HS Property Service and Management (HSPSM)

HSPSM
🏛️ 홍콩 →
2,011.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,810.45 1,846.55 1,806.65 1,846.55 231.6M
2023-12-28 1,739.96 1,809.12 1,739.96 1,808.63 414.8M
2023-12-27 1,749.12 1,751.82 1,714.08 1,736.97 377.0M
2023-12-22 1,786.05 1,792.65 1,735.73 1,742.80 401.2M
2023-12-21 1,757.40 1,783.96 1,748.89 1,781.62 250.3M
2023-12-20 1,752.26 1,786.01 1,752.26 1,763.64 347.1M
2023-12-19 1,792.42 1,792.42 1,737.00 1,744.69 565.8M
2023-12-18 1,831.79 1,835.92 1,800.87 1,807.79 302.5M
2023-12-15 1,809.96 1,869.67 1,809.96 1,842.01 865.8M
2023-12-14 1,794.76 1,830.52 1,777.10 1,784.61 494.1M
2023-12-13 1,823.85 1,824.03 1,770.17 1,775.89 350.0M
2023-12-12 1,784.37 1,838.03 1,775.06 1,824.87 676.8M
2023-12-11 1,782.48 1,782.48 1,740.17 1,772.37 516.4M
2023-12-08 1,832.66 1,835.75 1,782.97 1,785.73 457.1M
2023-12-07 1,826.81 1,831.44 1,804.59 1,822.27 341.6M
2023-12-06 1,812.02 1,843.56 1,807.54 1,826.32 420.0M
2023-12-05 1,851.17 1,851.17 1,798.36 1,807.51 408.0M
2023-12-04 1,899.49 1,903.20 1,841.56 1,845.63 383.3M
2023-12-01 1,929.50 1,929.50 1,876.28 1,881.74 496.9M
2023-11-30 1,922.00 1,942.40 1,907.82 1,925.25 849.4M
2023-11-29 1,992.88 1,992.88 1,901.52 1,922.00 612.4M
2023-11-28 2,033.49 2,034.97 1,980.56 1,988.26 616.5M
2023-11-27 2,078.56 2,078.56 2,000.72 2,027.87 680.6M
2023-11-24 2,100.05 2,100.05 2,065.41 2,068.59 1,137.9M
2023-11-23 1,991.66 2,098.73 1,969.36 2,098.73 2,082.9M
2023-11-22 1,980.99 1,996.35 1,971.80 1,985.61 463.1M
2023-11-21 1,963.25 2,045.02 1,963.25 1,979.91 978.9M
2023-11-20 1,938.74 1,957.98 1,923.73 1,947.22 340.4M
2023-11-17 1,954.94 1,954.94 1,914.74 1,922.65 250.8M
2023-11-16 1,986.47 1,986.47 1,943.99 1,961.54 304.6M
2023-11-15 1,953.32 1,984.91 1,953.32 1,984.91 679.8M
2023-11-14 1,909.66 1,931.83 1,894.28 1,919.20 334.6M
2023-11-13 1,913.02 1,917.05 1,879.50 1,905.39 264.1M
2023-11-10 1,919.57 1,919.57 1,896.50 1,908.47 367.1M
2023-11-09 2,004.31 2,004.31 1,926.29 1,926.29 880.4M
2023-11-08 1,967.47 2,023.55 1,945.91 2,008.27 1,479.5M
2023-11-07 2,008.22 2,009.70 1,956.60 1,961.07 319.4M
2023-11-06 1,953.87 2,015.27 1,953.87 2,012.04 653.7M
2023-11-03 1,924.18 1,944.71 1,921.01 1,941.84 342.9M
2023-11-02 1,913.56 1,938.76 1,909.27 1,915.50 297.2M
2023-11-01 1,912.52 1,923.13 1,902.54 1,904.98 292.3M
2023-10-31 1,958.84 1,958.84 1,904.79 1,907.85 331.9M
2023-10-30 1,956.67 1,971.63 1,948.48 1,958.80 269.2M
2023-10-27 1,903.90 1,973.67 1,890.78 1,965.02 403.6M
2023-10-26 1,914.23 1,914.23 1,878.47 1,894.57 497.6M
2023-10-25 1,953.02 1,963.66 1,912.20 1,915.46 473.8M
2023-10-24 1,913.13 1,929.13 1,890.07 1,914.92 519.6M
2023-10-20 1,905.22 1,949.57 1,889.39 1,917.02 780.7M
2023-10-19 1,935.18 1,935.18 1,896.93 1,907.64 456.1M
2023-10-18 1,972.95 1,972.95 1,938.55 1,940.56 487.8M
2023-10-17 1,978.67 1,995.91 1,969.38 1,976.21 343.9M
2023-10-16 1,988.14 1,994.01 1,964.38 1,973.19 354.5M
2023-10-13 2,046.74 2,046.74 1,984.59 1,985.19 322.6M
2023-10-12 2,085.75 2,095.29 2,043.42 2,054.93 358.4M
2023-10-11 2,073.03 2,099.37 2,060.67 2,079.14 542.1M
2023-10-10 2,080.46 2,120.56 2,046.06 2,050.96 639.5M
2023-10-09 2,081.17 2,083.27 2,046.88 2,070.97 248.6M
2023-10-06 2,050.80 2,097.05 2,050.80 2,081.56 136.4M
2023-10-05 2,035.80 2,066.13 2,027.80 2,051.21 121.7M
2023-10-04 2,040.59 2,044.83 2,009.48 2,036.26 148.5M
2023-10-03 2,105.60 2,105.60 2,020.51 2,048.18 209.4M
2023-09-29 2,066.37 2,128.48 2,065.49 2,119.19 211.3M
2023-09-28 2,095.54 2,099.60 2,054.56 2,063.62 476.9M
2023-09-27 2,112.92 2,135.88 2,091.52 2,096.24 473.3M
2023-09-26 2,144.14 2,152.26 2,111.58 2,119.16 527.3M
2023-09-25 2,215.07 2,215.07 2,140.85 2,144.35 716.5M
2023-09-22 2,128.99 2,222.15 2,115.48 2,218.79 773.8M
2023-09-21 2,176.79 2,180.93 2,135.25 2,138.49 399.1M
2023-09-20 2,197.07 2,197.07 2,168.70 2,172.20 341.8M
2023-09-19 2,224.13 2,237.34 2,192.82 2,200.29 471.2M
2023-09-18 2,262.22 2,263.51 2,222.67 2,222.67 683.2M
2023-09-15 2,284.39 2,294.07 2,259.07 2,269.08 667.5M
2023-09-14 2,319.66 2,325.43 2,263.42 2,275.42 805.7M
2023-09-13 2,335.82 2,376.95 2,314.57 2,324.16 1,601.2M
2023-09-12 2,343.48 2,352.05 2,271.46 2,323.87 1,453.4M
2023-09-11 2,360.80 2,366.06 2,286.08 2,324.25 1,690.1M
2023-09-07 2,438.69 2,455.16 2,374.63 2,374.63 2,211.0M
2023-09-06 2,356.31 2,446.74 2,337.89 2,428.64 2,865.4M
2023-09-05 2,393.01 2,395.27 2,334.84 2,351.66 1,127.2M
2023-09-04 2,316.10 2,422.81 2,316.10 2,391.27 2,382.4M
2023-08-31 2,321.07 2,360.52 2,262.07 2,273.09 2,347.8M
2023-08-30 2,364.84 2,372.53 2,290.56 2,296.93 1,319.8M
2023-08-29 2,275.44 2,359.21 2,247.92 2,352.16 1,843.8M
2023-08-28 2,358.66 2,373.57 2,251.14 2,260.07 1,815.6M
2023-08-25 2,211.76 2,280.45 2,199.42 2,253.32 1,419.4M
2023-08-24 2,138.61 2,223.23 2,134.31 2,217.14 1,226.4M
2023-08-23 2,150.42 2,156.70 2,102.53 2,135.12 1,121.1M
2023-08-22 2,101.20 2,172.69 2,101.20 2,148.27 1,038.8M
2023-08-21 2,125.08 2,126.86 2,089.88 2,093.60 1,294.7M
2023-08-18 2,151.84 2,166.76 2,120.87 2,120.87 1,101.6M
2023-08-17 2,168.71 2,169.37 2,115.29 2,151.54 1,133.0M
2023-08-16 2,175.73 2,212.51 2,148.59 2,173.91 1,451.3M
2023-08-15 2,195.44 2,227.85 2,169.50 2,179.98 1,496.9M
2023-08-14 2,244.36 2,244.36 2,166.83 2,193.37 2,383.1M
2023-08-11 2,262.52 2,286.93 2,215.99 2,266.16 2,127.9M
2023-08-10 2,285.56 2,285.56 2,243.37 2,266.17 1,247.7M
2023-08-09 2,280.02 2,300.59 2,260.95 2,294.28 1,180.6M
2023-08-08 2,380.60 2,380.60 2,271.97 2,288.85 1,948.2M
2023-08-07 2,468.67 2,468.67 2,374.05 2,388.78 1,139.4M
2023-08-04 2,507.83 2,553.23 2,448.86 2,469.15 1,221.6M
2023-08-03 2,460.59 2,499.99 2,415.75 2,461.32 885.6M
2023-08-02 2,467.56 2,561.08 2,445.67 2,466.31 1,512.6M
2023-08-01 2,462.87 2,504.96 2,404.65 2,413.74 2,210.3M
2023-07-31 2,520.98 2,626.94 2,458.35 2,469.66 2,672.7M
2023-07-28 2,450.64 2,507.69 2,422.45 2,496.36 1,871.9M
2023-07-27 2,390.49 2,500.99 2,370.90 2,468.31 2,455.2M
2023-07-26 2,399.99 2,409.33 2,341.97 2,379.07 1,187.7M
2023-07-25 2,248.21 2,403.81 2,248.21 2,399.88 2,504.5M
2023-07-24 2,272.20 2,272.20 2,143.49 2,152.78 1,316.1M
2023-07-21 2,291.08 2,337.85 2,278.55 2,286.68 806.9M
2023-07-20 2,266.51 2,335.75 2,266.51 2,293.65 1,038.4M
2023-07-19 2,219.50 2,264.12 2,197.15 2,260.89 812.6M
2023-07-18 2,316.15 2,316.23 2,223.58 2,227.68 1,074.3M
2023-07-14 2,357.73 2,361.88 2,306.23 2,322.25 777.1M
2023-07-13 2,312.72 2,360.36 2,312.72 2,352.15 1,147.9M
2023-07-12 2,319.86 2,324.22 2,283.82 2,292.68 570.9M
2023-07-11 2,300.15 2,334.98 2,295.71 2,306.75 700.0M
2023-07-10 2,306.97 2,319.87 2,266.58 2,281.65 712.8M
2023-07-07 2,378.10 2,393.77 2,354.66 2,360.15 607.2M
2023-07-06 2,428.24 2,439.44 2,371.30 2,391.34 830.3M
2023-07-05 2,485.62 2,485.62 2,428.85 2,440.00 2,385.7M
2023-07-04 2,473.49 2,491.34 2,463.21 2,488.19 487.6M
2023-07-03 2,444.70 2,498.80 2,444.70 2,479.87 905.1M
2023-06-30 2,402.84 2,488.79 2,402.84 2,444.03 957.7M
2023-06-29 2,476.49 2,478.30 2,394.29 2,402.01 1,049.1M
2023-06-28 2,467.56 2,473.25 2,430.42 2,470.43 1,136.3M
2023-06-27 2,332.31 2,467.23 2,330.15 2,465.93 940.4M
2023-06-26 2,348.63 2,383.85 2,321.62 2,328.40 652.0M
2023-06-23 2,389.71 2,389.71 2,320.55 2,336.30 362.9M
2023-06-21 2,447.14 2,447.14 2,377.49 2,387.12 1,527.4M
2023-06-20 2,546.86 2,548.70 2,444.80 2,452.54 1,295.9M
2023-06-19 2,618.28 2,623.42 2,533.87 2,549.24 1,802.3M
2023-06-16 2,605.53 2,647.02 2,588.06 2,619.48 2,833.0M
2023-06-15 2,562.44 2,622.44 2,555.00 2,599.39 988.4M
2023-06-14 2,560.49 2,589.01 2,529.21 2,537.55 666.6M
2023-06-13 2,502.88 2,562.77 2,492.71 2,554.61 785.9M
2023-06-12 2,546.75 2,546.81 2,462.06 2,504.57 573.3M
2023-06-09 2,571.54 2,575.82 2,528.03 2,537.67 896.5M
2023-06-08 2,514.08 2,571.55 2,469.36 2,557.05 1,287.0M
2023-06-07 2,538.37 2,553.82 2,485.63 2,510.62 977.7M
2023-06-06 2,426.87 2,590.34 2,425.48 2,506.05 1,329.0M
2023-06-05 2,470.38 2,473.04 2,404.82 2,426.50 853.4M
2023-06-02 2,304.63 2,482.67 2,304.63 2,476.35 224.8M
2023-06-01 2,331.14 2,356.74 2,295.50 2,300.61 75.0M
2023-05-31 2,366.67 2,366.67 2,301.09 2,336.21 127.7M
2023-05-30 2,363.69 2,393.29 2,326.32 2,386.05 106.8M
2023-05-29 2,413.71 2,433.73 2,354.95 2,361.20 57.3M
2023-05-25 2,434.09 2,434.09 2,388.36 2,403.17 87.7M
2023-05-24 2,478.80 2,478.80 2,433.49 2,439.72 79.5M
2023-05-23 2,500.93 2,519.97 2,466.11 2,480.96 56.3M
2023-05-22 2,505.79 2,536.44 2,474.06 2,494.27 83.5M
2023-05-19 2,519.42 2,522.29 2,485.18 2,499.88 75.7M
2023-05-18 2,552.49 2,571.88 2,519.72 2,525.53 81.7M
2023-05-17 2,606.59 2,615.82 2,537.19 2,543.91 121.5M
2023-05-16 2,653.84 2,669.97 2,599.83 2,610.22 67.7M
2023-05-15 2,613.19 2,667.74 2,594.21 2,646.25 69.9M
2023-05-12 2,652.86 2,667.85 2,617.80 2,620.06 52.1M
2023-05-11 2,685.05 2,694.21 2,635.17 2,651.48 63.7M
2023-05-10 2,722.56 2,733.48 2,674.70 2,683.76 67.0M
2023-05-09 2,761.81 2,801.05 2,711.10 2,719.02 87.8M
2023-05-08 2,823.02 2,823.77 2,739.87 2,758.08 73.3M
2023-05-05 2,768.86 2,821.57 2,765.38 2,811.95 100.2M
2023-05-04 2,737.89 2,770.70 2,729.44 2,759.42 135.5M
2023-05-03 2,745.74 2,745.74 2,693.63 2,717.98 34.5M
2023-05-02 2,848.13 2,873.61 2,738.33 2,746.89 76.0M
2023-04-28 2,834.57 2,858.11 2,816.58 2,840.39 82.3M
2023-04-27 2,845.88 2,845.88 2,777.98 2,819.64 62.8M
2023-04-26 2,795.33 2,872.34 2,783.76 2,845.77 56.7M
2023-04-25 2,868.16 2,878.87 2,788.00 2,797.83 70.5M
2023-04-24 2,901.07 2,901.07 2,839.49 2,866.11 58.3M
2023-04-21 2,932.74 2,964.21 2,877.78 2,887.61 81.8M
2023-04-20 2,958.57 2,968.61 2,911.48 2,920.60 73.3M
2023-04-19 3,063.55 3,071.38 2,952.92 2,958.38 97.1M
2023-04-18 3,100.40 3,135.32 3,041.87 3,060.86 63.0M
2023-04-17 3,106.33 3,113.73 3,065.75 3,105.37 67.9M
2023-04-14 3,137.92 3,142.53 3,091.13 3,109.79 117.4M
2023-04-13 3,098.48 3,132.01 3,039.97 3,132.01 144.0M
2023-04-12 3,119.31 3,148.61 3,064.45 3,124.54 118.6M
2023-04-11 2,967.29 3,128.83 2,967.29 3,114.16 173.0M
2023-04-06 2,962.60 2,965.48 2,914.03 2,939.18 86.7M
2023-04-04 3,023.21 3,027.44 2,955.20 2,977.92 89.2M
2023-04-03 2,997.94 3,071.42 2,986.53 3,024.58 107.0M
2023-03-31 3,038.45 3,055.94 2,988.68 3,001.37 143.1M
2023-03-30 2,931.51 3,052.74 2,912.89 3,041.23 213.1M
2023-03-29 2,906.00 2,930.89 2,830.70 2,901.87 248.5M
2023-03-28 2,834.60 2,888.92 2,834.60 2,882.97 100.3M
2023-03-27 2,936.92 2,936.92 2,834.78 2,850.13 104.8M
2023-03-24 2,992.03 2,992.03 2,922.30 2,934.87 91.6M
2023-03-23 2,994.57 3,001.84 2,936.33 3,001.84 93.8M
2023-03-22 2,949.42 3,036.46 2,949.42 3,004.32 87.1M
2023-03-21 2,916.18 2,963.55 2,916.18 2,946.30 59.5M
2023-03-20 2,959.66 2,972.40 2,892.81 2,907.63 83.9M
2023-03-17 2,895.71 3,007.04 2,895.71 2,976.74 118.1M
2023-03-16 2,883.88 2,912.83 2,850.89 2,871.27 90.8M
2023-03-15 2,851.34 2,960.31 2,851.34 2,892.97 120.3M
2023-03-14 2,925.11 2,925.11 2,801.24 2,827.21 129.1M
2023-03-13 2,920.83 2,935.34 2,882.65 2,909.99 128.1M
2023-03-10 2,946.99 2,971.13 2,885.79 2,917.86 148.3M
2023-03-09 3,061.68 3,089.65 2,960.68 2,972.58 80.8M
2023-03-08 3,147.25 3,151.97 3,055.61 3,061.17 113.5M
2023-03-07 3,243.67 3,249.59 3,137.34 3,166.12 102.2M
2023-03-06 3,279.22 3,285.70 3,162.55 3,245.85 159.9M
2023-03-03 3,260.16 3,336.27 3,252.55 3,311.93 76.7M
2023-03-02 3,278.01 3,283.22 3,230.02 3,255.82 70.3M
2023-03-01 3,096.81 3,295.43 3,092.81 3,286.75 154.2M
2023-02-28 3,159.74 3,184.24 3,085.78 3,086.70 132.7M
2023-02-27 3,160.81 3,204.28 3,115.91 3,163.92 84.9M
2023-02-24 3,240.21 3,240.86 3,160.60 3,168.91 130.4M
2023-02-23 3,257.52 3,288.66 3,224.01 3,241.30 94.8M
2023-02-22 3,320.42 3,332.10 3,251.11 3,268.00 93.3M
2023-02-21 3,383.52 3,480.39 3,296.92 3,323.02 129.3M
2023-02-20 3,277.87 3,384.98 3,253.95 3,370.76 95.5M
2023-02-17 3,316.56 3,330.64 3,260.56 3,274.29 68.7M
2023-02-16 3,266.02 3,384.40 3,266.02 3,323.77 90.4M
2023-02-15 3,361.85 3,373.20 3,243.84 3,259.10 108.9M
2023-02-14 3,350.91 3,414.74 3,328.68 3,370.39 89.6M
2023-02-13 3,258.22 3,351.21 3,207.26 3,339.59 122.0M
2023-02-10 3,376.46 3,376.46 3,248.00 3,274.69 212.6M
2023-02-09 3,340.87 3,381.11 3,333.62 3,379.06 94.8M
2023-02-08 3,375.35 3,420.49 3,331.36 3,348.76 88.6M
2023-02-07 3,349.07 3,454.07 3,349.07 3,387.44 115.8M
2023-02-06 3,461.63 3,461.63 3,328.31 3,343.43 176.8M
2023-02-03 3,577.43 3,577.43 3,447.63 3,482.50 177.6M
2023-02-02 3,689.20 3,691.89 3,567.92 3,578.57 137.4M
2023-02-01 3,646.07 3,677.93 3,579.98 3,676.98 122.2M
2023-01-31 3,691.41 3,727.59 3,572.77 3,632.12 134.9M
2023-01-30 3,830.56 3,837.97 3,662.41 3,680.38 140.4M
2023-01-27 3,828.06 3,876.30 3,785.34 3,873.36 62.5M
2023-01-26 3,673.66 3,819.62 3,673.66 3,818.71 77.3M
2023-01-20 3,628.19 3,664.09 3,571.20 3,660.54 59.8M
2023-01-19 3,488.17 3,629.10 3,475.96 3,626.83 58.4M
2023-01-18 3,588.38 3,634.42 3,489.69 3,506.43 185.8M
2023-01-17 3,578.79 3,596.27 3,515.33 3,591.72 114.8M
2023-01-16 3,611.92 3,670.59 3,542.37 3,585.73 150.7M
2023-01-13 3,540.47 3,610.81 3,510.92 3,610.81 159.5M
2023-01-12 3,672.10 3,712.38 3,532.19 3,548.28 180.8M
2023-01-11 3,672.68 3,796.69 3,624.76 3,651.40 174.0M
2023-01-10 3,668.17 3,751.00 3,608.77 3,673.62 126.0M
2023-01-09 3,746.89 3,787.95 3,619.45 3,660.57 185.0M
2023-01-06 3,735.51 3,811.77 3,676.17 3,730.32 254.5M
2023-01-05 3,699.48 3,720.29 3,642.36 3,691.27 234.3M
2023-01-04 3,437.52 3,666.16 3,437.17 3,660.05 335.6M
2023-01-03 3,251.24 3,443.10 3,178.84 3,411.56 173.1M