Hang Seng TECH (HSTECH)

HSTECH
🏛️ 홍콩 →
6,324.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3,778.02 3,792.22 3,725.30 3,764.29 538.3M
2023-12-28 3,647.17 3,800.25 3,640.94 3,763.90 775.5M
2023-12-27 3,641.18 3,651.68 3,597.56 3,639.76 714.5M
2023-12-22 3,745.31 3,773.15 3,527.45 3,548.05 920.0M
2023-12-21 3,679.13 3,722.15 3,662.72 3,710.22 420.4M
2023-12-20 3,758.24 3,768.85 3,713.04 3,726.50 525.4M
2023-12-19 3,712.22 3,730.88 3,674.77 3,707.76 606.6M
2023-12-18 3,748.42 3,763.03 3,711.69 3,730.66 983.7M
2023-12-15 3,750.26 3,841.38 3,749.11 3,780.69 874.9M
2023-12-14 3,733.04 3,771.40 3,673.40 3,698.57 643.6M
2023-12-13 3,703.49 3,711.11 3,658.31 3,686.21 527.0M
2023-12-12 3,686.25 3,746.68 3,666.16 3,730.25 479.8M
2023-12-11 3,657.29 3,690.17 3,603.52 3,666.51 615.0M
2023-12-08 3,720.06 3,751.81 3,674.49 3,705.93 623.2M
2023-12-07 3,719.76 3,732.69 3,671.15 3,720.21 485.6M
2023-12-06 3,691.07 3,777.56 3,668.18 3,747.58 678.6M
2023-12-05 3,744.05 3,744.05 3,647.42 3,682.67 712.6M
2023-12-04 3,842.68 3,842.68 3,745.60 3,759.72 659.5M
2023-12-01 3,885.26 3,886.03 3,818.94 3,830.92 898.7M
2023-11-30 3,904.16 3,914.62 3,850.30 3,899.64 760.6M
2023-11-29 4,004.96 4,004.96 3,884.03 3,910.24 901.1M
2023-11-28 4,035.51 4,045.47 3,978.14 4,000.42 1,022.9M
2023-11-27 4,063.69 4,063.69 3,972.03 4,031.66 422.1M
2023-11-24 4,085.35 4,085.35 4,018.41 4,024.83 420.9M
2023-11-23 4,038.24 4,122.38 4,021.16 4,117.12 529.3M
2023-11-22 4,034.47 4,071.31 4,006.62 4,029.82 575.2M
2023-11-21 4,137.24 4,157.51 4,019.44 4,037.07 822.3M
2023-11-20 4,030.11 4,083.03 3,999.51 4,077.58 777.3M
2023-11-17 3,983.68 4,015.45 3,951.92 3,980.15 796.7M
2023-11-16 4,169.70 4,169.70 4,009.64 4,049.72 745.6M
2023-11-15 4,078.78 4,125.87 4,036.39 4,125.87 757.2M
2023-11-14 4,004.87 4,010.06 3,935.25 3,951.75 510.0M
2023-11-13 3,915.74 3,989.76 3,894.84 3,981.27 569.1M
2023-11-10 3,944.23 3,953.45 3,885.93 3,892.44 691.1M
2023-11-09 4,037.74 4,075.03 4,004.71 4,024.24 507.7M
2023-11-08 4,045.74 4,091.47 4,006.29 4,020.84 661.8M
2023-11-07 4,052.97 4,098.76 4,033.41 4,055.84 569.2M
2023-11-06 4,025.88 4,109.63 4,025.88 4,098.58 919.5M
2023-11-03 3,865.86 3,949.75 3,839.98 3,937.37 810.6M
2023-11-02 3,813.20 3,878.05 3,793.55 3,813.42 622.2M
2023-11-01 3,762.02 3,780.15 3,711.60 3,752.37 423.6M
2023-10-31 3,829.23 3,829.23 3,746.81 3,759.16 497.2M
2023-10-30 3,763.20 3,854.31 3,763.20 3,854.31 839.2M
2023-10-27 3,739.81 3,830.38 3,722.65 3,806.10 655.1M
2023-10-26 3,699.67 3,738.98 3,665.31 3,712.55 464.7M
2023-10-25 3,786.83 3,802.39 3,671.09 3,700.94 636.7M
2023-10-24 3,660.80 3,674.46 3,586.50 3,622.86 578.8M
2023-10-20 3,667.30 3,710.06 3,658.92 3,662.15 556.3M
2023-10-19 3,709.98 3,731.52 3,692.22 3,700.15 700.6M
2023-10-18 3,818.85 3,821.98 3,766.63 3,771.92 579.0M
2023-10-17 3,855.48 3,856.36 3,808.43 3,836.05 398.1M
2023-10-16 3,875.47 3,887.14 3,794.04 3,811.68 413.5M
2023-10-13 3,908.83 3,938.42 3,870.11 3,879.84 477.1M
2023-10-12 4,038.54 4,038.54 4,005.26 4,019.05 518.1M
2023-10-11 3,960.67 3,985.20 3,935.80 3,952.50 620.8M
2023-10-10 3,864.33 3,936.80 3,864.33 3,874.67 411.8M
2023-10-09 3,807.06 3,859.85 3,799.79 3,825.48 268.1M
2023-10-06 3,795.16 3,848.75 3,791.78 3,816.15 215.0M
2023-10-05 3,784.72 3,806.80 3,751.99 3,757.82 238.7M
2023-10-04 3,796.17 3,796.84 3,732.33 3,752.42 242.0M
2023-10-03 3,858.66 3,858.66 3,788.63 3,817.52 274.9M
2023-09-29 3,821.55 3,954.89 3,811.56 3,920.59 407.0M
2023-09-28 3,831.32 3,845.06 3,760.13 3,778.12 442.2M
2023-09-27 3,823.81 3,884.18 3,821.12 3,833.87 408.3M
2023-09-26 3,866.42 3,878.96 3,794.21 3,817.27 400.5M
2023-09-25 3,976.02 3,976.02 3,873.99 3,882.90 325.7M
2023-09-22 3,821.31 3,997.33 3,821.31 3,991.33 518.9M
2023-09-21 3,887.64 3,893.75 3,827.18 3,849.27 426.7M
2023-09-20 3,963.66 3,966.01 3,903.63 3,921.83 382.4M
2023-09-19 3,993.65 3,999.45 3,942.28 3,984.79 315.4M
2023-09-18 4,040.57 4,062.41 3,987.35 3,987.35 371.5M
2023-09-15 4,081.47 4,128.48 4,028.75 4,077.91 589.4M
2023-09-14 4,065.08 4,089.68 4,028.42 4,059.15 331.4M
2023-09-13 4,082.26 4,093.64 4,024.17 4,041.19 363.1M
2023-09-12 4,058.24 4,111.48 4,031.35 4,063.96 408.4M
2023-09-11 3,997.62 4,107.09 3,983.93 4,083.14 676.2M
2023-09-07 4,179.95 4,179.95 4,082.29 4,091.65 569.5M
2023-09-06 4,167.77 4,187.30 4,116.76 4,176.84 654.8M
2023-09-05 4,286.28 4,286.28 4,184.72 4,193.45 938.9M
2023-09-04 4,257.60 4,309.87 4,236.96 4,305.02 1,292.6M
2023-08-31 4,240.07 4,269.67 4,154.95 4,179.49 1,003.9M
2023-08-30 4,299.73 4,315.59 4,175.17 4,195.41 855.7M
2023-08-29 4,170.47 4,254.26 4,153.13 4,234.43 751.7M
2023-08-28 4,257.21 4,268.26 4,118.57 4,127.54 549.2M
2023-08-25 4,087.11 4,109.40 4,054.98 4,058.95 425.9M
2023-08-24 4,057.07 4,175.26 4,046.99 4,158.02 673.9M
2023-08-23 3,989.86 4,049.09 3,950.67 4,008.86 455.3M
2023-08-22 3,956.41 4,049.86 3,910.30 4,000.92 550.3M
2023-08-21 3,951.17 4,014.00 3,911.65 3,923.16 637.9M
2023-08-18 4,110.85 4,135.90 4,002.09 4,007.39 637.2M
2023-08-17 4,049.27 4,189.46 4,023.75 4,158.28 713.1M
2023-08-16 4,126.57 4,180.19 4,114.25 4,126.13 483.9M
2023-08-15 4,170.09 4,229.11 4,156.42 4,179.13 383.9M
2023-08-14 4,157.98 4,215.03 4,123.46 4,208.43 518.4M
2023-08-11 4,386.43 4,386.43 4,261.65 4,273.19 560.3M
2023-08-10 4,337.68 4,392.20 4,297.86 4,378.04 390.8M
2023-08-09 4,310.59 4,383.13 4,302.39 4,373.71 334.5M
2023-08-08 4,414.35 4,438.93 4,361.44 4,374.20 460.6M
2023-08-07 4,459.16 4,509.89 4,413.77 4,499.43 431.5M
2023-08-04 4,511.22 4,556.96 4,444.18 4,497.31 444.9M
2023-08-03 4,383.01 4,459.37 4,367.74 4,406.44 471.8M
2023-08-02 4,508.85 4,540.52 4,366.14 4,388.77 585.4M
2023-08-01 4,599.84 4,661.38 4,505.26 4,538.10 735.6M
2023-07-31 4,625.61 4,688.69 4,530.48 4,549.95 1,096.6M
2023-07-28 4,278.65 4,481.41 4,272.16 4,466.57 871.2M
2023-07-27 4,296.23 4,357.52 4,287.40 4,341.19 739.0M
2023-07-26 4,212.77 4,230.06 4,180.19 4,218.83 448.6M
2023-07-25 4,191.53 4,263.82 4,169.77 4,257.58 839.4M
2023-07-24 4,041.43 4,089.98 3,989.34 4,015.08 510.0M
2023-07-21 4,068.09 4,143.41 4,047.31 4,104.36 2,102.0M
2023-07-20 4,132.32 4,175.40 4,051.03 4,063.74 569.5M
2023-07-19 4,064.70 4,130.27 4,023.90 4,114.97 520.2M
2023-07-18 4,202.40 4,202.40 4,119.49 4,129.29 584.8M
2023-07-14 4,280.46 4,280.46 4,200.67 4,228.71 556.6M
2023-07-13 4,183.47 4,239.84 4,176.03 4,237.09 890.5M
2023-07-12 4,048.73 4,115.45 4,035.77 4,081.37 489.8M
2023-07-11 4,011.82 4,045.41 3,975.21 4,003.05 580.5M
2023-07-10 4,004.99 4,025.53 3,919.03 3,945.11 447.1M
2023-07-07 3,915.60 3,950.35 3,851.82 3,901.21 620.6M
2023-07-06 3,977.15 4,050.70 3,908.62 3,948.82 663.8M
2023-07-05 4,064.18 4,088.44 3,998.08 4,016.53 631.8M
2023-07-04 4,037.24 4,096.53 4,014.25 4,074.42 2,077.4M
2023-07-03 3,942.62 4,072.98 3,942.62 4,054.35 575.8M
2023-06-30 3,920.82 3,946.53 3,888.11 3,911.31 497.1M
2023-06-29 3,995.81 4,000.01 3,901.49 3,933.44 428.8M
2023-06-28 3,967.29 4,019.51 3,918.97 4,001.97 533.5M
2023-06-27 3,889.34 3,992.84 3,886.63 3,972.17 456.3M
2023-06-26 3,864.16 3,922.10 3,849.90 3,872.61 580.4M
2023-06-23 3,944.81 3,944.81 3,847.03 3,879.33 329.5M
2023-06-21 3,986.52 4,016.67 3,950.66 3,961.58 651.9M
2023-06-20 4,168.84 4,175.88 4,050.50 4,075.17 577.3M
2023-06-19 4,205.11 4,220.51 4,110.64 4,178.25 661.1M
2023-06-16 4,218.90 4,271.28 4,182.73 4,233.49 1,196.5M
2023-06-15 4,128.66 4,199.19 4,104.38 4,198.32 770.1M
2023-06-14 4,058.42 4,117.16 4,033.76 4,052.69 709.4M
2023-06-13 3,943.79 4,059.79 3,937.85 4,038.20 949.1M
2023-06-12 3,949.34 3,957.61 3,895.71 3,944.67 429.4M
2023-06-09 3,915.95 3,949.71 3,865.57 3,934.22 567.0M
2023-06-08 3,907.60 3,914.13 3,850.49 3,894.30 406.7M
2023-06-07 3,923.57 3,946.97 3,892.05 3,921.02 506.8M
2023-06-06 3,847.50 3,908.98 3,810.80 3,834.34 519.9M
2023-06-05 3,814.52 3,852.59 3,785.55 3,840.77 630.9M
2023-06-02 3,727.17 3,843.89 3,724.82 3,824.28 1,166.1M
2023-06-01 3,617.57 3,723.34 3,611.29 3,630.87 757.1M
2023-05-31 3,656.46 3,656.46 3,563.99 3,626.73 997.5M
2023-05-30 3,667.76 3,709.86 3,621.72 3,702.13 517.3M
2023-05-29 3,735.81 3,751.16 3,639.90 3,647.26 677.7M
2023-05-25 3,747.29 3,768.22 3,651.21 3,691.16 734.8M
2023-05-24 3,813.79 3,827.51 3,762.13 3,775.93 619.1M
2023-05-23 3,924.48 3,947.79 3,840.69 3,852.45 423.8M
2023-05-22 3,836.60 3,942.63 3,821.81 3,903.58 415.6M
2023-05-19 3,868.30 3,872.17 3,810.10 3,821.73 485.8M
2023-05-18 3,911.70 3,957.68 3,896.60 3,917.09 564.6M
2023-05-17 3,975.20 3,977.27 3,859.15 3,870.09 458.4M
2023-05-16 3,990.85 3,993.05 3,935.16 3,958.25 359.4M
2023-05-15 3,847.93 3,955.58 3,829.09 3,925.50 542.7M
2023-05-12 3,928.93 3,933.05 3,859.85 3,874.11 553.5M
2023-05-11 3,868.90 3,886.91 3,801.67 3,862.85 467.7M
2023-05-10 3,805.60 3,829.21 3,760.57 3,811.66 545.8M
2023-05-09 3,916.91 3,916.91 3,790.57 3,798.70 916.7M
2023-05-08 3,908.80 3,943.58 3,885.24 3,914.34 689.5M
2023-05-05 3,910.71 3,948.28 3,883.20 3,895.53 476.7M
2023-05-04 3,851.72 3,895.46 3,827.63 3,856.00 425.0M
2023-05-03 3,837.92 3,851.45 3,785.00 3,835.06 325.7M
2023-05-02 3,968.87 4,016.54 3,863.86 3,898.59 316.9M
2023-04-28 3,887.97 3,957.65 3,884.58 3,901.52 598.2M
2023-04-27 3,850.03 3,869.82 3,820.18 3,861.98 524.0M
2023-04-26 3,797.36 3,922.77 3,795.37 3,872.01 654.1M
2023-04-25 3,939.09 3,939.09 3,785.22 3,824.09 746.5M
2023-04-24 3,972.71 4,008.20 3,901.52 3,961.17 775.8M
2023-04-21 4,070.64 4,079.60 3,944.45 3,969.94 1,556.7M
2023-04-20 4,098.37 4,120.57 4,081.62 4,098.35 855.3M
2023-04-19 4,202.32 4,202.32 4,086.07 4,102.02 772.9M
2023-04-18 4,228.41 4,242.10 4,180.76 4,202.67 772.3M
2023-04-17 4,138.50 4,281.95 4,124.24 4,254.01 1,036.9M
2023-04-14 4,170.78 4,196.16 4,114.62 4,164.03 928.3M
2023-04-13 4,075.12 4,159.85 4,054.23 4,159.85 1,201.2M
2023-04-12 4,240.20 4,247.83 4,143.10 4,166.77 1,744.0M
2023-04-11 4,276.91 4,309.98 4,178.29 4,248.14 2,155.1M
2023-04-06 4,168.31 4,241.30 4,157.12 4,237.63 2,350.6M
2023-04-04 4,278.80 4,278.80 4,185.52 4,233.42 2,643.8M
2023-04-03 4,279.53 4,314.80 4,233.85 4,302.52 1,280.3M
2023-03-31 4,356.89 4,360.77 4,278.04 4,303.71 864.3M
2023-03-30 4,278.02 4,310.61 4,198.73 4,270.32 1,103.1M
2023-03-29 4,316.60 4,341.13 4,232.35 4,246.35 1,184.4M
2023-03-28 4,136.67 4,176.55 4,089.92 4,144.12 899.7M
2023-03-27 4,209.71 4,209.71 4,081.00 4,105.69 1,101.4M
2023-03-24 4,182.93 4,293.35 4,171.28 4,224.85 1,282.6M
2023-03-23 4,010.85 4,202.77 3,990.55 4,198.99 1,543.0M
2023-03-22 4,012.63 4,072.60 3,992.78 4,009.13 652.0M
2023-03-21 3,911.79 3,980.55 3,870.78 3,965.17 591.4M
2023-03-20 3,965.79 3,973.83 3,821.51 3,870.27 862.6M
2023-03-17 3,904.43 3,991.28 3,879.63 3,979.80 1,911.7M
2023-03-16 3,804.69 3,896.20 3,785.73 3,811.81 628.5M
2023-03-15 3,876.08 3,939.65 3,839.55 3,866.26 685.2M
2023-03-14 3,871.84 3,913.14 3,765.19 3,790.62 781.3M
2023-03-13 3,832.17 3,958.69 3,828.27 3,891.48 750.9M
2023-03-10 3,819.32 3,840.06 3,754.31 3,782.22 1,305.4M
2023-03-09 3,988.32 4,007.13 3,930.94 3,930.94 471.5M
2023-03-08 4,042.62 4,042.62 3,954.04 3,989.28 700.3M
2023-03-07 4,175.43 4,253.97 4,080.41 4,122.60 675.3M
2023-03-06 4,188.75 4,234.54 4,140.99 4,177.25 640.2M
2023-03-03 4,232.78 4,254.13 4,156.67 4,211.31 578.0M
2023-03-02 4,102.27 4,152.55 4,097.52 4,126.31 628.5M
2023-03-01 3,939.23 4,207.14 3,939.23 4,185.62 1,006.3M
2023-02-28 4,001.54 4,033.59 3,906.80 3,925.06 759.4M
2023-02-27 3,962.54 4,043.42 3,947.39 3,989.83 742.1M
2023-02-24 4,092.76 4,116.15 4,009.57 4,010.66 802.1M
2023-02-23 4,090.38 4,197.92 4,079.31 4,149.12 614.3M
2023-02-22 4,116.53 4,162.04 4,072.38 4,100.58 693.4M
2023-02-21 4,305.53 4,311.12 4,151.73 4,158.04 611.8M
2023-02-20 4,248.18 4,342.52 4,224.14 4,311.61 596.7M
2023-02-17 4,359.49 4,403.88 4,254.33 4,257.63 794.1M
2023-02-16 4,328.19 4,474.15 4,319.61 4,367.10 811.9M
2023-02-15 4,342.08 4,356.18 4,246.88 4,288.75 745.6M
2023-02-14 4,395.85 4,397.43 4,327.60 4,330.60 506.7M
2023-02-13 4,287.53 4,395.22 4,265.21 4,374.90 727.7M
2023-02-10 4,509.61 4,527.40 4,353.31 4,362.22 828.4M
2023-02-09 4,386.78 4,575.11 4,379.17 4,571.71 978.0M
2023-02-08 4,496.99 4,530.58 4,409.08 4,431.58 1,078.4M
2023-02-07 4,485.97 4,578.67 4,478.58 4,516.31 1,106.4M
2023-02-06 4,515.83 4,533.55 4,433.92 4,464.82 1,482.0M
2023-02-03 4,654.74 4,694.24 4,584.69 4,634.19 877.1M
2023-02-02 4,763.32 4,804.85 4,687.52 4,696.55 1,257.2M
2023-02-01 4,572.90 4,695.70 4,530.68 4,695.70 1,588.1M
2023-01-31 4,614.81 4,646.59 4,471.37 4,542.58 1,216.5M
2023-01-30 4,774.34 4,784.45 4,557.74 4,580.22 1,926.6M
2023-01-27 4,786.67 4,825.59 4,762.27 4,813.23 1,602.3M
2023-01-26 4,662.35 4,763.61 4,659.24 4,763.61 619.5M
2023-01-20 4,487.51 4,577.66 4,485.33 4,568.79 383.9M
2023-01-19 4,444.74 4,490.92 4,413.42 4,449.91 359.1M
2023-01-18 4,477.82 4,537.48 4,432.79 4,524.67 518.8M
2023-01-17 4,493.50 4,567.33 4,444.64 4,500.54 493.6M
2023-01-16 4,577.34 4,589.18 4,456.44 4,506.72 606.5M
2023-01-13 4,492.79 4,564.11 4,448.52 4,554.78 523.6M
2023-01-12 4,574.46 4,598.36 4,420.88 4,487.07 693.7M
2023-01-11 4,588.27 4,642.08 4,517.94 4,547.12 887.6M
2023-01-10 4,545.12 4,574.07 4,491.58 4,558.58 607.5M
2023-01-09 4,497.42 4,583.81 4,468.35 4,570.72 848.9M
2023-01-06 4,552.38 4,553.32 4,395.15 4,431.12 834.2M
2023-01-05 4,565.78 4,601.00 4,460.83 4,494.22 873.7M
2023-01-04 4,288.39 4,427.17 4,255.29 4,427.17 1,016.7M
2023-01-03 4,081.29 4,246.03 4,018.85 4,233.37 632.4M