.79 2,499.41 1,250.6M
2022-01-13 2,481.25 2,507.17 2,480.96 2,502.69 1,545.0M
2022-01-12 2,491.70 2,494.02 2,464.67 2,477.07 1,685.0M
2022-01-11 2,427.47 2,464.31 2,422.46 2,456.31 1,630.7M
2022-01-10 2,413.01 2,442.81 2,409.58 2,437.90 1,919.3M
2022-01-07 2,382.74 2,413.32 2,376.42 2,411.26 1,790.2M
2022-01-06 2,396.44 2,396.78 2,364.72 2,382.41 1,244.0M
2022-01-05 2,380.14 2,404.54 2,377.74 2,392.73 1,905.4M
2022-01-04 2,363.76 2,380.71 2,363.70 2,369.43 1,266.6M
2022-01-03 2,351.69 2,359.74 2,343.71 2,353.39 501.0M