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
2024-12-31 3,017.40 3,050.72 3,017.15 3,039.01 1,439.6M
2024-12-30 3,010.41 3,042.85 3,010.08 3,015.67 1,994.6M
2024-12-27 3,001.05 3,020.04 2,978.01 3,007.45 2,007.0M
2024-12-26 2,958.25 3,016.77 2,955.62 3,000.64 0.0M
2024-12-25 2,958.25 3,016.77 2,955.62 3,000.64 1,891.8M
2024-12-24 2,958.25 3,016.77 2,955.62 3,000.64 1,891.8M
2024-12-23 2,911.08 2,961.01 2,909.54 2,956.97 2,939.6M
2024-12-20 2,917.34 2,924.84 2,895.10 2,895.10 2,319.6M
2024-12-19 2,910.67 2,927.80 2,903.14 2,918.90 1,874.7M
2024-12-18 2,920.73 2,950.96 2,920.73 2,932.60 2,014.2M
2024-12-17 2,910.33 2,942.51 2,908.97 2,916.43 2,189.4M
2024-12-16 2,897.06 2,931.97 2,895.44 2,920.41 2,065.9M
2024-12-13 2,924.44 2,925.62 2,889.39 2,895.84 1,888.5M
2024-12-12 2,930.21 2,951.71 2,924.29 2,938.92 1,850.2M
2024-12-11 2,937.34 2,960.80 2,917.07 2,920.74 1,594.3M
2024-12-10 2,998.05 2,998.05 2,928.68 2,929.12 2,711.7M
2024-12-09 2,887.19 2,951.00 2,874.75 2,951.00 2,445.6M
2024-12-06 2,877.78 2,908.20 2,876.80 2,890.98 2,246.3M
2024-12-05 2,866.27 2,879.52 2,857.00 2,865.31 1,348.1M
2024-12-04 2,848.87 2,893.35 2,840.92 2,880.68 1,856.8M
2024-12-03 2,800.20 2,856.52 2,793.41 2,851.12 1,758.8M
2024-12-02 2,794.55 2,810.85 2,779.04 2,802.55 1,547.9M
2024-11-29 2,787.16 2,796.72 2,771.82 2,786.77 1,554.7M
2024-11-28 2,806.28 2,806.28 2,778.12 2,781.05 1,411.1M
2024-11-27 2,791.69 2,817.99 2,774.25 2,812.56 1,426.4M
2024-11-26 2,784.04 2,807.86 2,781.43 2,788.73 1,495.1M
2024-11-25 2,809.00 2,826.01 2,796.45 2,798.72 3,151.9M
2024-11-22 2,843.86 2,855.47 2,782.18 2,792.40 1,853.8M
2024-11-21 2,836.66 2,856.08 2,832.36 2,838.46 1,345.1M
2024-11-20 2,846.90 2,865.82 2,840.85 2,850.25 1,136.7M
2024-11-19 2,870.60 2,879.63 2,840.48 2,851.94 1,694.0M
2024-11-18 2,812.35 2,869.70 2,812.35 2,852.74 2,259.5M
2024-11-15 2,788.55 2,818.34 2,786.63 2,797.07 1,937.6M
2024-11-14 2,799.43 2,813.39 2,777.63 2,778.65 0.0M
2024-11-13 2,811.75 2,838.46 2,797.04 2,818.98 0.0M
2024-11-12 2,865.62 2,883.67 2,801.34 2,817.78 0.0M
2024-11-11 2,884.38 2,900.97 2,861.81 2,872.86 0.0M
2024-11-08 2,959.33 2,980.65 2,921.89 2,927.38 0.0M
2024-11-07 2,896.81 2,958.47 2,894.04 2,954.80 0.0M
2024-11-06 2,938.71 2,947.66 2,894.65 2,904.91 0.0M
2024-11-05 2,906.68 2,959.12 2,906.68 2,959.12 0.0M
2024-11-04 2,930.38 2,930.38 2,889.49 2,916.41 0.0M
2024-11-01 2,901.40 2,935.65 2,896.00 2,924.28 0.0M
2024-10-31 2,887.99 2,910.80 2,873.89 2,881.24 0.0M
2024-10-30 2,915.83 2,920.92 2,859.21 2,875.65 0.0M
2024-10-29 2,936.43 2,948.48 2,905.11 2,919.25 0.0M
2024-10-28 2,947.73 2,956.56 2,923.26 2,943.58 0.0M
2024-10-25 2,972.86 2,992.23 2,954.62 2,960.07 0.0M
2024-10-24 2,952.55 2,983.27 2,942.68 2,977.25 0.0M
2024-10-23 2,958.79 2,985.76 2,944.59 2,969.70 0.0M
2024-10-22 2,947.50 2,977.37 2,947.50 2,958.04 0.0M
2024-10-21 2,982.75 2,997.00 2,951.79 2,953.57 0.0M
2024-10-18 2,944.93 3,001.39 2,940.43 2,992.92 0.0M
2024-10-17 2,985.59 3,023.35 2,925.24 2,935.17 0.0M
2024-10-16 2,944.07 3,000.63 2,944.07 2,971.94 0.0M
2024-10-15 3,020.60 3,031.76 2,940.03 2,955.53 0.0M
2024-10-14 3,003.50 3,071.43 2,994.59 3,026.65 0.0M
2024-10-11 2,911.36 3,037.78 2,911.36 2,989.84 0.0M
2024-10-10 2,911.36 3,037.78 2,911.36 2,989.84 0.0M
2024-10-09 2,965.70 2,966.60 2,850.15 2,882.30 0.0M
2024-10-08 3,193.63 3,201.25 2,951.37 2,959.48 0.0M
2024-10-07 3,153.53 3,195.74 3,132.72 3,187.50 0.0M
2024-10-04 3,060.41 3,123.63 3,028.53 3,117.61 0.0M
2024-10-03 3,079.81 3,080.70 2,998.16 3,052.64 0.0M
2024-10-02 2,959.71 3,083.63 2,953.23 3,071.97 0.0M
2024-10-01 2,945.95 2,976.50 2,894.55 2,938.93 0.0M
2024-09-30 2,945.95 2,976.50 2,894.55 2,938.93 0.0M
2024-09-27 2,951.23 2,953.07 2,882.26 2,929.37 0.0M
2024-09-26 2,959.19 2,959.19 2,915.40 2,940.53 0.0M
2024-09-25 2,974.73 3,003.67 2,931.18 2,937.45 0.0M
2024-09-24 2,817.72 2,910.28 2,817.72 2,902.60 0.0M
2024-09-23 2,763.79 2,807.82 2,763.79 2,788.13 0.0M
2024-09-20 2,732.89 2,772.03 2,731.57 2,757.24 0.0M
2024-09-19 2,717.45 2,737.92 2,688.52 2,730.36 0.0M
2024-09-18 2,679.60 2,730.04 2,678.29 2,721.01 0.0M
2024-09-17 2,679.60 2,730.04 2,678.29 2,721.01 0.0M
2024-09-16 2,659.65 2,681.65 2,644.50 2,679.55 0.0M
2024-09-13 2,649.43 2,686.89 2,649.26 2,669.80 0.0M
2024-09-12 2,624.21 2,649.12 2,598.67 2,636.40 0.0M
2024-09-11 2,648.44 2,649.25 2,593.73 2,630.38 0.0M
2024-09-10 2,675.61 2,700.42 2,671.11 2,689.81 0.0M
2024-09-09 2,721.18 2,721.18 2,662.10 2,682.18 0.0M
2024-09-06 2,746.31 2,746.31 2,746.31 2,746.31 0.0M
2024-09-05 2,774.44 2,778.45 2,728.37 2,746.31 0.0M
2024-09-04 2,792.86 2,792.95 2,761.74 2,776.43 0.0M
2024-09-03 2,856.24 2,870.54 2,806.91 2,828.45 0.0M
2024-09-02 2,866.44 2,871.99 2,831.04 2,865.26 0.0M
2024-08-30 2,906.13 2,935.06 2,888.78 2,895.53 0.0M
2024-08-29 2,939.72 2,947.70 2,871.25 2,905.15 0.0M
2024-08-28 2,968.57 2,983.15 2,941.36 2,950.28 0.0M
2024-08-27 2,922.32 2,983.33 2,922.32 2,977.46 0.0M
2024-08-26 2,907.10 2,926.73 2,904.33 2,916.83 0.0M
2024-08-23 2,874.62 2,896.82 2,870.60 2,894.08 0.0M
2024-08-22 2,865.47 2,887.17 2,845.09 2,886.12 0.0M
2024-08-21 2,864.67 2,866.00 2,837.46 2,863.36 0.0M
2024-08-20 2,890.96 2,898.84 2,860.39 2,876.02 0.0M
2024-08-19 2,877.00 2,901.62 2,872.52 2,892.52 0.0M
2024-08-16 2,853.34 2,883.47 2,850.33 2,874.79 0.0M
2024-08-15 2,803.55 2,851.36 2,791.76 2,838.84 0.0M
2024-08-14 2,818.93 2,825.29 2,804.55 2,813.54 0.0M
2024-08-13 2,806.74 2,827.93 2,796.58 2,810.90 0.0M
2024-08-12 2,781.74 2,799.82 2,777.42 2,792.38 0.0M
2024-08-09 2,778.89 2,799.82 2,767.32 2,776.68 0.0M
2024-08-08 2,747.76 2,766.25 2,726.07 2,760.42 0.0M
2024-08-07 2,706.81 2,764.52 2,704.90 2,748.78 0.0M
2024-08-06 2,741.76 2,760.63 2,699.34 2,704.17 0.0M
2024-08-05 2,776.66 2,776.66 2,687.25 2,722.41 0.0M
2024-08-02 2,797.63 2,819.98 2,773.62 2,814.32 0.0M
2024-08-01 2,832.30 2,854.89 2,816.61 2,834.82 0.0M
2024-07-31 2,796.77 2,830.43 2,781.37 2,823.63 0.0M
2024-07-30 2,818.80 2,818.80 2,770.17 2,783.88 0.0M
2024-07-29 2,792.23 2,842.36 2,784.04 2,825.32 0.0M
2024-07-26 2,805.70 2,833.65 2,765.27 2,780.28 0.0M
2024-07-25 2,850.52 2,858.81 2,784.75 2,794.29 0.0M
2024-07-24 2,827.77 2,869.35 2,827.77 2,851.99 0.0M
2024-07-23 2,815.50 2,856.16 2,815.50 2,828.87 0.0M
2024-07-22 2,793.61 2,824.66 2,744.76 2,819.36 0.0M
2024-07-19 2,855.09 2,855.09 2,782.07 2,796.27 0.0M
2024-07-18 2,843.85 2,888.82 2,842.07 2,871.03 0.0M
2024-07-17 2,907.26 2,911.19 2,829.86 2,845.23 0.0M
2024-07-16 2,936.06 2,952.45 2,907.23 2,907.25 0.0M
2024-07-15 2,948.63 2,981.05 2,932.91 2,944.42 0.0M
2024-07-12 2,939.05 2,966.70 2,936.17 2,958.83 0.0M
2024-07-11 2,908.58 2,928.54 2,898.34 2,920.11 1,603.7M
2024-07-10 2,933.38 2,942.44 2,886.81 2,892.78 2,033.0M
2024-07-09 2,948.03 2,955.00 2,923.51 2,936.13 1,946.5M
2024-07-08 2,959.20 2,975.10 2,943.57 2,954.54 1,677.5M
2024-07-05 3,069.18 3,087.51 3,015.18 3,016.21 2,398.4M
2024-07-04 3,053.17 3,077.37 3,041.21 3,072.94 2,527.0M
2024-07-03 3,066.65 3,095.09 3,056.26 3,068.00 2,471.0M
2024-07-02 3,013.83 3,080.29 3,013.83 3,059.56 2,895.0M
2024-07-01 2,943.91 3,026.56 2,943.91 3,003.68 0.0M
2024-06-28 2,943.91 3,026.56 2,943.91 3,003.68 2,313.5M
2024-06-27 2,993.59 2,997.42 2,943.24 2,950.95 1,940.0M
2024-06-26 3,006.48 3,021.51 2,995.01 3,010.79 1,837.9M
2024-06-25 3,017.54 3,040.10 3,004.80 3,021.74 1,680.9M
2024-06-24 2,992.84 3,007.35 2,972.84 3,006.24 1,961.4M
2024-06-21 3,034.54 3,042.97 2,994.78 2,998.58 2,467.2M
2024-06-20 3,028.73 3,067.63 3,024.27 3,055.05 2,183.8M
2024-06-19 2,943.80 3,025.54 2,943.20 3,023.62 2,702.0M
2024-06-18 2,905.94 2,937.94 2,892.80 2,929.46 1,576.8M
2024-06-17 2,915.66 2,947.71 2,897.08 2,901.72 1,545.8M
2024-06-14 2,917.93 2,958.26 2,910.15 2,919.71 1,745.9M
2024-06-13 2,925.49 2,942.90 2,910.91 2,929.14 1,322.2M
2024-06-12 2,920.80 2,935.34 2,881.74 2,923.29 1,970.0M
2024-06-11 2,967.55 2,971.19 2,902.37 2,926.05 2,256.3M
2024-06-10 2,975.58 2,992.68 2,963.00 2,978.08 0.0M
2024-06-07 2,975.58 2,992.68 2,963.00 2,978.08 1,677.6M
2024-06-06 2,948.16 2,975.92 2,947.89 2,959.23 1,797.6M
2024-06-05 2,961.80 2,992.18 2,933.52 2,939.61 2,537.0M
2024-06-04 2,960.54 2,978.15 2,946.01 2,963.94 2,421.8M
2024-06-03 2,971.85 3,025.71 2,969.91 2,983.46 2,452.1M
2024-05-31 2,962.12 3,005.15 2,951.05 2,953.12 2,437.0M
2024-05-30 2,995.57 3,004.82 2,941.04 2,950.04 2,620.1M
2024-05-29 3,033.49 3,043.67 3,007.44 3,012.23 2,404.2M
2024-05-28 3,029.34 3,060.57 3,026.32 3,037.85 1,610.9M
2024-05-27 2,990.15 3,038.85 2,989.08 3,027.09 2,077.5M
2024-05-24 2,981.90 3,005.48 2,980.42 2,988.24 2,608.3M
2024-05-23 2,998.51 2,998.51 2,957.69 2,989.93 2,307.5M
2024-05-22 3,023.04 3,033.99 3,006.77 3,008.58 1,986.7M
2024-05-21 3,023.54 3,036.04 3,008.14 3,014.17 2,297.0M
2024-05-20 3,008.83 3,035.20 3,006.31 3,026.44 2,609.1M
2024-05-17 2,987.44 3,010.60 2,975.93 3,003.51 3,076.1M
2024-05-16 2,944.19 2,992.59 2,934.50 2,987.35 4,267.9M
2024-05-15 2,964.86 2,968.55 2,928.00 2,928.22 0.0M
2024-05-14 2,964.86 2,968.55 2,928.00 2,928.22 2,507.8M
2024-05-13 2,962.28 2,986.40 2,952.96 2,966.64 2,869.3M
2024-05-10 2,870.27 2,973.27 2,870.27 2,971.23 5,934.2M
2024-05-09 2,826.27 2,854.47 2,817.14 2,846.64 1,602.7M
2024-05-08 2,819.87 2,852.82 2,815.72 2,817.30 1,878.9M
2024-05-07 2,802.30 2,822.35 2,800.21 2,814.57 1,704.6M
2024-05-06 2,784.07 2,798.22 2,771.12 2,798.22 2,493.8M
2024-05-03 2,780.94 2,801.42 2,770.41 2,782.10 1,255.7M
2024-05-02 2,775.62 2,780.40 2,754.14 2,763.69 1,248.1M
2024-05-01 2,775.17 2,816.71 2,763.34 2,788.82 0.0M
2024-04-30 2,775.17 2,816.71 2,763.34 2,788.82 2,776.6M
2024-04-29 2,764.76 2,784.39 2,743.88 2,777.51 3,182.9M
2024-04-26 2,764.60 2,789.54 2,761.94 2,762.33 2,144.2M
2024-04-25 2,715.73 2,757.15 2,714.20 2,750.88 1,874.9M
2024-04-24 2,701.70 2,729.52 2,700.84 2,722.46 2,087.9M
2024-04-23 2,689.16 2,712.29 2,672.36 2,696.33 1,852.9M
2024-04-22 2,713.71 2,744.27 2,686.38 2,687.85 1,975.5M
2024-04-19 2,680.41 2,708.68 2,674.17 2,702.19 2,360.3M
2024-04-18 2,665.54 2,703.00 2,665.54 2,686.08 2,248.8M
2024-04-17 2,654.93 2,680.68 2,649.95 2,674.30 1,596.2M
2024-04-16 2,666.19 2,694.65 2,658.89 2,660.79 2,023.7M
2024-04-15 2,648.93 2,699.68 2,648.83 2,687.43 1,784.5M
2024-04-12 2,696.11 2,699.46 2,665.96 2,666.18 1,448.0M
2024-04-11 2,674.63 2,714.13 2,674.63 2,704.64 1,400.6M
2024-04-10 2,670.99 2,705.22 2,665.67 2,702.88 1,434.4M
2024-04-09 2,676.27 2,694.36 2,663.62 2,664.31 1,173.3M
2024-04-08 2,637.99 2,696.94 2,630.37 2,668.38 1,732.9M
2024-04-05 2,667.97 2,667.97 2,611.39 2,639.47 1,006.1M
2024-04-04 2,662.16 2,677.38 2,653.28 2,661.51 0.0M
2024-04-03 2,662.16 2,677.38 2,653.28 2,661.51 1,562.5M
2024-04-02 2,622.44 2,672.90 2,622.44 2,664.49 2,415.1M
2024-04-01 2,587.73 2,609.97 2,558.04 2,594.48 0.0M
2024-03-29 2,587.73 2,609.97 2,558.04 2,594.48 0.0M
2024-03-28 2,587.73 2,609.97 2,558.04 2,594.48 1,904.9M
2024-03-27 2,598.05 2,608.36 2,577.92 2,586.32 1,611.1M
2024-03-26 2,623.24 2,623.48 2,585.23 2,602.31 1,581.8M
2024-03-25 2,590.51 2,622.20 2,585.03 2,593.78 1,518.5M
2024-03-22 2,604.82 2,622.15 2,564.63 2,590.52 1,946.5M
2024-03-21 2,598.13 2,639.86 2,595.81 2,626.04 2,046.9M
2024-03-20 2,578.72 2,600.61 2,563.33 2,581.48 1,563.5M
2024-03-19 2,577.21 2,597.31 2,563.04 2,572.61 1,596.3M
2024-03-18 2,581.25 2,600.79 2,574.52 2,581.16 1,474.7M
2024-03-15 2,606.68 2,617.69 2,571.24 2,587.66 1,878.7M
2024-03-14 2,613.44 2,640.59 2,606.11 2,616.05 1,431.5M
2024-03-13 2,600.13 2,628.87 2,594.34 2,610.15 1,648.5M
2024-03-12 2,607.07 2,624.93 2,584.45 2,620.03 2,439.3M
2024-03-11 2,619.30 2,631.36 2,599.90 2,605.63 1,742.4M
2024-03-08 2,590.24 2,634.52 2,590.24 2,617.29 1,824.6M
2024-03-07 2,578.10 2,616.74 2,573.37 2,583.04 1,624.2M
2024-03-06 2,545.95 2,577.72 2,542.93 2,571.97 1,431.0M
2024-03-05 2,548.50 2,580.07 2,533.49 2,543.85 1,685.9M
2024-03-04 2,553.82 2,570.25 2,542.99 2,565.90 1,531.9M
2024-03-01 2,532.45 2,566.24 2,521.97 2,547.66 1,604.7M
2024-02-29 2,549.81 2,575.87 2,541.02 2,541.11 1,305.6M
2024-02-28 2,585.14 2,588.95 2,549.65 2,561.26 1,637.7M
2024-02-27 2,568.88 2,590.70 2,548.72 2,584.39 1,521.6M
2024-02-26 2,595.11 2,605.41 2,562.95 2,574.88 1,670.3M
2024-02-23 2,597.69 2,630.68 2,593.97 2,598.67 1,990.4M
2024-02-22 2,527.81 2,603.20 2,527.81 2,603.20 1,917.8M
2024-02-21 2,507.09 2,561.01 2,502.74 2,530.84 2,639.0M
2024-02-20 2,474.62 2,510.51 2,474.17 2,509.12 1,666.5M
2024-02-19 2,436.84 2,482.04 2,430.40 2,468.71 1,440.7M
2024-02-16 2,415.52 2,446.07 2,412.54 2,434.22 920.6M
2024-02-15 2,393.85 2,416.99 2,386.21 2,409.29 515.2M
2024-02-14 2,374.70 2,412.35 2,362.75 2,403.64 621.6M
2024-02-13 2,410.52 2,410.52 2,372.94 2,396.19 0.0M
2024-02-12 2,410.52 2,410.52 2,372.94 2,396.19 0.0M
2024-02-09 2,410.52 2,410.52 2,372.94 2,396.19 429.3M
2024-02-08 2,436.38 2,447.25 2,417.12 2,419.63 1,095.5M
2024-02-07 2,442.39 2,455.66 2,431.27 2,437.06 1,702.6M
2024-02-06 2,385.82 2,444.75 2,385.82 2,443.34 2,141.7M
2024-02-05 2,370.21 2,402.66 2,368.20 2,386.48 1,461.6M
2024-02-02 2,385.77 2,418.79 2,372.29 2,389.90 1,454.7M
2024-02-01 2,390.98 2,407.90 2,372.25 2,379.90 1,332.6M
2024-01-31 2,398.21 2,415.98 2,376.04 2,393.20 1,281.8M
2024-01-30 2,417.97 2,419.48 2,393.50 2,399.16 1,428.4M
2024-01-29 2,418.39 2,456.19 2,418.39 2,434.24 2,093.4M
2024-01-26 2,422.94 2,438.93 2,407.29 2,413.00 1,729.6M
2024-01-25 2,357.27 2,425.42 2,350.56 2,422.83 2,771.3M
2024-01-24 2,268.91 2,364.27 2,268.91 2,354.12 2,403.1M
2024-01-23 2,229.92 2,286.25 2,219.74 2,262.10 1,654.5M
2024-01-22 2,272.17 2,273.48 2,211.32 2,230.73 1,648.2M
2024-01-19 2,283.22 2,291.80 2,256.61 2,271.73 1,384.7M
2024-01-18 2,272.37 2,285.59 2,253.07 2,279.57 1,724.3M
2024-01-17 2,325.74 2,325.74 2,259.63 2,266.43 2,364.4M
2024-01-16 2,343.37 2,366.51 2,331.11 2,331.11 1,196.9M
2024-01-15 2,349.59 2,358.05 2,340.49 2,353.93 839.2M
2024-01-12 2,325.04 2,351.10 2,325.04 2,344.27 861.1M
2024-01-11 2,335.91 2,351.22 2,323.01 2,329.90 1,085.3M
2024-01-10 2,344.11 2,357.48 2,330.37 2,336.43 1,211.3M
2024-01-09 2,346.73 2,364.58 2,327.66 2,349.38 1,298.6M
2024-01-08 2,381.82 2,395.07 2,341.12 2,352.46 1,579.7M
2024-01-05 2,364.70 2,399.27 2,353.44 2,377.97 1,536.3M
2024-01-04 2,348.61 2,372.03 2,347.75 2,367.57 1,189.7M
2024-01-03 2,332.64 2,351.03 2,324.86 2,344.42 848.0M
2024-01-02 2,360.80 2,360.80 2,330.69 2,341.50 1,108.1M
2024-01-01 2,338.14 2,358.51 2,331.31 2,354.46 0.0M