HKT Trust (6823)

6823
🏛️ 홍콩 →
11.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.23 9.32 9.21 9.32 5.6M
2023-12-28 9.17 9.28 9.16 9.22 3.2M
2023-12-27 9.10 9.18 9.08 9.11 2.5M
2023-12-22 9.16 9.16 9.09 9.15 6.5M
2023-12-21 9.00 9.14 9.00 9.07 8.7M
2023-12-20 9.20 9.20 9.00 9.03 5.8M
2023-12-19 9.24 9.30 9.06 9.11 8.2M
2023-12-18 9.27 9.38 9.23 9.29 6.2M
2023-12-15 9.35 9.38 9.20 9.32 17.9M
2023-12-14 9.10 9.38 9.10 9.35 15.9M
2023-12-13 8.94 9.01 8.85 8.98 7.3M
2023-12-12 8.70 9.00 8.66 8.91 8.9M
2023-12-11 8.77 8.78 8.50 8.66 6.5M
2023-12-08 8.65 8.79 8.63 8.77 8.0M
2023-12-07 8.44 8.67 8.36 8.65 11.5M
2023-12-06 8.31 8.46 8.26 8.44 4.6M
2023-12-05 8.35 8.35 8.23 8.31 4.0M
2023-12-04 8.27 8.39 8.27 8.35 4.9M
2023-12-01 8.29 8.42 8.28 8.35 6.9M
2023-11-30 8.36 8.38 8.24 8.33 17.8M
2023-11-29 8.40 8.47 8.36 8.40 5.9M
2023-11-28 8.39 8.49 8.38 8.40 7.3M
2023-11-27 8.27 8.40 8.21 8.39 6.2M
2023-11-24 8.22 8.29 8.21 8.27 3.9M
2023-11-23 8.20 8.25 8.19 8.22 2.8M
2023-11-22 8.21 8.26 8.19 8.23 4.2M
2023-11-21 8.29 8.34 8.23 8.25 4.1M
2023-11-20 8.23 8.32 8.23 8.29 6.3M
2023-11-17 8.27 8.31 8.23 8.25 3.8M
2023-11-16 8.28 8.29 8.23 8.27 2.0M
2023-11-15 8.14 8.30 8.13 8.30 6.9M
2023-11-14 8.14 8.17 8.10 8.13 3.5M
2023-11-13 8.10 8.15 8.05 8.12 3.2M
2023-11-10 8.06 8.11 8.03 8.10 2.1M
2023-11-09 8.15 8.15 8.01 8.09 5.3M
2023-11-08 8.20 8.25 8.05 8.10 7.8M
2023-11-07 8.30 8.30 8.20 8.23 4.9M
2023-11-06 8.34 8.37 8.26 8.31 2.8M
2023-11-03 8.23 8.33 8.19 8.32 6.0M
2023-11-02 8.17 8.23 8.09 8.22 3.3M
2023-11-01 8.14 8.14 8.10 8.12 1.8M
2023-10-31 8.12 8.15 8.07 8.10 4.0M
2023-10-30 8.17 8.22 8.08 8.11 3.6M
2023-10-27 8.19 8.28 8.15 8.22 3.5M
2023-10-26 8.08 8.18 8.08 8.18 5.2M
2023-10-25 8.17 8.17 8.08 8.10 3.2M
2023-10-24 8.10 8.13 8.03 8.12 5.7M
2023-10-20 8.10 8.17 8.09 8.10 4.8M
2023-10-19 8.17 8.17 8.12 8.12 2.9M
2023-10-18 8.22 8.31 8.21 8.21 2.6M
2023-10-17 8.17 8.28 8.16 8.24 1.6M
2023-10-16 8.15 8.26 8.15 8.16 2.7M
2023-10-13 8.37 8.37 8.16 8.16 4.0M
2023-10-12 8.30 8.38 8.27 8.34 4.5M
2023-10-11 8.20 8.31 8.20 8.23 5.2M
2023-10-10 8.08 8.19 8.08 8.18 3.9M
2023-10-09 8.05 8.18 7.92 8.10 2.6M
2023-10-06 8.08 8.17 8.07 8.14 5.4M
2023-10-05 8.00 8.15 8.00 8.08 3.0M
2023-10-04 8.01 8.03 7.91 8.00 6.1M
2023-10-03 8.12 8.18 8.02 8.05 6.2M
2023-09-29 8.15 8.22 8.15 8.18 3.7M
2023-09-28 8.18 8.20 8.10 8.15 3.3M
2023-09-27 8.21 8.24 8.16 8.20 2.8M
2023-09-26 8.28 8.29 8.21 8.24 3.3M
2023-09-25 8.35 8.35 8.28 8.28 1.9M
2023-09-22 8.29 8.34 8.25 8.32 2.3M
2023-09-21 8.33 8.36 8.27 8.30 4.6M
2023-09-20 8.25 8.34 8.25 8.30 2.6M
2023-09-19 8.35 8.35 8.27 8.27 3.6M
2023-09-18 8.44 8.44 8.31 8.33 2.7M
2023-09-15 8.32 8.48 8.32 8.44 11.8M
2023-09-14 8.34 8.40 8.30 8.34 2.9M
2023-09-13 8.26 8.35 8.26 8.29 3.6M
2023-09-12 8.24 8.31 8.20 8.29 4.0M
2023-09-11 8.24 8.30 8.20 8.23 5.9M
2023-09-07 8.22 8.31 8.22 8.28 1.9M
2023-09-06 8.25 8.30 8.19 8.28 3.4M
2023-09-05 8.45 8.45 8.21 8.25 6.1M
2023-09-04 8.47 8.58 8.30 8.39 7.0M
2023-08-31 8.48 8.54 8.36 8.36 16.8M
2023-08-30 8.48 8.60 8.48 8.51 2.5M
2023-08-29 8.39 8.50 8.38 8.48 5.2M
2023-08-28 8.31 8.43 8.31 8.40 2.9M
2023-08-25 8.30 8.42 8.19 8.30 4.7M
2023-08-24 8.20 8.39 8.17 8.33 7.2M
2023-08-23 8.18 8.22 8.16 8.17 6.4M
2023-08-22 8.23 8.33 8.20 8.21 7.7M
2023-08-21 8.51 8.52 8.28 8.28 9.5M
2023-08-18 8.63 8.67 8.56 8.56 3.7M
2023-08-17 8.76 8.79 8.54 8.63 7.1M
2023-08-16 9.00 9.09 9.00 9.02 16.1M
2023-08-15 9.05 9.06 9.01 9.02 4.4M
2023-08-14 9.08 9.10 9.03 9.03 6.7M
2023-08-11 9.08 9.10 9.07 9.07 5.4M
2023-08-10 9.08 9.12 9.05 9.09 3.1M
2023-08-09 9.03 9.11 9.03 9.07 6.8M
2023-08-08 9.08 9.09 9.02 9.04 11.5M
2023-08-07 9.10 9.13 9.07 9.10 2.9M
2023-08-04 9.14 9.18 9.07 9.10 6.5M
2023-08-03 9.08 9.23 9.08 9.10 9.9M
2023-08-02 9.15 9.16 9.05 9.05 9.2M
2023-08-01 9.19 9.24 9.14 9.15 5.9M
2023-07-31 9.39 9.39 9.19 9.19 7.7M
2023-07-28 9.31 9.41 9.31 9.36 2.1M
2023-07-27 9.44 9.44 9.38 9.40 2.2M
2023-07-26 9.38 9.45 9.34 9.39 3.0M
2023-07-25 9.34 9.37 9.32 9.33 2.0M
2023-07-24 9.30 9.35 9.27 9.34 3.7M
2023-07-21 9.25 9.35 9.22 9.35 4.1M
2023-07-20 9.31 9.34 9.26 9.26 6.9M
2023-07-19 9.07 9.27 9.07 9.25 6.8M
2023-07-18 9.04 9.12 9.04 9.09 4.2M
2023-07-14 9.06 9.14 9.06 9.11 4.0M
2023-07-13 9.11 9.15 9.08 9.08 3.6M
2023-07-12 9.08 9.13 9.05 9.05 4.5M
2023-07-11 9.08 9.15 9.07 9.13 6.2M
2023-07-10 9.25 9.26 9.07 9.08 4.2M
2023-07-07 9.32 9.35 9.20 9.23 6.4M
2023-07-06 9.23 9.42 9.20 9.36 10.3M
2023-07-05 9.21 9.25 9.16 9.24 3.8M
2023-07-04 9.14 9.23 9.14 9.20 4.6M
2023-07-03 9.10 9.21 9.10 9.14 2.7M
2023-06-30 9.06 9.19 9.06 9.11 5.3M
2023-06-29 9.13 9.24 9.13 9.13 4.7M
2023-06-28 9.25 9.26 9.15 9.20 4.7M
2023-06-27 9.04 9.22 9.01 9.19 8.8M
2023-06-26 9.06 9.13 9.04 9.04 7.5M
2023-06-23 9.00 9.10 9.00 9.05 5.2M
2023-06-21 9.13 9.20 9.06 9.06 8.4M
2023-06-20 9.20 9.27 9.20 9.20 2.1M
2023-06-19 9.24 9.31 9.19 9.22 2.0M
2023-06-16 9.25 9.32 9.13 9.27 11.8M
2023-06-15 9.10 9.23 9.10 9.20 5.8M
2023-06-14 9.00 9.20 8.95 9.02 16.2M
2023-06-13 9.28 9.29 9.03 9.05 15.7M
2023-06-12 9.59 9.59 9.28 9.29 11.8M
2023-06-09 9.55 9.59 9.50 9.59 4.7M
2023-06-08 9.63 9.68 9.52 9.55 5.4M
2023-06-07 9.56 9.80 9.55 9.63 6.0M
2023-06-06 9.53 9.61 9.52 9.61 4.1M
2023-06-05 9.60 9.62 9.50 9.62 3.4M
2023-06-02 9.60 9.69 9.50 9.54 7.7M
2023-06-01 10.00 10.04 9.96 9.96 6.3M
2023-05-31 10.02 10.06 9.96 10.00 12.0M
2023-05-30 10.00 10.08 9.98 9.98 3.1M
2023-05-29 10.00 10.10 10.00 10.00 4.7M
2023-05-25 10.02 10.14 10.00 10.02 7.0M
2023-05-24 10.10 10.12 10.04 10.06 5.3M
2023-05-23 10.26 10.26 10.10 10.12 4.4M
2023-05-22 10.10 10.24 10.10 10.24 6.4M
2023-05-19 10.22 10.22 10.16 10.16 5.4M
2023-05-18 10.20 10.26 10.18 10.18 2.1M
2023-05-17 10.24 10.24 10.18 10.18 3.7M
2023-05-16 10.16 10.26 10.16 10.24 3.9M
2023-05-15 10.14 10.26 10.14 10.20 3.5M
2023-05-12 10.22 10.24 10.16 10.20 4.9M
2023-05-11 10.22 10.24 10.16 10.22 6.6M
2023-05-10 10.24 10.26 10.20 10.22 4.1M
2023-05-09 10.28 10.36 10.22 10.28 5.0M
2023-05-08 10.36 10.42 10.30 10.30 4.1M
2023-05-05 10.34 10.44 10.34 10.42 3.2M
2023-05-04 10.26 10.38 10.26 10.34 3.8M
2023-05-03 10.20 10.40 10.18 10.38 5.6M
2023-05-02 10.32 10.38 10.26 10.36 3.7M
2023-04-28 10.26 10.38 10.24 10.30 7.0M
2023-04-27 10.20 10.28 10.08 10.26 4.2M
2023-04-26 10.16 10.24 10.12 10.24 4.1M
2023-04-25 10.10 10.20 10.10 10.16 3.9M
2023-04-24 10.20 10.20 10.10 10.14 4.1M
2023-04-21 10.16 10.24 10.14 10.22 4.2M
2023-04-20 10.22 10.26 10.16 10.20 5.5M
2023-04-19 10.24 10.28 10.16 10.18 9.7M
2023-04-18 10.56 10.56 10.22 10.28 15.3M
2023-04-17 10.54 10.62 10.50 10.58 6.5M
2023-04-14 10.64 10.70 10.56 10.64 6.2M
2023-04-13 10.66 10.80 10.62 10.74 6.0M
2023-04-12 10.50 10.70 10.50 10.64 5.2M
2023-04-11 10.48 10.58 10.48 10.50 2.7M
2023-04-06 10.56 10.60 10.46 10.48 4.5M
2023-04-04 10.40 10.48 10.38 10.44 2.1M
2023-04-03 10.36 10.50 10.36 10.42 2.1M
2023-03-31 10.32 10.46 10.32 10.42 3.9M
2023-03-30 10.36 10.48 10.36 10.40 2.2M
2023-03-29 10.30 10.44 10.30 10.42 3.1M
2023-03-28 10.42 10.46 10.34 10.38 2.4M
2023-03-27 10.32 10.44 10.26 10.34 3.9M
2023-03-24 10.40 10.46 10.28 10.38 2.8M
2023-03-23 10.22 10.40 10.12 10.34 4.6M
2023-03-22 10.20 10.38 10.20 10.32 2.7M
2023-03-21 10.30 10.34 10.16 10.20 5.6M
2023-03-20 10.40 10.52 10.28 10.32 5.5M
2023-03-17 10.40 10.54 10.36 10.46 7.3M
2023-03-16 10.30 10.46 10.30 10.40 4.9M
2023-03-15 10.56 10.56 10.40 10.44 6.0M
2023-03-14 10.46 10.54 10.42 10.42 3.9M
2023-03-13 10.42 10.54 10.36 10.50 5.3M
2023-03-10 10.40 10.50 10.38 10.42 3.5M
2023-03-09 10.48 10.60 10.44 10.56 4.9M
2023-03-08 10.38 10.52 10.36 10.48 4.9M
2023-03-07 10.44 10.58 10.38 10.42 4.8M
2023-03-06 10.46 10.56 10.44 10.44 4.7M
2023-03-03 10.44 10.48 10.28 10.46 3.8M
2023-03-02 10.40 10.46 10.30 10.46 3.3M
2023-03-01 10.12 10.48 10.12 10.40 7.1M
2023-02-28 10.14 10.30 10.14 10.20 7.4M
2023-02-27 10.22 10.40 10.20 10.24 5.9M
2023-02-24 10.28 10.38 10.24 10.32 6.1M
2023-02-23 10.34 10.50 10.34 10.40 5.2M
2023-02-22 10.44 10.44 10.30 10.34 5.0M
2023-02-21 10.48 10.58 10.38 10.44 3.0M
2023-02-20 10.36 10.46 10.28 10.40 4.5M
2023-02-17 10.40 10.58 10.34 10.40 6.4M
2023-02-16 10.42 10.60 10.40 10.50 5.2M
2023-02-15 10.60 10.70 10.40 10.44 7.9M
2023-02-14 10.74 10.76 10.60 10.70 3.8M
2023-02-13 10.70 10.82 10.64 10.68 7.0M
2023-02-10 10.80 10.90 10.70 10.78 6.3M
2023-02-09 10.68 10.74 10.58 10.70 5.0M
2023-02-08 10.56 10.72 10.54 10.70 6.6M
2023-02-07 10.60 10.64 10.52 10.62 6.1M
2023-02-06 10.52 10.64 10.40 10.60 5.9M
2023-02-03 10.56 10.68 10.52 10.66 4.4M
2023-02-02 10.56 10.70 10.50 10.68 9.9M
2023-02-01 10.26 10.52 10.12 10.52 10.3M
2023-01-31 10.20 10.30 10.16 10.26 8.0M
2023-01-30 10.04 10.26 10.00 10.20 8.5M
2023-01-27 10.16 10.16 10.00 10.04 5.4M
2023-01-26 10.20 10.20 10.00 10.02 7.6M
2023-01-20 10.00 10.18 9.92 10.10 6.2M
2023-01-19 9.84 10.06 9.84 10.00 4.7M
2023-01-18 9.80 10.00 9.80 9.92 4.7M
2023-01-17 9.96 9.97 9.83 9.83 3.7M
2023-01-16 9.89 9.97 9.85 9.96 4.9M
2023-01-13 9.70 9.86 9.70 9.85 4.4M
2023-01-12 9.85 9.86 9.67 9.77 6.6M
2023-01-11 9.90 9.93 9.71 9.75 11.8M
2023-01-10 9.78 9.88 9.65 9.84 5.4M
2023-01-09 9.77 9.86 9.70 9.76 6.5M
2023-01-06 9.79 9.86 9.73 9.79 3.6M
2023-01-05 9.98 10.02 9.70 9.78 7.9M
2023-01-04 9.76 10.04 9.76 9.96 6.0M
2023-01-03 9.59 9.77 9.52 9.76 3.3M