Hongkong and Shanghai Hotels Ltd (0045)

0045
🏛️ 홍콩 →
5.87
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 5.86 5.86 5.82 5.84 0.1M
2023-12-28 5.82 5.90 5.82 5.84 0.6M
2023-12-27 5.82 5.88 5.82 5.88 0.4M
2023-12-22 5.82 5.88 5.82 5.82 0.2M
2023-12-21 5.85 5.88 5.83 5.88 0.0M
2023-12-20 5.85 5.90 5.85 5.90 0.2M
2023-12-19 5.80 5.85 5.75 5.85 0.1M
2023-12-18 5.77 5.80 5.76 5.80 0.0M
2023-12-15 5.76 5.91 5.74 5.74 0.2M
2023-12-14 5.69 5.74 5.69 5.71 0.1M
2023-12-13 5.70 5.74 5.66 5.74 0.0M
2023-12-12 5.69 5.70 5.64 5.65 0.1M
2023-12-11 5.75 5.75 5.70 5.71 0.0M
2023-12-08 5.80 5.84 5.75 5.75 0.1M
2023-12-07 5.84 5.84 5.74 5.80 0.0M
2023-12-06 5.85 5.87 5.76 5.76 0.2M
2023-12-05 5.82 5.95 5.82 5.83 0.2M
2023-12-04 5.86 5.87 5.82 5.82 0.1M
2023-12-01 5.87 5.87 5.83 5.83 0.0M
2023-11-30 5.88 5.88 5.82 5.82 0.2M
2023-11-29 5.98 5.98 5.89 5.89 0.2M
2023-11-28 5.90 5.99 5.90 5.98 0.1M
2023-11-27 6.01 6.01 5.93 5.93 0.1M
2023-11-24 6.02 6.02 6.02 6.01 0.0M
2023-11-23 5.93 6.03 5.93 6.02 0.0M
2023-11-22 6.00 6.02 5.96 6.00 0.2M
2023-11-21 5.97 6.09 5.97 6.03 0.2M
2023-11-20 5.97 6.00 5.93 5.97 0.1M
2023-11-17 5.98 6.01 5.96 6.01 0.0M
2023-11-16 5.94 6.04 5.94 6.03 0.0M
2023-11-15 5.93 6.07 5.93 6.07 0.0M
2023-11-14 5.93 6.00 5.91 6.00 0.0M
2023-11-13 5.92 5.95 5.92 5.94 0.0M
2023-11-10 5.96 6.00 5.91 6.00 0.0M
2023-11-09 6.02 6.05 5.92 5.96 0.1M
2023-11-08 6.07 6.07 6.03 6.05 0.0M
2023-11-07 6.05 6.21 6.05 6.05 0.0M
2023-11-06 6.14 6.20 6.07 6.18 0.0M
2023-11-03 6.02 6.14 6.02 6.14 0.1M
2023-11-02 6.03 6.03 6.03 6.03 0.0M
2023-11-01 6.03 6.03 6.03 6.03 0.0M
2023-10-31 6.10 6.10 6.01 6.03 0.0M
2023-10-30 6.03 6.10 6.00 6.10 0.0M
2023-10-27 6.07 6.10 6.02 6.03 0.1M
2023-10-26 6.07 6.08 5.90 6.06 0.1M
2023-10-25 6.15 6.16 6.07 6.07 0.1M
2023-10-24 6.13 6.13 6.13 6.11 0.0M
2023-10-20 6.10 6.13 6.10 6.13 0.0M
2023-10-19 6.31 6.31 6.21 6.25 0.0M
2023-10-18 6.39 6.39 6.39 6.39 0.0M
2023-10-17 6.39 6.40 6.39 6.39 0.0M
2023-10-16 6.40 6.41 6.39 6.39 0.0M
2023-10-13 6.20 6.46 6.20 6.45 0.1M
2023-10-12 6.22 6.30 6.18 6.20 0.0M
2023-10-11 6.30 6.30 6.05 6.05 0.0M
2023-10-10 6.16 6.16 6.16 6.16 0.0M
2023-10-09 6.08 6.16 6.08 6.16 0.0M
2023-10-06 6.09 6.10 6.05 6.06 0.1M
2023-10-05 6.11 6.11 5.98 6.00 0.0M
2023-10-04 6.09 6.09 5.90 5.92 0.1M
2023-10-03 6.29 6.29 6.03 6.04 0.0M
2023-09-29 6.30 6.31 6.29 6.29 0.0M
2023-09-28 6.02 6.35 6.02 6.35 0.2M
2023-09-27 6.02 6.10 5.99 6.10 0.1M
2023-09-26 5.92 6.01 5.92 6.00 0.1M
2023-09-25 6.10 6.10 5.85 5.92 0.4M
2023-09-22 6.21 6.23 6.15 6.20 0.2M
2023-09-21 6.35 6.37 6.17 6.21 0.1M
2023-09-20 6.34 6.37 6.34 6.37 0.1M
2023-09-19 6.30 6.39 6.26 6.36 0.4M
2023-09-18 6.32 6.33 6.28 6.33 0.2M
2023-09-15 6.39 6.40 6.32 6.32 0.0M
2023-09-14 6.37 6.40 6.36 6.36 0.0M
2023-09-13 6.50 6.50 6.36 6.39 0.1M
2023-09-12 6.48 6.48 6.38 6.39 0.1M
2023-09-11 6.40 6.58 6.39 6.48 0.2M
2023-09-07 6.40 6.44 6.38 6.40 0.0M
2023-09-06 6.43 6.46 6.38 6.40 0.4M
2023-09-05 6.40 6.45 6.31 6.44 0.1M
2023-09-04 6.37 6.44 6.33 6.38 0.9M
2023-08-31 6.43 6.43 6.27 6.36 0.2M
2023-08-30 6.54 6.54 6.45 6.47 0.1M
2023-08-29 6.33 6.60 6.33 6.59 0.1M
2023-08-28 6.50 6.55 6.37 6.39 0.2M
2023-08-25 6.43 6.50 6.37 6.50 0.0M
2023-08-24 6.50 6.52 6.33 6.45 0.2M
2023-08-23 6.25 6.54 6.25 6.54 0.2M
2023-08-22 6.28 6.42 6.28 6.34 0.1M
2023-08-21 6.35 6.35 6.24 6.29 0.1M
2023-08-18 6.35 6.36 6.30 6.35 0.0M
2023-08-17 6.35 6.48 6.30 6.36 0.1M
2023-08-16 6.30 6.54 6.30 6.49 0.1M
2023-08-15 6.34 6.44 6.28 6.43 0.1M
2023-08-14 6.50 6.50 6.30 6.46 0.1M
2023-08-11 6.50 6.55 6.49 6.52 0.1M
2023-08-10 6.52 6.58 6.50 6.57 0.1M
2023-08-09 6.50 6.55 6.45 6.52 0.1M
2023-08-08 6.50 6.58 6.45 6.55 0.2M
2023-08-07 6.53 6.60 6.51 6.58 0.2M
2023-08-04 6.84 6.84 6.59 6.65 0.6M
2023-08-03 6.93 6.93 6.80 6.84 0.2M
2023-08-02 6.91 6.93 6.86 6.90 0.3M
2023-08-01 6.95 6.96 6.91 6.92 0.2M
2023-07-31 7.04 7.04 6.90 6.95 0.2M
2023-07-28 6.95 6.99 6.91 6.99 0.1M
2023-07-27 7.02 7.02 6.90 6.96 0.1M
2023-07-26 7.05 7.05 6.88 6.96 0.1M
2023-07-25 7.00 7.05 6.86 6.99 0.1M
2023-07-24 7.13 7.13 6.91 6.91 0.1M
2023-07-21 7.15 7.15 7.04 7.04 0.1M
2023-07-20 7.50 7.50 7.14 7.15 0.3M
2023-07-19 6.88 7.41 6.77 7.41 0.4M
2023-07-18 7.10 7.10 6.86 6.87 0.2M
2023-07-14 6.88 7.06 6.87 7.06 0.3M
2023-07-13 6.84 6.87 6.71 6.81 0.4M
2023-07-12 6.76 6.83 6.68 6.77 0.3M
2023-07-11 6.85 6.88 6.84 6.88 0.1M
2023-07-10 6.80 6.90 6.77 6.86 0.1M
2023-07-07 6.93 6.93 6.77 6.80 0.1M
2023-07-06 6.97 6.97 6.82 6.86 0.1M
2023-07-05 6.88 6.98 6.87 6.97 0.1M
2023-07-04 6.88 7.00 6.84 6.97 0.1M
2023-07-03 6.71 6.90 6.71 6.87 0.2M
2023-06-30 6.78 6.92 6.76 6.90 0.3M
2023-06-29 6.75 6.88 6.74 6.78 0.2M
2023-06-28 6.86 6.95 6.71 6.94 0.4M
2023-06-27 6.86 6.86 6.75 6.80 0.2M
2023-06-26 6.76 7.00 6.66 6.86 0.1M
2023-06-23 6.94 7.00 6.82 6.84 0.1M
2023-06-21 6.98 6.98 6.90 6.93 0.1M
2023-06-20 7.04 7.10 7.01 7.06 0.1M
2023-06-19 7.07 7.09 7.04 7.04 0.3M
2023-06-16 7.06 7.08 6.99 7.07 0.2M
2023-06-15 7.08 7.08 7.03 7.06 0.0M
2023-06-14 7.16 7.16 7.01 7.08 0.1M
2023-06-13 6.98 7.05 6.91 7.03 0.2M
2023-06-12 7.05 7.05 6.98 6.98 0.1M
2023-06-09 7.03 7.07 7.00 7.05 0.0M
2023-06-08 7.00 7.09 7.00 7.08 0.1M
2023-06-07 7.25 7.25 7.02 7.19 0.0M
2023-06-06 7.00 7.05 6.98 6.98 0.2M
2023-06-05 7.20 7.20 6.92 7.04 0.0M
2023-06-02 6.91 7.28 6.90 7.15 0.1M
2023-06-01 6.96 6.96 6.90 6.90 0.1M
2023-05-31 7.00 7.10 6.92 6.96 0.2M
2023-05-30 7.05 7.10 7.03 7.08 0.2M
2023-05-29 7.00 7.22 6.99 7.03 0.1M
2023-05-25 7.11 7.37 6.80 6.99 0.2M
2023-05-24 7.08 7.26 7.01 7.07 0.4M
2023-05-23 7.13 7.23 7.11 7.20 0.1M
2023-05-22 7.21 7.41 7.08 7.20 0.2M
2023-05-19 7.30 7.30 7.06 7.21 0.1M
2023-05-18 7.22 7.33 7.22 7.30 0.0M
2023-05-17 7.31 7.35 7.22 7.34 0.2M
2023-05-16 7.61 7.61 7.26 7.36 0.2M
2023-05-15 7.56 7.57 7.50 7.51 0.2M
2023-05-12 7.68 7.68 7.57 7.57 0.0M
2023-05-11 7.71 7.74 7.64 7.68 0.0M
2023-05-10 7.60 7.82 7.60 7.75 0.4M
2023-05-09 7.75 7.75 7.60 7.60 0.2M
2023-05-08 7.72 7.75 7.65 7.75 0.1M
2023-05-05 7.79 7.79 7.64 7.72 0.2M
2023-05-04 7.80 7.80 7.67 7.67 0.1M
2023-05-03 7.71 7.80 7.70 7.70 0.1M
2023-05-02 7.69 7.85 7.64 7.85 0.1M
2023-04-28 7.80 7.83 7.69 7.69 0.2M
2023-04-27 7.64 7.87 7.64 7.70 0.1M
2023-04-26 7.60 7.71 7.60 7.64 0.0M
2023-04-25 7.88 7.88 7.65 7.66 0.1M
2023-04-24 7.77 7.84 7.60 7.65 0.0M
2023-04-21 7.71 7.72 7.70 7.70 0.0M
2023-04-20 7.75 7.79 7.75 7.76 0.1M
2023-04-19 7.77 7.80 7.71 7.75 0.1M
2023-04-18 7.89 7.90 7.88 7.90 0.0M
2023-04-17 7.70 7.96 7.70 7.89 0.2M
2023-04-14 7.75 7.78 7.72 7.75 0.1M
2023-04-13 7.82 7.85 7.75 7.78 0.0M
2023-04-12 7.81 7.84 7.80 7.81 0.0M
2023-04-11 7.81 8.00 7.71 7.76 0.2M
2023-04-06 7.92 7.92 7.82 7.82 0.0M
2023-04-04 8.00 8.00 7.92 7.92 0.1M
2023-04-03 7.82 8.08 7.78 8.08 0.1M
2023-03-31 7.73 7.87 7.73 7.82 0.2M
2023-03-30 7.86 7.86 7.70 7.80 0.1M
2023-03-29 7.86 7.88 7.86 7.89 0.0M
2023-03-28 7.78 7.98 7.78 7.87 0.2M
2023-03-27 7.84 7.92 7.70 7.78 0.1M
2023-03-24 7.80 8.00 7.80 7.84 0.0M
2023-03-23 7.88 7.88 7.76 7.83 0.1M
2023-03-22 7.99 7.99 7.88 7.88 0.0M
2023-03-21 7.87 8.09 7.82 8.01 0.3M
2023-03-20 7.75 7.77 7.75 7.77 0.1M
2023-03-17 7.80 7.94 7.80 7.86 0.1M
2023-03-16 8.00 8.03 7.69 7.75 0.2M
2023-03-15 8.08 8.08 7.84 7.91 0.1M
2023-03-14 7.98 7.98 7.98 7.98 0.0M
2023-03-13 8.00 8.08 7.89 8.00 0.3M
2023-03-10 7.96 8.01 7.90 8.00 0.2M
2023-03-09 8.01 8.09 7.94 8.09 0.1M
2023-03-08 8.09 8.10 8.04 8.04 0.1M
2023-03-07 8.18 8.20 8.11 8.13 0.2M
2023-03-06 8.16 8.16 8.05 8.15 0.2M
2023-03-03 8.15 8.18 8.10 8.15 0.1M
2023-03-02 8.29 8.29 8.01 8.13 0.3M
2023-03-01 8.25 8.36 8.25 8.34 0.1M
2023-02-28 8.18 8.21 8.16 8.19 0.1M
2023-02-27 8.10 8.30 8.10 8.14 0.3M
2023-02-24 8.12 8.22 8.12 8.15 0.0M
2023-02-23 8.26 8.33 8.25 8.28 0.0M
2023-02-22 8.27 8.36 8.19 8.36 0.1M
2023-02-21 8.08 8.27 8.08 8.17 0.1M
2023-02-20 8.10 8.23 8.10 8.16 0.1M
2023-02-17 8.30 8.38 8.10 8.15 0.3M
2023-02-16 8.40 8.50 8.38 8.38 0.2M
2023-02-15 8.49 8.49 8.40 8.40 0.1M
2023-02-14 8.62 8.62 8.40 8.50 0.2M
2023-02-13 8.65 8.67 8.60 8.62 0.0M
2023-02-10 8.75 8.95 8.73 8.74 0.4M
2023-02-09 8.46 8.78 8.45 8.75 0.4M
2023-02-08 8.46 8.46 8.35 8.38 0.2M
2023-02-07 8.60 8.66 8.45 8.46 0.1M
2023-02-06 8.78 8.80 8.55 8.69 0.3M
2023-02-03 8.47 8.95 8.39 8.93 0.5M
2023-02-02 8.42 8.55 8.42 8.55 0.1M
2023-02-01 8.31 8.42 8.31 8.42 0.1M
2023-01-31 8.32 8.44 8.30 8.34 0.3M
2023-01-30 8.65 8.65 8.42 8.42 0.3M
2023-01-27 8.70 8.74 8.55 8.65 0.2M
2023-01-26 8.56 8.82 8.56 8.72 0.4M
2023-01-20 8.63 8.63 8.52 8.56 0.2M
2023-01-19 8.44 8.57 8.43 8.56 0.2M
2023-01-18 8.40 8.60 8.34 8.49 0.7M
2023-01-17 8.52 8.53 8.43 8.45 0.1M
2023-01-16 8.58 8.60 8.47 8.50 0.5M
2023-01-13 8.45 8.60 8.34 8.48 1.0M
2023-01-12 8.57 8.60 8.45 8.49 0.2M
2023-01-11 8.40 8.49 8.20 8.47 0.3M
2023-01-10 8.58 8.58 8.30 8.40 0.2M
2023-01-09 8.19 8.50 8.19 8.50 0.3M
2023-01-06 8.32 8.32 8.12 8.18 0.5M
2023-01-05 8.63 8.63 8.18 8.25 0.7M
2023-01-04 8.45 8.53 8.29 8.53 0.5M
2023-01-03 8.08 8.44 8.05 8.40 0.5M