HS Mainland Properties (HSMPI)

HSMPI
🏛️ 홍콩 →
1,402.29
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
2021-12-31 4,192.47 4,219.86 4,152.47 4,188.13 0.0M
2021-12-30 4,191.97 4,199.54 4,111.18 4,145.25 0.0M
2021-12-29 4,307.29 4,307.29 4,152.53 4,174.44 0.0M
2021-12-28 4,219.46 4,294.17 4,206.61 4,273.21 0.0M
2021-12-24 4,253.27 4,254.26 4,148.63 4,196.84 0.0M
2021-12-23 4,247.66 4,296.30 4,198.29 4,223.95 0.0M
2021-12-22 4,237.78 4,239.45 4,160.08 4,205.44 0.0M
2021-12-21 4,162.09 4,254.81 4,112.60 4,241.14 0.0M
2021-12-20 4,342.81 4,342.81 4,118.28 4,140.96 0.0M
2021-12-17 4,402.10 4,415.85 4,322.28 4,350.14 0.0M
2021-12-16 4,258.50 4,421.21 4,233.88 4,366.07 0.0M
2021-12-15 4,296.51 4,344.31 4,212.06 4,269.47 0.0M
2021-12-14 4,503.02 4,515.56 4,228.06 4,267.76 0.0M
2021-12-13 4,817.56 4,817.56 4,574.59 4,582.64 0.0M
2021-12-10 4,781.17 4,867.30 4,733.17 4,754.32 0.0M
2021-12-09 4,685.43 4,813.19 4,668.35 4,804.90 0.0M
2021-12-08 4,732.70 4,732.70 4,612.67 4,651.84 0.0M
2021-12-07 4,550.01 4,676.64 4,533.41 4,664.80 0.0M
2021-12-06 4,528.57 4,657.83 4,457.70 4,465.01 0.0M
2021-12-03 4,476.10 4,509.87 4,405.58 4,480.95 0.0M
2021-12-02 4,375.57 4,519.86 4,345.16 4,482.66 0.0M
2021-12-01 4,469.73 4,548.32 4,368.05 4,378.74 0.0M
2021-11-30 4,539.01 4,613.04 4,389.88 4,426.15 0.0M
2021-11-29 4,670.48 4,670.48 4,520.54 4,545.44 0.0M
2021-11-26 4,736.01 4,736.01 4,578.78 4,587.28 0.0M
2021-11-25 4,718.23 4,761.71 4,676.90 4,741.26 0.0M
2021-11-24 4,820.25 4,843.90 4,704.45 4,719.95 0.0M
2021-11-23 4,709.89 4,814.16 4,659.03 4,793.44 0.0M
2021-11-22 4,814.24 4,873.62 4,713.80 4,726.74 0.0M
2021-11-19 4,615.51 4,878.92 4,545.54 4,791.56 0.0M
2021-11-18 4,771.80 4,771.80 4,661.96 4,676.06 0.0M
2021-11-17 4,866.41 4,892.27 4,772.09 4,791.46 0.0M
2021-11-16 4,796.12 4,920.19 4,792.74 4,876.17 0.0M
2021-11-15 4,872.47 4,872.47 4,733.59 4,776.46 0.0M
2021-11-12 5,046.16 5,046.16 4,861.60 4,951.70 0.0M
2021-11-11 4,624.62 4,931.17 4,624.62 4,900.75 0.0M
2021-11-10 4,312.62 4,663.05 4,232.89 4,642.54 0.0M
2021-11-09 4,362.44 4,382.71 4,270.55 4,308.23 0.0M
2021-11-08 4,297.55 4,417.45 4,283.03 4,338.89 0.0M
2021-11-05 4,386.98 4,386.98 4,243.17 4,278.27 0.0M
2021-11-04 4,512.51 4,518.19 4,363.95 4,400.56 0.0M
2021-11-03 4,457.85 4,561.09 4,444.97 4,514.14 0.0M
2021-11-02 4,676.42 4,687.44 4,428.32 4,474.02 0.0M
2021-11-01 4,718.24 4,718.24 4,580.89 4,632.85 0.0M
2021-10-29 4,788.17 4,812.73 4,681.80 4,694.65 0.0M
2021-10-28 4,863.55 4,878.77 4,768.49 4,789.29 0.0M
2021-10-27 4,843.03 4,899.07 4,769.49 4,854.25 0.0M
2021-10-26 5,057.02 5,057.02 4,817.81 4,858.85 0.0M
2021-10-25 5,101.27 5,170.34 5,002.23 5,078.19 0.0M
2021-10-22 5,216.78 5,345.54 5,201.24 5,207.54 0.0M
2021-10-21 4,832.00 5,110.56 4,832.00 5,042.60 0.0M
2021-10-20 4,793.98 4,840.81 4,762.40 4,840.81 0.0M
2021-10-19 4,839.40 4,847.40 4,780.86 4,795.81 0.0M
2021-10-18 4,819.36 4,929.26 4,773.40 4,839.47 0.0M
2021-10-15 4,857.33 4,857.33 4,665.60 4,802.50 0.0M
2021-10-12 4,760.16 4,914.08 4,712.97 4,844.63 0.0M
2021-10-11 4,819.85 4,866.95 4,741.03 4,773.13 0.0M
2021-10-08 4,808.46 4,858.74 4,758.45 4,781.74 0.0M
2021-10-07 4,784.33 4,922.23 4,774.61 4,805.52 0.0M
2021-10-06 4,771.05 4,772.13 4,640.96 4,729.62 0.0M
2021-10-05 4,855.82 4,855.82 4,718.73 4,757.02 0.0M
2021-10-04 4,881.27 4,961.48 4,752.25 4,928.64 0.0M
2021-09-30 4,768.49 4,930.78 4,734.09 4,926.50 0.0M
2021-09-29 4,661.28 4,805.41 4,606.39 4,754.86 0.0M
2021-09-28 4,409.80 4,748.07 4,409.80 4,651.86 0.0M
2021-09-27 4,454.35 4,491.05 4,356.71 4,373.22 0.0M
2021-09-24 4,607.49 4,632.28 4,455.19 4,485.04 0.0M
2021-09-23 4,560.40 4,732.66 4,560.40 4,619.99 0.0M
2021-09-21 4,073.69 4,286.09 4,042.89 4,273.77 0.0M
2021-09-20 4,281.11 4,281.11 4,014.72 4,073.18 0.0M
2021-09-17 4,257.43 4,345.21 4,153.03 4,324.05 0.0M
2021-09-16 4,500.17 4,501.01 4,177.45 4,229.53 0.0M
2021-09-15 4,657.84 4,689.03 4,491.57 4,526.75 0.0M
2021-09-14 4,899.74 4,952.91 4,674.73 4,688.16 0.0M
2021-09-13 4,952.92 4,965.79 4,865.26 4,941.42 0.0M
2021-09-10 4,865.87 4,981.15 4,833.81 4,979.89 0.0M
2021-09-09 4,953.08 4,955.50 4,818.72 4,852.41 0.0M
2021-09-08 4,933.29 4,985.29 4,911.43 4,969.28 0.0M
2021-09-07 5,066.03 5,077.11 4,937.92 4,942.97 0.0M
2021-09-06 5,164.45 5,164.45 5,060.66 5,074.96 0.0M
2021-09-03 5,120.46 5,169.32 5,060.40 5,161.04 0.0M
2021-09-02 5,092.51 5,162.29 5,071.00 5,100.01 0.0M
2021-09-01 4,991.54 5,114.91 4,948.17 5,068.88 0.0M
2021-08-31 4,971.73 5,008.75 4,822.72 4,996.95 0.0M
2021-08-30 4,994.27 5,088.94 4,962.40 4,989.73 0.0M
2021-08-27 4,935.53 5,038.20 4,935.53 5,021.20 0.0M
2021-08-26 5,005.94 5,028.86 4,893.41 4,934.01 0.0M
2021-08-25 4,967.44 5,069.48 4,953.36 5,019.59 0.0M
2021-08-24 4,875.79 4,978.98 4,869.63 4,941.53 0.0M
2021-08-23 4,916.15 4,965.60 4,829.31 4,845.70 0.0M
2021-08-20 4,977.78 5,007.01 4,777.38 4,859.83 0.0M
2021-08-19 5,063.44 5,092.45 4,917.06 4,939.02 0.0M
2021-08-18 5,129.65 5,161.91 5,085.23 5,144.21 0.0M
2021-08-17 5,253.24 5,297.90 5,109.25 5,133.43 0.0M
2021-08-16 5,184.49 5,301.80 5,142.59 5,214.84 0.0M
2021-08-13 5,213.53 5,271.24 5,135.72 5,181.66 0.0M
2021-08-12 5,306.75 5,314.27 5,207.45 5,223.77 0.0M
2021-08-11 5,051.29 5,430.19 5,051.29 5,311.76 0.0M
2021-08-10 4,968.01 5,099.00 4,888.98 5,083.45 0.0M
2021-08-09 4,778.92 5,023.46 4,753.04 4,963.64 0.0M
2021-08-06 4,839.27 4,856.70 4,732.72 4,798.58 0.0M
2021-08-05 4,899.53 4,957.89 4,860.15 4,873.68 0.0M
2021-08-04 4,947.74 4,995.46 4,868.90 4,931.07 0.0M
2021-08-03 5,006.20 5,006.20 4,861.19 4,952.41 0.0M
2021-08-02 4,842.51 5,001.21 4,751.64 4,969.37 0.0M
2021-07-30 5,034.89 5,039.22 4,787.44 4,827.11 0.0M
2021-07-29 5,160.33 5,177.83 5,056.18 5,075.67 0.0M
2021-07-28 5,091.76 5,140.33 5,007.25 5,041.12 0.0M
2021-07-27 5,260.01 5,311.09 4,851.41 4,945.50 0.0M
2021-07-26 5,511.80 5,511.80 5,246.26 5,249.87 0.0M
2021-07-23 5,677.76 5,704.73 5,571.00 5,595.67 0.0M
2021-07-22 5,520.16 5,700.97 5,511.60 5,676.17 0.0M
2021-07-21 5,550.97 5,598.13 5,458.66 5,493.12 0.0M
2021-07-20 5,640.67 5,646.03 5,455.03 5,497.90 0.0M
2021-07-19 5,761.95 5,761.95 5,626.85 5,646.28 0.0M
2021-07-16 5,778.83 5,825.99 5,733.91 5,778.81 0.0M
2021-07-15 5,651.03 5,801.31 5,626.77 5,781.72 0.0M
2021-07-14 5,686.05 5,707.56 5,627.26 5,635.21 0.0M
2021-07-13 5,737.66 5,761.28 5,675.60 5,704.34 0.0M
2021-07-12 5,663.81 5,733.74 5,628.44 5,692.71 0.0M
2021-07-09 5,719.01 5,719.01 5,597.02 5,627.10 0.0M
2021-07-08 5,751.49 5,817.72 5,654.28 5,660.46 0.0M
2021-07-07 5,775.18 5,797.78 5,711.85 5,744.67 0.0M
2021-07-06 5,803.67 5,831.65 5,725.00 5,785.86 0.0M
2021-07-05 5,876.69 5,950.75 5,774.18 5,783.99 0.0M
2021-07-02 6,003.27 6,040.23 5,884.29 5,902.95 0.0M
2021-06-30 6,084.04 6,092.87 5,965.30 5,970.70 0.0M
2021-06-29 6,106.50 6,135.09 6,070.11 6,121.01 0.0M
2021-06-28 6,139.63 6,146.27 6,051.50 6,104.07 0.0M
2021-06-25 6,145.87 6,164.05 6,104.92 6,135.48 0.0M
2021-06-24 6,112.76 6,169.77 6,086.36 6,128.44 0.0M
2021-06-23 6,057.53 6,144.85 6,036.33 6,127.89 0.0M
2021-06-22 6,056.12 6,090.20 6,009.25 6,059.75 0.0M
2021-06-21 6,015.39 6,047.99 5,981.21 6,033.04 0.0M
2021-06-18 6,209.72 6,242.08 6,032.34 6,097.27 0.0M
2021-06-17 6,225.55 6,277.96 6,210.85 6,253.23 0.0M
2021-06-16 6,309.31 6,312.33 6,248.33 6,279.31 0.0M
2021-06-15 6,440.91 6,440.91 6,246.92 6,321.01 0.0M
2021-06-11 6,464.88 6,498.92 6,417.89 6,443.41 0.0M
2021-06-10 6,440.51 6,493.99 6,427.57 6,458.73 0.0M
2021-06-09 6,421.61 6,506.27 6,409.44 6,439.29 0.0M
2021-06-08 6,372.78 6,432.74 6,355.42 6,402.49 0.0M
2021-06-07 6,364.88 6,364.88 6,243.49 6,322.83 0.0M
2021-06-04 6,380.18 6,380.18 6,266.06 6,318.91 0.0M
2021-06-03 6,503.88 6,504.85 6,390.91 6,398.02 0.0M
2021-06-02 6,458.80 6,569.52 6,457.11 6,490.89 0.0M
2021-06-01 6,440.05 6,512.13 6,414.18 6,480.69 0.0M
2021-05-31 6,440.78 6,452.87 6,348.31 6,438.73 0.0M
2021-05-28 6,503.06 6,548.59 6,428.02 6,441.72 0.0M
2021-05-27 6,472.23 6,526.50 6,465.84 6,504.45 0.0M
2021-05-26 6,409.85 6,536.50 6,407.36 6,507.63 0.0M
2021-05-25 6,440.38 6,470.41 6,379.61 6,427.53 0.0M
2021-05-24 6,417.62 6,478.53 6,400.22 6,437.40 0.0M
2021-05-21 6,428.45 6,428.45 6,365.65 6,390.33 0.0M
2021-05-20 6,406.83 6,418.73 6,328.33 6,367.23 0.0M
2021-05-18 6,309.81 6,516.97 6,309.81 6,464.52 0.0M
2021-05-17 6,283.94 6,332.50 6,251.58 6,287.62 0.0M
2021-05-14 6,329.69 6,359.06 6,220.85 6,264.81 0.0M
2021-05-13 6,268.07 6,290.94 6,225.44 6,243.01 0.0M
2021-05-12 6,397.19 6,406.16 6,284.00 6,326.44 0.0M
2021-05-11 6,557.02 6,557.02 6,395.92 6,415.59 0.0M
2021-05-10 6,671.03 6,671.03 6,546.16 6,589.61 0.0M
2021-05-07 6,658.82 6,688.16 6,568.42 6,618.92 0.0M
2021-05-06 6,679.37 6,703.39 6,573.07 6,661.06 0.0M
2021-05-05 6,625.38 6,701.99 6,595.64 6,629.10 0.0M
2021-05-04 6,588.51 6,636.15 6,554.45 6,612.88 0.0M
2021-05-03 6,573.01 6,601.39 6,494.49 6,537.31 0.0M
2021-04-30 6,603.63 6,642.73 6,574.98 6,586.80 0.0M
2021-04-29 6,648.81 6,670.85 6,607.03 6,638.13 0.0M
2021-04-28 6,566.81 6,621.38 6,529.33 6,614.00 0.0M
2021-04-27 6,519.58 6,589.25 6,487.75 6,571.97 0.0M
2021-04-26 6,607.41 6,618.96 6,496.81 6,532.88 0.0M
2021-04-23 6,656.06 6,678.59 6,589.28 6,632.76 0.0M
2021-04-22 6,678.43 6,728.33 6,635.64 6,675.85 0.0M
2021-04-21 6,692.29 6,711.77 6,632.06 6,684.84 0.0M
2021-04-20 6,707.06 6,785.98 6,697.77 6,742.93 0.0M
2021-04-19 6,701.11 6,782.79 6,657.60 6,749.51 0.0M
2021-04-16 6,687.07 6,739.01 6,607.87 6,725.38 0.0M
2021-04-15 6,639.25 6,659.12 6,593.35 6,651.68 0.0M
2021-04-14 6,641.17 6,709.00 6,580.76 6,644.40 0.0M
2021-04-13 6,631.38 6,656.49 6,543.51 6,556.67 0.0M
2021-04-12 6,673.24 6,673.24 6,559.94 6,590.44 0.0M
2021-04-09 6,840.00 6,840.00 6,597.51 6,645.08 0.0M
2021-04-08 6,811.12 6,827.20 6,733.60 6,812.30 0.0M
2021-04-07 6,854.43 6,933.39 6,790.08 6,834.00 0.0M
2021-04-01 6,881.69 6,938.51 6,776.00 6,830.45 0.0M
2021-03-31 7,046.07 7,049.29 6,839.13 6,881.34 0.0M
2021-03-30 7,128.01 7,128.01 7,002.30 7,054.01 0.0M
2021-03-29 6,854.31 7,159.33 6,847.03 7,091.61 0.0M
2021-03-26 6,621.55 6,798.13 6,605.38 6,796.01 0.0M
2021-03-25 6,630.92 6,676.85 6,545.76 6,588.94 0.0M
2021-03-24 6,701.60 6,738.77 6,614.14 6,645.12 0.0M
2021-03-23 6,724.71 6,807.13 6,658.46 6,695.29 0.0M
2021-03-22 6,566.43 6,683.49 6,545.84 6,669.30 0.0M
2021-03-19 6,600.99 6,642.20 6,525.03 6,601.19 0.0M
2021-03-18 6,706.02 6,744.93 6,645.70 6,676.50 0.0M
2021-03-17 6,631.34 6,725.74 6,558.90 6,656.68 0.0M
2021-03-16 6,511.95 6,634.78 6,470.82 6,616.27 0.0M
2021-03-15 6,432.31 6,517.92 6,341.15 6,462.80 0.0M
2021-03-12 6,314.17 6,516.72 6,300.81 6,365.13 0.0M
2021-03-11 6,305.11 6,331.83 6,237.85 6,267.21 0.0M
2021-03-10 6,270.06 6,285.58 6,191.88 6,267.13 0.0M
2021-03-09 6,270.66 6,324.07 6,152.53 6,180.83 0.0M
2021-03-08 6,294.82 6,386.85 6,196.02 6,197.96 0.0M
2021-03-05 6,225.64 6,299.55 6,151.05 6,270.81 0.0M
2021-03-04 6,431.06 6,548.11 6,339.70 6,346.22 0.0M
2021-03-03 6,472.80 6,579.65 6,454.44 6,543.98 0.0M
2021-03-02 6,513.05 6,661.92 6,415.93 6,461.03 0.0M
2021-03-01 6,630.60 6,660.31 6,398.18 6,470.56 0.0M
2021-02-26 6,391.01 6,649.34 6,329.83 6,488.07 0.0M
2021-02-25 6,178.94 6,736.74 6,170.54 6,598.93 0.0M
2021-02-24 6,285.69 6,315.59 6,095.85 6,122.38 0.0M
2021-02-23 6,184.27 6,278.61 6,184.27 6,246.92 0.0M
2021-02-22 6,291.58 6,340.71 6,188.77 6,194.58 0.0M
2021-02-19 6,124.66 6,233.12 6,086.09 6,208.86 0.0M
2021-02-18 6,142.50 6,257.22 6,080.62 6,129.42 0.0M
2021-02-17 6,142.45 6,157.79 6,083.78 6,142.19 0.0M
2021-02-16 6,129.67 6,192.60 6,096.21 6,159.89 0.0M
2021-02-11 6,011.76 6,043.15 5,966.01 6,027.38 0.0M
2021-02-10 6,057.26 6,136.87 6,028.44 6,034.85 0.0M
2021-02-09 6,014.00 6,063.11 5,963.05 6,047.54 0.0M
2021-02-08 6,104.22 6,185.36 6,054.59 6,054.59 0.0M
2021-02-05 5,960.63 6,074.74 5,921.98 6,041.97 0.0M
2021-02-04 5,995.62 6,021.22 5,874.79 5,957.00 0.0M
2021-02-03 6,068.57 6,082.05 6,026.70 6,039.34 0.0M
2021-02-02 6,059.31 6,129.41 6,004.78 6,059.19 0.0M
2021-02-01 5,938.75 6,029.34 5,926.91 6,013.07 0.0M
2021-01-29 6,058.03 6,087.90 5,948.51 5,962.72 0.0M
2021-01-28 6,264.10 6,265.12 6,047.66 6,078.31 0.0M
2021-01-27 6,387.28 6,394.15 6,268.36 6,310.36 0.0M
2021-01-26 6,336.85 6,408.90 6,243.52 6,354.24 0.0M
2021-01-25 6,488.11 6,492.13 6,336.15 6,398.55 0.0M
2021-01-22 6,558.95 6,585.43 6,441.67 6,463.87 0.0M
2021-01-21 6,737.74 6,743.05 6,546.97 6,577.66 0.0M
2021-01-20 6,750.37 6,788.47 6,668.53 6,724.57 0.0M
2021-01-19 6,311.64 6,799.41 6,311.64 6,716.56 0.0M
2021-01-18 6,038.49 6,262.54 6,012.53 6,246.66 0.0M
2021-01-15 6,016.04 6,067.32 6,003.30 6,042.33 0.0M
2021-01-14 6,102.79 6,104.57 6,000.90 6,038.35 0.0M
2021-01-13 6,180.50 6,203.81 6,070.77 6,091.47 0.0M
2021-01-12 6,171.62 6,241.43 6,135.27 6,145.98 0.0M
2021-01-11 6,002.31 6,218.32 5,971.27 6,162.92 0.0M
2021-01-08 5,897.22 6,016.12 5,818.73 6,005.32 0.0M
2021-01-07 5,965.04 5,984.67 5,830.78 5,873.06 0.0M
2021-01-06 5,773.34 5,915.91 5,773.34 5,909.81 0.0M
2021-01-05 5,779.68 5,814.22 5,692.61 5,790.76 0.0M
2021-01-04 5,987.00 5,997.56 5,788.79 5,813.49 0.0M