Hang Seng China H Financial TRI (HSHFIDV)

HSHFIDV
🏛️ 홍콩 →
43,455.06
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
2021-12-31 24,717.13 24,717.13 24,717.13 24,717.13 0.0M
2021-12-30 24,693.42 24,693.42 24,693.42 24,693.42 0.0M
2021-12-29 24,743.08 24,743.08 24,743.08 24,743.08 0.0M
2021-12-28 24,868.58 24,868.58 24,868.58 24,868.58 0.0M
2021-12-24 24,656.50 24,656.50 24,656.50 24,656.50 0.0M
2021-12-23 24,624.20 24,624.20 24,624.20 24,624.20 0.0M
2021-12-22 24,479.31 24,479.31 24,479.31 24,479.31 0.0M
2021-12-21 24,464.57 24,464.57 24,464.57 24,464.57 0.0M
2021-12-20 24,445.84 24,445.84 24,445.84 24,445.84 0.0M
2021-12-17 24,660.92 24,660.92 24,660.92 24,660.92 0.0M
2021-12-16 24,694.41 24,694.41 24,694.41 24,694.41 0.0M
2021-12-15 24,724.03 24,724.03 24,724.03 24,724.03 0.0M
2021-12-14 24,808.35 24,808.35 24,808.35 24,808.35 0.0M
2021-12-13 25,100.63 25,100.63 25,100.63 25,100.63 0.0M
2021-12-10 25,165.77 25,165.77 25,165.77 25,165.77 0.0M
2021-12-09 25,350.10 25,350.10 25,350.10 25,350.10 0.0M
2021-12-08 25,050.73 25,050.73 25,050.73 25,050.73 0.0M
2021-12-07 25,150.45 25,150.45 25,150.45 25,150.45 0.0M
2021-12-06 24,879.56 24,879.56 24,879.56 24,879.56 0.0M
2021-12-03 24,803.52 24,803.52 24,803.52 24,803.52 0.0M
2021-12-02 24,673.55 24,673.55 24,673.55 24,673.55 0.0M
2021-12-01 24,160.98 24,160.98 24,160.98 24,160.98 0.0M
2021-11-30 23,860.88 23,860.88 23,860.88 23,860.88 0.0M
2021-11-29 24,143.17 24,143.17 24,143.17 24,143.17 0.0M
2021-11-26 24,300.69 24,300.69 24,300.69 24,300.69 0.0M
2021-11-25 24,779.05 24,779.05 24,779.05 24,779.05 0.0M
2021-11-24 24,777.42 24,777.42 24,777.42 24,777.42 0.0M
2021-11-23 24,846.38 24,846.38 24,846.38 24,846.38 0.0M
2021-11-22 24,841.04 24,841.04 24,841.04 24,841.04 0.0M
2021-11-19 24,941.05 24,941.05 24,941.05 24,941.05 0.0M
2021-11-18 24,864.74 24,864.74 24,864.74 24,864.74 0.0M
2021-11-17 25,077.59 25,077.59 25,077.59 25,077.59 0.0M
2021-11-16 25,166.84 25,166.84 25,166.84 25,166.84 0.0M
2021-11-15 25,032.27 25,032.27 25,032.27 25,032.27 0.0M
2021-11-12 25,103.69 25,103.69 25,103.69 25,103.69 0.0M
2021-11-11 25,116.98 25,116.98 25,116.98 25,116.98 0.0M
2021-11-10 24,545.19 24,545.19 24,545.19 24,545.19 0.0M
2021-11-09 24,614.91 24,614.91 24,614.91 24,614.91 0.0M
2021-11-08 24,702.28 24,702.28 24,702.28 24,702.28 0.0M
2021-11-05 24,357.63 24,357.63 24,357.63 24,357.63 0.0M
2021-11-04 24,670.59 24,670.59 24,670.59 24,670.59 0.0M
2021-11-03 24,795.63 24,795.63 24,795.63 24,795.63 0.0M
2021-11-02 24,869.42 24,869.42 24,869.42 24,869.42 0.0M
2021-11-01 25,270.70 25,270.70 25,270.70 25,270.70 0.0M
2021-10-29 24,934.54 24,934.54 24,934.54 24,934.54 0.0M
2021-10-28 25,171.47 25,171.47 25,171.47 25,171.47 0.0M
2021-10-27 25,406.10 25,406.10 25,406.10 25,406.10 0.0M
2021-10-26 25,614.91 25,614.91 25,614.91 25,614.91 0.0M
2021-10-25 25,695.08 25,695.08 25,695.08 25,695.08 0.0M
2021-10-22 25,766.27 25,766.27 25,766.27 25,766.27 0.0M
2021-10-21 25,723.28 25,723.28 25,723.28 25,723.28 0.0M
2021-10-20 25,370.80 25,370.80 25,370.80 25,370.80 0.0M
2021-10-19 25,319.18 25,319.18 25,319.18 25,319.18 0.0M
2021-10-18 24,892.46 24,892.46 24,892.46 24,892.46 0.0M
2021-10-15 25,083.88 25,083.88 25,083.88 25,083.88 0.0M
2021-10-12 25,021.51 25,021.51 25,021.51 25,021.51 0.0M
2021-10-11 25,376.57 25,376.57 25,376.57 25,376.57 0.0M
2021-10-08 25,158.31 25,158.31 25,158.31 25,158.31 0.0M
2021-10-07 24,898.42 24,898.42 24,898.42 24,898.42 0.0M
2021-10-06 24,395.54 24,395.54 24,395.54 24,395.54 0.0M
2021-10-05 24,456.09 24,456.09 24,456.09 24,456.09 0.0M
2021-10-04 24,436.82 24,436.82 24,436.82 24,436.82 0.0M
2021-09-30 24,882.40 24,882.40 24,882.40 24,882.40 0.0M
2021-09-29 24,904.69 24,904.69 24,904.69 24,904.69 0.0M
2021-09-28 24,535.06 24,535.06 24,535.06 24,535.06 0.0M
2021-09-27 24,298.83 24,298.83 24,298.83 24,298.83 0.0M
2021-09-24 24,261.54 24,261.54 24,261.54 24,261.54 0.0M
2021-09-23 24,422.41 24,422.41 24,422.41 24,422.41 0.0M
2021-09-21 24,096.38 24,096.38 24,096.38 24,096.38 0.0M
2021-09-20 23,963.26 23,963.26 23,963.26 23,963.26 0.0M
2021-09-17 25,050.88 25,050.88 25,050.88 25,050.88 0.0M
2021-09-16 25,265.38 25,265.38 25,265.38 25,265.38 0.0M
2021-09-15 25,545.24 25,545.24 25,545.24 25,545.24 0.0M
2021-09-14 25,730.90 25,730.90 25,730.90 25,730.90 0.0M
2021-09-13 26,312.38 26,312.38 26,312.38 26,312.38 0.0M
2021-09-10 26,293.31 26,293.31 26,293.31 26,293.31 0.0M
2021-09-09 25,857.26 25,857.26 25,857.26 25,857.26 0.0M
2021-09-08 26,074.71 26,074.71 26,074.71 26,074.71 0.0M
2021-09-07 26,171.82 26,171.82 26,171.82 26,171.82 0.0M
2021-09-03 25,711.82 25,711.82 25,711.82 25,711.82 0.0M
2021-09-02 25,586.59 25,586.59 25,586.59 25,586.59 0.0M
2021-09-01 25,506.01 25,506.01 25,506.01 25,506.01 0.0M
2021-08-31 25,105.53 25,105.53 25,105.53 25,105.53 0.0M
2021-08-30 24,992.14 24,992.14 24,992.14 24,992.14 0.0M
2021-08-27 25,256.68 25,256.68 25,256.68 25,256.68 0.0M
2021-08-26 25,009.23 25,009.23 25,009.23 25,009.23 0.0M
2021-08-25 25,265.98 25,265.98 25,265.98 25,265.98 0.0M
2021-08-24 25,310.49 25,310.49 25,310.49 25,310.49 0.0M
2021-08-23 25,173.04 25,173.04 25,173.04 25,173.04 0.0M
2021-08-20 25,034.73 25,034.73 25,034.73 25,034.73 0.0M
2021-08-19 25,284.40 25,284.40 25,284.40 25,284.40 0.0M
2021-08-18 25,834.74 25,834.74 25,834.74 25,834.74 0.0M
2021-08-17 25,233.39 25,233.39 25,233.39 25,233.39 0.0M
2021-08-16 25,497.19 25,497.19 25,497.19 25,497.19 0.0M
2021-08-13 25,343.81 25,343.81 25,343.81 25,343.81 0.0M
2021-08-12 25,406.46 25,406.46 25,406.46 25,406.46 0.0M
2021-08-11 25,666.56 25,666.56 25,666.56 25,666.56 0.0M
2021-08-10 25,260.11 25,260.11 25,260.11 25,260.11 0.0M
2021-08-09 25,146.77 25,146.77 25,146.77 25,146.77 0.0M
2021-08-06 24,728.32 24,728.32 24,728.32 24,728.32 0.0M
2021-08-05 24,875.64 24,875.64 24,875.64 24,875.64 0.0M
2021-08-04 25,007.03 25,007.03 25,007.03 25,007.03 0.0M
2021-08-03 25,085.95 25,085.95 25,085.95 25,085.95 0.0M
2021-08-02 24,896.96 24,896.96 24,896.96 24,896.96 0.0M
2021-07-30 24,490.99 24,490.99 24,490.99 24,490.99 0.0M
2021-07-29 24,638.80 24,638.80 24,638.80 24,638.80 0.0M
2021-07-28 24,604.83 24,604.83 24,604.83 24,604.83 0.0M
2021-07-27 24,315.26 24,315.26 24,315.26 24,315.26 0.0M
2021-07-26 24,815.28 24,815.28 24,815.28 24,815.28 0.0M
2021-07-23 25,445.79 25,445.79 25,445.79 25,445.79 0.0M
2021-07-22 25,544.15 25,544.15 25,544.15 25,544.15 0.0M
2021-07-21 25,176.88 25,176.88 25,176.88 25,176.88 0.0M
2021-07-20 25,308.45 25,308.45 25,308.45 25,308.45 0.0M
2021-07-19 25,620.92 25,620.92 25,620.92 25,620.92 0.0M
2021-07-16 25,963.14 25,963.14 25,963.14 25,963.14 0.0M
2021-07-15 25,917.18 25,917.18 25,917.18 25,917.18 0.0M
2021-07-14 25,283.96 25,283.96 25,283.96 25,283.96 0.0M
2021-07-13 25,804.63 25,804.63 25,804.63 25,804.63 0.0M
2021-07-12 25,632.11 25,632.11 25,632.11 25,632.11 0.0M
2021-07-09 25,595.12 25,595.12 25,595.12 25,595.12 0.0M
2021-07-08 25,629.82 25,629.82 25,629.82 25,629.82 0.0M
2021-07-07 26,261.62 26,261.62 26,261.62 26,261.62 0.0M
2021-07-06 26,345.50 26,345.50 26,345.50 26,345.50 0.0M
2021-07-05 26,160.27 26,160.27 26,160.27 26,160.27 0.0M
2021-07-02 26,214.38 26,214.38 26,214.38 26,214.38 0.0M
2021-06-30 26,465.04 26,465.04 26,465.04 26,465.04 0.0M
2021-06-29 26,504.14 26,504.14 26,504.14 26,504.14 0.0M
2021-06-28 26,800.04 26,800.04 26,800.04 26,800.04 0.0M
2021-06-25 27,015.53 27,015.53 27,015.53 27,015.53 0.0M
2021-06-24 26,669.27 26,669.27 26,669.27 26,669.27 0.0M
2021-06-23 26,664.18 26,664.18 26,664.18 26,664.18 0.0M
2021-06-22 26,511.07 26,511.07 26,511.07 26,511.07 0.0M
2021-06-21 26,463.07 26,463.07 26,463.07 26,463.07 0.0M
2021-06-18 26,719.96 26,719.96 26,719.96 26,719.96 0.0M
2021-06-17 26,908.83 26,908.83 26,908.83 26,908.83 0.0M
2021-06-16 26,922.92 26,922.92 26,922.92 26,922.92 0.0M
2021-06-15 26,825.49 26,825.49 26,825.49 26,825.49 0.0M
2021-06-11 27,243.68 27,243.68 27,243.68 27,243.68 0.0M
2021-06-10 27,289.71 27,289.71 27,289.71 27,289.71 0.0M
2021-06-09 27,459.04 27,459.04 27,459.04 27,459.04 0.0M
2021-06-08 27,510.03 27,510.03 27,510.03 27,510.03 0.0M
2021-06-07 27,371.02 27,371.02 27,371.02 27,371.02 0.0M
2021-06-04 27,563.43 27,563.43 27,563.43 27,563.43 0.0M
2021-06-03 27,462.54 27,462.54 27,462.54 27,462.54 0.0M
2021-06-02 27,773.79 27,773.79 27,773.79 27,773.79 0.0M
2021-06-01 27,891.88 27,891.88 27,891.88 27,891.88 0.0M
2021-05-31 28,108.37 28,108.37 28,108.37 28,108.37 0.0M
2021-05-28 28,189.13 28,189.13 28,189.13 28,189.13 0.0M
2021-05-27 27,959.85 27,959.85 27,959.85 27,959.85 0.0M
2021-05-26 28,067.64 28,067.64 28,067.64 28,067.64 0.0M
2021-05-25 27,944.97 27,944.97 27,944.97 27,944.97 0.0M
2021-05-24 27,162.05 27,162.05 27,162.05 27,162.05 0.0M
2021-05-21 27,107.57 27,107.57 27,107.57 27,107.57 0.0M
2021-05-20 27,150.74 27,150.74 27,150.74 27,150.74 0.0M
2021-05-18 27,440.22 27,440.22 27,440.22 27,440.22 0.0M
2021-05-17 27,261.19 27,261.19 27,261.19 27,261.19 0.0M
2021-05-14 27,205.63 27,205.63 27,205.63 27,205.63 0.0M
2021-05-13 26,586.55 26,586.55 26,586.55 26,586.55 0.0M
2021-05-12 26,936.58 26,936.58 26,936.58 26,936.58 0.0M
2021-05-11 26,994.15 26,994.15 26,994.15 26,994.15 0.0M
2021-05-10 27,205.16 27,205.16 27,205.16 27,205.16 0.0M
2021-05-07 27,121.00 27,121.00 27,121.00 27,121.00 0.0M
2021-05-06 26,956.25 26,956.25 26,956.25 26,956.25 0.0M
2021-05-05 26,912.99 26,912.99 26,912.99 26,912.99 0.0M
2021-05-04 26,602.27 26,602.27 26,602.27 26,602.27 0.0M
2021-05-03 26,605.64 26,605.64 26,605.64 26,605.64 0.0M
2021-04-30 26,876.03 26,876.03 26,876.03 26,876.03 0.0M
2021-04-29 27,407.09 27,407.09 27,407.09 27,407.09 0.0M
2021-04-28 27,083.37 27,083.37 27,083.37 27,083.37 0.0M
2021-04-27 27,047.26 27,047.26 27,047.26 27,047.26 0.0M
2021-04-26 27,111.32 27,111.32 27,111.32 27,111.32 0.0M
2021-04-23 27,532.33 27,532.33 27,532.33 27,532.33 0.0M
2021-04-22 27,403.41 27,403.41 27,403.41 27,403.41 0.0M
2021-04-21 27,508.81 27,508.81 27,508.81 27,508.81 0.0M
2021-04-20 27,738.21 27,738.21 27,738.21 27,738.21 0.0M
2021-04-19 27,582.24 27,582.24 27,582.24 27,582.24 0.0M
2021-04-16 27,371.19 27,371.19 27,371.19 27,371.19 0.0M
2021-04-15 27,186.20 27,186.20 27,186.20 27,186.20 0.0M
2021-04-14 27,446.08 27,446.08 27,446.08 27,446.08 0.0M
2021-04-13 27,322.67 27,322.67 27,322.67 27,322.67 0.0M
2021-04-12 27,250.25 27,250.25 27,250.25 27,250.25 0.0M
2021-04-09 27,253.89 27,253.89 27,253.89 27,253.89 0.0M
2021-04-08 27,444.49 27,444.49 27,444.49 27,444.49 0.0M
2021-04-07 27,370.15 27,370.15 27,370.15 27,370.15 0.0M
2021-04-01 27,674.43 27,674.43 27,674.43 27,674.43 0.0M
2021-03-31 27,495.86 27,495.86 27,495.86 27,495.86 0.0M
2021-03-30 27,748.20 27,748.20 27,748.20 27,748.20 0.0M
2021-03-29 27,844.10 27,844.10 27,844.10 27,844.10 0.0M
2021-03-26 27,312.50 27,312.50 27,312.50 27,312.50 0.0M
2021-03-25 27,049.18 27,049.18 27,049.18 27,049.18 0.0M
2021-03-24 27,077.79 27,077.79 27,077.79 27,077.79 0.0M
2021-03-23 27,543.42 27,543.42 27,543.42 27,543.42 0.0M
2021-03-22 27,757.50 27,757.50 27,757.50 27,757.50 0.0M
2021-03-19 27,333.09 27,333.09 27,333.09 27,333.09 0.0M
2021-03-18 27,928.93 27,928.93 27,928.93 27,928.93 0.0M
2021-03-17 27,901.56 27,901.56 27,901.56 27,901.56 0.0M
2021-03-16 28,000.38 28,000.38 28,000.38 28,000.38 0.0M
2021-03-15 27,943.31 27,943.31 27,943.31 27,943.31 0.0M
2021-03-12 27,607.40 27,607.40 27,607.40 27,607.40 0.0M
2021-03-11 27,832.62 27,832.62 27,832.62 27,832.62 0.0M
2021-03-10 27,427.72 27,427.72 27,427.72 27,427.72 0.0M
2021-03-09 27,319.60 27,319.60 27,319.60 27,319.60 0.0M
2021-03-08 27,571.29 27,571.29 27,571.29 27,571.29 0.0M
2021-03-05 27,607.17 27,607.17 27,607.17 27,607.17 0.0M
2021-03-04 27,412.85 27,412.85 27,412.85 27,412.85 0.0M
2021-03-03 27,770.45 27,770.45 27,770.45 27,770.45 0.0M
2021-03-02 26,538.06 26,538.06 26,538.06 26,538.06 0.0M
2021-03-01 26,798.97 26,798.97 26,798.97 26,798.97 0.0M
2021-02-26 26,763.29 26,763.29 26,763.29 26,763.29 0.0M
2021-02-25 27,904.33 27,904.33 27,904.33 27,904.33 0.0M
2021-02-24 27,402.73 27,402.73 27,402.73 27,402.73 0.0M
2021-02-23 28,184.12 28,184.12 28,184.12 28,184.12 0.0M
2021-02-22 27,581.91 27,581.91 27,581.91 27,581.91 0.0M
2021-02-19 27,763.40 27,763.40 27,763.40 27,763.40 0.0M
2021-02-18 27,729.63 27,729.63 27,729.63 27,729.63 0.0M
2021-02-17 28,348.23 28,348.23 28,348.23 28,348.23 0.0M
2021-02-16 27,680.36 27,680.36 27,680.36 27,680.36 0.0M
2021-02-11 27,065.87 27,065.87 27,065.87 27,065.87 0.0M
2021-02-10 26,862.12 26,862.12 26,862.12 26,862.12 0.0M
2021-02-09 26,477.91 26,477.91 26,477.91 26,477.91 0.0M
2021-02-08 26,462.72 26,462.72 26,462.72 26,462.72 0.0M
2021-02-05 26,539.86 26,539.86 26,539.86 26,539.86 0.0M
2021-02-04 26,374.39 26,374.39 26,374.39 26,374.39 0.0M
2021-02-03 26,447.73 26,447.73 26,447.73 26,447.73 0.0M
2021-02-02 26,364.61 26,364.61 26,364.61 26,364.61 0.0M
2021-02-01 26,228.27 26,228.27 26,228.27 26,228.27 0.0M
2021-01-29 26,088.02 26,088.02 26,088.02 26,088.02 0.0M
2021-01-28 26,461.27 26,461.27 26,461.27 26,461.27 0.0M
2021-01-27 27,053.83 27,053.83 27,053.83 27,053.83 0.0M
2021-01-26 26,945.93 26,945.93 26,945.93 26,945.93 0.0M
2021-01-25 27,450.58 27,450.58 27,450.58 27,450.58 0.0M
2021-01-22 27,104.00 27,104.00 27,104.00 27,104.00 0.0M
2021-01-21 28,176.47 28,176.47 28,176.47 28,176.47 0.0M
2021-01-20 28,010.65 28,010.65 28,010.65 28,010.65 0.0M
2021-01-19 28,117.21 28,117.21 28,117.21 28,117.21 0.0M
2021-01-18 27,533.57 27,533.57 27,533.57 27,533.57 0.0M
2021-01-15 27,506.45 27,506.45 27,506.45 27,506.45 0.0M
2021-01-14 26,831.69 26,831.69 26,831.69 26,831.69 0.0M
2021-01-13 27,035.55 27,035.55 27,035.55 27,035.55 0.0M
2021-01-12 27,123.34 27,123.34 27,123.34 27,123.34 0.0M
2021-01-11 26,242.95 26,242.95 26,242.95 26,242.95 0.0M
2021-01-08 25,969.15 25,969.15 25,969.15 25,969.15 0.0M
2021-01-07 25,723.85 25,723.85 25,723.85 25,723.85 0.0M
2021-01-06 25,423.47 25,423.47 25,423.47 25,423.47 0.0M
2021-01-05 25,131.57 25,131.57 25,131.57 25,131.57 0.0M
2021-01-04 25,124.58 25,124.58 25,124.58 25,124.58 0.0M