Hopson Development Holdings Ltd (0754)

0754
🏛️ 홍콩 →
3.38
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 4.01 4.06 3.91 4.06 0.8M
2023-12-28 3.82 3.99 3.79 3.96 0.9M
2023-12-27 3.81 3.87 3.75 3.84 0.4M
2023-12-22 3.92 3.95 3.79 3.84 0.7M
2023-12-21 3.80 3.93 3.78 3.91 0.7M
2023-12-20 3.85 3.93 3.78 3.85 1.8M
2023-12-19 3.89 3.90 3.77 3.83 1.5M
2023-12-18 4.02 4.09 3.93 3.94 1.0M
2023-12-15 3.93 4.13 3.93 4.06 1.1M
2023-12-14 3.95 3.98 3.89 3.92 0.5M
2023-12-13 3.90 3.97 3.86 3.93 1.1M
2023-12-12 4.04 4.05 3.91 3.98 0.8M
2023-12-11 4.03 4.05 3.88 3.93 1.3M
2023-12-08 4.12 4.21 4.00 4.03 1.8M
2023-12-07 4.23 4.25 4.11 4.18 0.9M
2023-12-06 4.24 4.28 4.18 4.25 0.9M
2023-12-05 4.26 4.32 4.13 4.22 1.3M
2023-12-04 4.38 4.43 4.26 4.30 0.7M
2023-12-01 4.39 4.48 4.33 4.36 0.7M
2023-11-30 4.35 4.47 4.31 4.47 1.6M
2023-11-29 4.49 4.49 4.22 4.32 1.1M
2023-11-28 4.37 4.46 4.35 4.43 1.4M
2023-11-27 4.52 4.54 4.31 4.37 1.2M
2023-11-24 4.67 4.68 4.45 4.48 0.6M
2023-11-23 4.40 4.59 4.25 4.59 2.1M
2023-11-22 4.46 4.46 4.27 4.35 0.6M
2023-11-21 4.34 4.50 4.31 4.37 1.5M
2023-11-20 4.28 4.30 4.22 4.27 0.3M
2023-11-17 4.27 4.27 4.18 4.23 0.5M
2023-11-16 4.27 4.29 4.20 4.27 0.7M
2023-11-15 4.25 4.27 4.20 4.26 1.0M
2023-11-14 4.29 4.36 4.16 4.19 1.7M
2023-11-13 4.28 4.30 4.18 4.28 1.7M
2023-11-10 4.27 4.33 4.21 4.27 0.6M
2023-11-09 4.42 4.44 4.25 4.31 0.9M
2023-11-08 4.32 4.52 4.26 4.41 1.1M
2023-11-07 4.27 4.36 4.26 4.33 0.6M
2023-11-06 4.24 4.41 4.24 4.35 0.7M
2023-11-03 4.15 4.26 4.10 4.21 0.6M
2023-11-02 4.18 4.22 4.10 4.15 0.6M
2023-11-01 4.23 4.24 4.13 4.17 0.4M
2023-10-31 4.17 4.45 4.11 4.16 0.6M
2023-10-30 4.10 4.24 4.10 4.21 0.8M
2023-10-27 4.09 4.23 4.09 4.16 0.4M
2023-10-26 4.06 4.12 4.04 4.12 0.5M
2023-10-25 4.16 4.23 4.09 4.11 0.6M
2023-10-24 4.06 4.16 3.99 4.11 0.8M
2023-10-20 4.01 4.20 3.99 4.12 0.8M
2023-10-19 4.07 4.10 4.03 4.09 0.9M
2023-10-18 4.06 4.14 4.03 4.14 0.6M
2023-10-17 4.10 4.16 4.06 4.11 0.4M
2023-10-16 4.02 4.14 4.02 4.10 1.0M
2023-10-13 4.22 4.26 4.12 4.14 0.6M
2023-10-12 4.31 4.36 4.22 4.26 1.2M
2023-10-11 4.21 4.46 4.16 4.33 1.5M
2023-10-10 4.23 4.32 4.16 4.20 0.5M
2023-10-09 4.18 4.25 4.00 4.23 0.7M
2023-10-06 4.16 4.25 4.16 4.25 0.1M
2023-10-05 4.16 4.24 4.15 4.15 0.2M
2023-10-04 4.23 4.23 4.14 4.15 0.9M
2023-10-03 4.30 4.42 4.17 4.22 1.1M
2023-09-29 4.32 4.35 4.24 4.30 0.2M
2023-09-28 4.37 4.37 4.18 4.22 1.2M
2023-09-27 4.27 4.41 4.26 4.29 1.3M
2023-09-26 4.41 4.45 4.32 4.36 1.2M
2023-09-25 4.56 4.57 4.43 4.45 3.2M
2023-09-22 4.56 4.62 4.49 4.62 2.7M
2023-09-21 4.75 4.75 4.54 4.56 2.4M
2023-09-20 4.67 4.74 4.62 4.68 1.4M
2023-09-19 4.72 4.74 4.60 4.71 0.6M
2023-09-18 4.75 4.75 4.65 4.70 0.9M
2023-09-15 4.86 4.88 4.70 4.70 2.8M
2023-09-14 5.09 5.09 4.77 4.86 1.7M
2023-09-13 4.93 5.16 4.86 5.03 3.9M
2023-09-12 4.84 4.89 4.68 4.82 1.2M
2023-09-11 4.93 5.09 4.64 4.84 1.8M
2023-09-07 5.26 5.26 4.90 4.95 2.8M
2023-09-06 4.66 5.06 4.62 4.98 5.7M
2023-09-05 4.76 4.85 4.62 4.66 3.4M
2023-09-04 4.48 4.72 4.48 4.71 4.4M
2023-08-31 4.64 4.64 4.34 4.37 2.5M
2023-08-30 4.47 4.64 4.43 4.52 2.4M
2023-08-29 4.26 4.49 4.22 4.46 2.5M
2023-08-28 4.36 4.48 4.17 4.22 2.7M
2023-08-25 4.23 4.26 4.16 4.26 1.2M
2023-08-24 4.06 4.22 4.04 4.20 2.3M
2023-08-23 4.06 4.10 4.05 4.09 1.0M
2023-08-22 4.18 4.20 4.03 4.15 1.2M
2023-08-21 4.10 4.17 4.06 4.09 1.3M
2023-08-18 4.24 4.30 4.12 4.15 2.1M
2023-08-17 4.19 4.19 4.01 4.16 1.6M
2023-08-16 4.13 4.29 4.04 4.18 1.5M
2023-08-15 4.19 4.22 4.02 4.13 3.4M
2023-08-14 4.56 4.56 4.15 4.17 3.6M
2023-08-11 4.59 4.59 4.45 4.56 2.2M
2023-08-10 4.83 4.83 4.51 4.58 3.2M
2023-08-09 4.96 4.96 4.75 4.80 4.2M
2023-08-08 5.41 5.41 4.92 4.96 2.0M
2023-08-07 5.64 5.64 5.31 5.36 0.9M
2023-08-04 5.62 5.96 5.51 5.64 2.8M
2023-08-03 5.66 5.66 5.36 5.46 1.4M
2023-08-02 5.83 6.05 5.51 5.56 2.5M
2023-08-01 5.93 6.01 5.77 5.82 2.2M
2023-07-31 5.44 6.25 5.40 5.94 6.2M
2023-07-28 5.37 5.49 5.27 5.46 2.6M
2023-07-27 5.16 5.39 5.06 5.34 2.1M
2023-07-26 4.96 5.17 4.96 5.09 0.4M
2023-07-25 4.73 5.07 4.73 5.07 1.1M
2023-07-24 4.85 4.85 4.62 4.64 0.8M
2023-07-21 4.77 4.86 4.71 4.84 0.5M
2023-07-20 4.73 4.84 4.73 4.76 0.5M
2023-07-19 4.87 4.87 4.68 4.71 2.1M
2023-07-18 4.96 4.96 4.73 4.81 1.0M
2023-07-14 5.01 5.01 4.94 4.95 0.3M
2023-07-13 4.88 5.03 4.88 4.94 0.6M
2023-07-12 4.91 4.94 4.85 4.88 1.0M
2023-07-11 4.98 5.08 4.83 4.93 1.0M
2023-07-10 5.04 5.04 4.91 4.94 0.3M
2023-07-07 5.05 5.05 4.92 5.00 0.9M
2023-07-06 5.08 5.13 4.94 5.04 1.4M
2023-07-05 5.15 5.23 5.11 5.16 0.8M
2023-07-04 5.11 5.16 5.05 5.15 0.7M
2023-07-03 5.10 5.18 5.06 5.11 0.8M
2023-06-30 5.09 5.20 4.90 5.06 0.8M
2023-06-29 5.11 5.11 4.91 4.96 1.1M
2023-06-28 5.02 5.10 4.88 5.10 0.6M
2023-06-27 4.84 5.02 4.76 5.02 3.8M
2023-06-26 5.29 5.29 4.77 4.84 1.4M
2023-06-23 4.92 4.97 4.77 4.89 0.8M
2023-06-21 5.09 5.09 4.90 4.93 1.4M
2023-06-20 5.31 5.31 5.08 5.09 0.9M
2023-06-19 5.30 5.30 5.15 5.20 0.7M
2023-06-16 5.26 5.27 5.20 5.20 1.8M
2023-06-15 5.22 5.22 5.09 5.20 0.7M
2023-06-14 5.24 5.34 5.08 5.09 1.1M
2023-06-13 5.24 5.27 5.12 5.23 1.6M
2023-06-12 5.33 5.33 5.16 5.24 1.3M
2023-06-09 5.39 5.39 5.21 5.27 1.0M
2023-06-08 5.30 5.39 5.19 5.32 1.2M
2023-06-07 5.58 5.64 5.23 5.27 1.5M
2023-06-06 5.36 5.55 5.36 5.49 1.5M
2023-06-05 5.30 5.36 5.27 5.36 0.7M
2023-06-02 5.17 5.30 5.03 5.29 2.0M
2023-06-01 5.05 5.11 4.97 5.03 1.0M
2023-05-31 5.08 5.08 4.89 5.02 2.0M
2023-05-30 4.94 5.21 4.92 5.08 0.8M
2023-05-29 5.04 5.06 4.88 4.94 1.0M
2023-05-25 5.08 5.08 4.93 4.96 1.6M
2023-05-24 5.21 5.21 5.04 5.07 1.2M
2023-05-23 5.29 5.29 5.12 5.20 1.7M
2023-05-22 5.24 5.26 5.11 5.24 0.9M
2023-05-19 5.22 5.24 5.16 5.23 1.1M
2023-05-18 5.21 5.27 5.17 5.21 0.5M
2023-05-17 5.24 5.24 5.11 5.17 1.6M
2023-05-16 5.27 5.27 5.16 5.23 0.9M
2023-05-15 5.27 5.27 5.17 5.23 0.5M
2023-05-12 5.22 5.34 5.15 5.27 1.3M
2023-05-11 5.24 5.24 5.08 5.21 1.6M
2023-05-10 5.25 5.25 5.16 5.23 1.2M
2023-05-09 5.27 5.33 5.16 5.24 1.0M
2023-05-08 5.33 5.34 5.21 5.26 0.8M
2023-05-05 5.25 5.40 5.25 5.32 1.2M
2023-05-04 5.24 5.31 5.21 5.24 1.4M
2023-05-03 5.26 5.30 5.20 5.24 0.8M
2023-05-02 5.29 5.36 5.12 5.26 1.3M
2023-04-28 5.25 5.38 5.23 5.27 0.7M
2023-04-27 5.42 5.42 5.24 5.27 0.5M
2023-04-26 5.30 5.38 5.24 5.29 0.7M
2023-04-25 5.33 5.36 5.24 5.26 1.5M
2023-04-24 5.34 5.39 5.23 5.32 0.9M
2023-04-21 5.36 5.48 5.31 5.33 1.0M
2023-04-20 5.40 5.47 5.33 5.33 1.8M
2023-04-19 5.51 5.51 5.39 5.47 1.4M
2023-04-18 5.65 5.69 5.47 5.51 1.3M
2023-04-17 5.54 5.64 5.43 5.59 0.8M
2023-04-14 5.64 5.68 5.50 5.55 1.0M
2023-04-13 5.68 5.70 5.55 5.63 1.3M
2023-04-12 5.75 5.75 5.65 5.72 0.9M
2023-04-11 5.52 5.87 5.52 5.71 1.9M
2023-04-06 5.46 5.48 5.31 5.48 1.2M
2023-04-04 5.49 5.52 5.39 5.46 1.0M
2023-04-03 5.44 5.58 5.44 5.49 1.0M
2023-03-31 5.61 5.61 5.42 5.44 1.6M
2023-03-30 5.36 5.64 5.36 5.61 1.6M
2023-03-29 5.36 5.45 5.25 5.41 1.2M
2023-03-28 5.36 5.46 5.31 5.36 0.6M
2023-03-27 5.58 5.58 5.32 5.33 1.1M
2023-03-24 5.51 5.63 5.46 5.58 0.5M
2023-03-23 5.50 5.59 5.40 5.55 1.2M
2023-03-22 5.64 5.67 5.55 5.61 0.3M
2023-03-21 5.46 5.54 5.36 5.50 1.5M
2023-03-20 5.51 5.51 5.30 5.42 1.4M
2023-03-17 5.42 5.57 5.33 5.49 1.7M
2023-03-16 5.34 5.60 5.27 5.33 0.9M
2023-03-15 5.30 5.40 5.27 5.35 1.3M
2023-03-14 5.64 5.69 5.19 5.25 2.6M
2023-03-13 5.71 5.71 5.53 5.62 2.0M
2023-03-10 5.99 5.99 5.58 5.65 1.5M
2023-03-09 6.08 6.10 5.90 5.96 1.9M
2023-03-08 6.10 6.11 5.99 6.06 0.9M
2023-03-07 6.20 6.24 6.03 6.08 2.0M
2023-03-06 6.30 6.36 6.05 6.20 1.0M
2023-03-03 6.21 6.34 6.15 6.30 2.6M
2023-03-02 6.18 6.25 6.11 6.22 0.9M
2023-03-01 6.11 6.29 6.04 6.24 1.5M
2023-02-28 6.20 6.26 5.99 6.06 4.6M
2023-02-27 6.09 6.29 6.06 6.11 1.9M
2023-02-24 6.12 6.26 6.07 6.11 2.2M
2023-02-23 6.26 6.35 6.15 6.17 2.0M
2023-02-22 6.39 6.50 6.20 6.30 2.4M
2023-02-21 6.36 6.77 6.33 6.39 2.0M
2023-02-20 6.21 6.52 6.11 6.33 2.0M
2023-02-17 6.30 6.40 6.27 6.32 1.3M
2023-02-16 6.31 6.49 6.30 6.34 1.8M
2023-02-15 6.33 6.37 6.26 6.30 1.4M
2023-02-14 6.35 6.42 6.27 6.33 1.7M
2023-02-13 6.21 6.37 6.06 6.31 1.2M
2023-02-10 6.33 6.38 6.08 6.16 1.4M
2023-02-09 6.31 6.36 6.19 6.33 1.1M
2023-02-08 6.51 6.55 6.30 6.30 1.2M
2023-02-07 6.49 6.73 6.49 6.51 1.5M
2023-02-06 6.86 6.86 6.46 6.46 1.3M
2023-02-03 7.06 7.06 6.77 6.82 2.9M
2023-02-02 7.12 7.30 6.96 7.08 0.6M
2023-02-01 7.29 7.29 6.91 7.12 2.6M
2023-01-31 7.36 7.37 6.97 7.05 1.2M
2023-01-30 7.74 7.86 7.18 7.22 3.3M
2023-01-27 7.54 7.79 7.49 7.74 1.2M
2023-01-26 7.11 7.58 7.08 7.54 1.0M
2023-01-20 6.94 7.03 6.80 6.93 1.3M
2023-01-19 6.88 6.99 6.77 6.93 1.0M
2023-01-18 6.91 7.14 6.86 6.93 1.4M
2023-01-17 6.62 6.96 6.62 6.94 1.4M
2023-01-16 7.05 7.16 6.86 6.97 0.8M
2023-01-13 7.01 7.10 6.89 7.03 1.1M
2023-01-12 7.05 7.20 6.94 7.05 2.3M
2023-01-11 7.37 7.49 7.08 7.15 3.7M
2023-01-10 6.82 7.39 6.82 7.20 3.2M
2023-01-09 7.23 7.58 7.02 7.17 2.8M
2023-01-06 6.79 7.27 6.77 7.23 6.7M
2023-01-05 6.52 6.83 6.45 6.72 4.9M
2023-01-04 5.98 6.50 5.98 6.49 3.8M
2023-01-03 5.97 6.02 5.67 5.98 2.7M