HS SCHK HK Companies (HSSCHKC)

HSSCHKC
🏛️ 홍콩 →
3,025.87
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 3,336.40 3,338.93 3,318.60 3,320.76 0.0M
2021-12-30 3,305.73 3,316.03 3,292.32 3,311.88 0.0M
2021-12-29 3,310.42 3,311.27 3,285.02 3,298.66 0.0M
2021-12-28 3,297.39 3,313.23 3,285.20 3,310.01 0.0M
2021-12-24 3,295.16 3,297.99 3,280.04 3,285.85 0.0M
2021-12-23 3,273.27 3,281.03 3,265.48 3,272.60 0.0M
2021-12-22 3,264.39 3,269.59 3,243.41 3,261.48 0.0M
2021-12-21 3,251.50 3,263.93 3,227.72 3,252.44 0.0M
2021-12-20 3,271.52 3,278.61 3,221.67 3,229.33 0.0M
2021-12-17 3,322.88 3,327.19 3,282.40 3,285.15 0.0M
2021-12-16 3,259.15 3,302.81 3,248.58 3,295.61 0.0M
2021-12-15 3,321.45 3,334.48 3,235.44 3,258.07 0.0M
2021-12-14 3,343.65 3,355.65 3,316.44 3,324.95 0.0M
2021-12-13 3,416.22 3,416.22 3,369.42 3,371.54 0.0M
2021-12-10 3,404.99 3,412.88 3,382.43 3,391.71 0.0M
2021-12-09 3,419.20 3,437.52 3,415.09 3,433.42 0.0M
2021-12-08 3,395.17 3,405.28 3,386.86 3,399.79 0.0M
2021-12-07 3,353.01 3,381.95 3,338.20 3,377.02 0.0M
2021-12-06 3,350.36 3,364.91 3,321.72 3,323.88 0.0M
2021-12-03 3,339.80 3,376.78 3,319.65 3,371.78 0.0M
2021-12-02 3,339.28 3,346.61 3,315.11 3,346.61 0.0M
2021-12-01 3,344.46 3,359.19 3,325.60 3,342.40 0.0M
2021-11-30 3,394.19 3,403.49 3,299.50 3,331.47 0.0M
2021-11-29 3,394.46 3,424.96 3,381.65 3,396.36 0.0M
2021-11-26 3,480.10 3,480.10 3,412.42 3,414.06 0.0M
2021-11-25 3,489.39 3,495.38 3,473.18 3,492.82 0.0M
2021-11-24 3,464.45 3,491.59 3,455.59 3,483.76 0.0M
2021-11-23 3,447.61 3,467.76 3,438.48 3,452.60 0.0M
2021-11-22 3,485.50 3,487.27 3,460.59 3,470.15 0.0M
2021-11-19 3,462.55 3,485.59 3,457.72 3,477.44 0.0M
2021-11-18 3,475.07 3,488.27 3,469.99 3,481.79 0.0M
2021-11-17 3,492.04 3,492.04 3,471.91 3,490.47 0.0M
2021-11-16 3,457.76 3,490.30 3,451.90 3,482.16 0.0M
2021-11-15 3,436.59 3,455.52 3,427.59 3,454.73 0.0M
2021-11-12 3,441.88 3,449.64 3,413.58 3,425.30 0.0M
2021-11-11 3,413.60 3,437.34 3,403.35 3,428.23 0.0M
2021-11-10 3,410.16 3,414.94 3,363.46 3,414.94 0.0M
2021-11-09 3,399.05 3,414.14 3,384.34 3,411.60 0.0M
2021-11-08 3,394.47 3,400.93 3,376.92 3,386.01 0.0M
2021-11-05 3,397.56 3,413.59 3,384.53 3,402.88 0.0M
2021-11-04 3,448.86 3,451.96 3,401.51 3,428.47 0.0M
2021-11-03 3,466.80 3,477.99 3,424.24 3,440.10 0.0M
2021-11-02 3,506.32 3,511.99 3,452.64 3,462.55 0.0M
2021-11-01 3,506.92 3,508.10 3,450.03 3,469.86 0.0M
2021-10-29 3,488.52 3,510.66 3,475.26 3,509.70 0.0M
2021-10-28 3,502.74 3,504.51 3,481.34 3,490.79 0.0M
2021-10-27 3,533.73 3,533.73 3,496.49 3,505.64 0.0M
2021-10-26 3,531.56 3,543.96 3,523.78 3,536.55 0.0M
2021-10-25 3,488.12 3,522.32 3,476.70 3,515.87 0.0M
2021-10-22 3,496.47 3,500.83 3,475.86 3,493.48 0.0M
2021-10-21 3,526.39 3,526.39 3,472.84 3,486.11 0.0M
2021-10-20 3,529.63 3,529.63 3,494.72 3,522.00 0.0M
2021-10-19 3,473.44 3,509.43 3,473.44 3,505.77 0.0M
2021-10-18 3,442.54 3,458.02 3,432.69 3,458.02 0.0M
2021-10-15 3,426.15 3,433.17 3,377.87 3,431.04 0.0M
2021-10-12 3,392.90 3,408.57 3,368.40 3,387.22 0.0M
2021-10-11 3,418.56 3,424.64 3,403.26 3,408.75 0.0M
2021-10-08 3,467.27 3,467.27 3,395.34 3,407.30 0.0M
2021-10-07 3,419.92 3,441.01 3,418.42 3,438.90 0.0M
2021-10-06 3,408.31 3,410.19 3,363.22 3,384.51 0.0M
2021-10-05 3,349.05 3,401.47 3,339.80 3,393.25 0.0M
2021-10-04 3,408.93 3,408.93 3,340.10 3,365.69 0.0M
2021-09-30 3,417.30 3,431.77 3,402.11 3,423.25 0.0M
2021-09-29 3,363.77 3,417.95 3,342.99 3,414.36 0.0M
2021-09-28 3,373.97 3,404.28 3,355.59 3,384.14 0.0M
2021-09-27 3,362.29 3,401.93 3,360.39 3,366.33 0.0M
2021-09-24 3,423.93 3,429.75 3,359.52 3,365.92 0.0M
2021-09-23 3,435.44 3,440.83 3,393.19 3,418.58 0.0M
2021-09-21 3,350.42 3,399.08 3,333.36 3,393.70 0.0M
2021-09-20 3,433.59 3,433.59 3,323.93 3,356.74 0.0M
2021-09-17 3,433.77 3,461.94 3,412.48 3,461.94 0.0M
2021-09-16 3,499.18 3,499.19 3,417.61 3,436.30 0.0M
2021-09-15 3,545.06 3,545.06 3,482.53 3,486.94 0.0M
2021-09-14 3,593.67 3,602.83 3,553.51 3,563.75 0.0M
2021-09-13 3,618.90 3,618.90 3,565.98 3,590.75 0.0M
2021-09-10 3,622.40 3,635.89 3,612.09 3,635.89 0.0M
2021-09-09 3,631.21 3,638.44 3,598.01 3,609.11 0.0M
2021-09-08 3,633.64 3,652.36 3,618.64 3,631.83 0.0M
2021-09-07 3,638.43 3,646.31 3,620.49 3,638.79 0.0M
2021-09-06 3,604.83 3,639.75 3,604.59 3,637.88 0.0M
2021-09-03 3,615.90 3,632.19 3,599.22 3,611.27 0.0M
2021-09-02 3,640.25 3,656.72 3,609.06 3,620.90 0.0M
2021-09-01 3,638.54 3,641.16 3,605.77 3,636.34 0.0M
2021-08-31 3,632.69 3,639.38 3,585.38 3,633.89 0.0M
2021-08-30 3,616.85 3,653.25 3,595.73 3,641.42 0.0M
2021-08-27 3,607.56 3,625.60 3,596.02 3,614.42 0.0M
2021-08-26 3,630.88 3,638.11 3,596.50 3,617.45 0.0M
2021-08-25 3,650.39 3,662.16 3,622.22 3,636.97 0.0M
2021-08-24 3,635.90 3,647.65 3,614.57 3,634.92 0.0M
2021-08-23 3,579.41 3,619.16 3,566.50 3,599.03 0.0M
2021-08-20 3,604.89 3,607.65 3,497.48 3,534.35 0.0M
2021-08-19 3,637.49 3,642.47 3,598.90 3,614.45 0.0M
2021-08-18 3,659.81 3,666.48 3,642.03 3,649.14 0.0M
2021-08-17 3,713.66 3,719.48 3,630.56 3,653.13 0.0M
2021-08-16 3,702.22 3,712.82 3,679.84 3,701.69 0.0M
2021-08-13 3,676.39 3,703.67 3,670.09 3,701.04 0.0M
2021-08-12 3,702.45 3,712.63 3,670.27 3,684.14 0.0M
2021-08-11 3,689.02 3,719.11 3,677.87 3,689.37 0.0M
2021-08-10 3,704.01 3,706.90 3,657.38 3,700.34 0.0M
2021-08-09 3,681.41 3,721.03 3,679.34 3,695.16 0.0M
2021-08-06 3,696.52 3,698.06 3,673.55 3,681.26 0.0M
2021-08-05 3,710.88 3,731.56 3,689.53 3,694.17 0.0M
2021-08-04 3,710.65 3,743.72 3,687.46 3,718.17 0.0M
2021-08-03 3,684.70 3,706.22 3,660.20 3,701.81 0.0M
2021-08-02 3,663.87 3,701.00 3,632.27 3,695.60 0.0M
2021-07-30 3,656.80 3,683.04 3,619.24 3,647.46 0.0M
2021-07-29 3,674.39 3,674.88 3,632.92 3,671.17 0.0M
2021-07-28 3,570.99 3,604.35 3,533.96 3,604.35 0.0M
2021-07-27 3,650.59 3,697.02 3,507.59 3,549.84 0.0M
2021-07-26 3,710.36 3,717.52 3,642.93 3,648.50 0.0M
2021-07-23 3,819.92 3,819.92 3,741.95 3,755.64 0.0M
2021-07-22 3,777.13 3,824.38 3,776.79 3,820.19 0.0M
2021-07-21 3,759.62 3,770.85 3,727.39 3,755.30 0.0M
2021-07-20 3,780.66 3,795.31 3,747.26 3,758.75 0.0M
2021-07-19 3,832.83 3,832.83 3,792.19 3,795.34 0.0M
2021-07-16 3,833.72 3,863.93 3,822.80 3,841.07 0.0M
2021-07-15 3,830.20 3,849.56 3,812.05 3,835.24 0.0M
2021-07-14 3,835.85 3,842.47 3,813.20 3,821.88 0.0M
2021-07-13 3,818.43 3,837.99 3,803.76 3,823.82 0.0M
2021-07-12 3,785.69 3,799.24 3,758.95 3,790.35 0.0M
2021-07-09 3,749.83 3,774.43 3,724.21 3,753.11 0.0M
2021-07-08 3,840.24 3,852.69 3,742.67 3,746.34 0.0M
2021-07-07 3,752.08 3,822.55 3,750.30 3,819.82 0.0M
2021-07-06 3,818.55 3,818.55 3,746.54 3,775.67 0.0M
2021-07-05 3,779.63 3,835.42 3,779.44 3,820.09 0.0M
2021-07-02 3,851.51 3,851.51 3,786.07 3,801.31 0.0M
2021-06-30 3,838.18 3,860.45 3,832.51 3,832.51 0.0M
2021-06-29 3,876.33 3,876.33 3,827.17 3,833.39 0.0M
2021-06-28 3,877.31 3,880.88 3,860.61 3,871.47 0.0M
2021-06-25 3,860.55 3,878.85 3,854.86 3,875.18 0.0M
2021-06-24 3,851.88 3,855.63 3,828.46 3,844.40 0.0M
2021-06-23 3,805.10 3,855.72 3,793.16 3,841.16 0.0M
2021-06-22 3,816.18 3,829.24 3,790.28 3,794.56 0.0M
2021-06-21 3,800.93 3,810.35 3,778.83 3,796.22 0.0M
2021-06-18 3,793.84 3,840.43 3,786.15 3,839.52 0.0M
2021-06-17 3,764.49 3,798.12 3,757.54 3,795.64 0.0M
2021-06-16 3,805.79 3,811.77 3,778.01 3,780.34 0.0M
2021-06-15 3,856.69 3,856.69 3,784.22 3,801.65 0.0M
2021-06-11 3,854.16 3,860.70 3,838.75 3,848.72 0.0M
2021-06-10 3,850.39 3,872.10 3,837.42 3,839.56 0.0M
2021-06-09 3,843.17 3,848.34 3,831.97 3,843.95 0.0M
2021-06-08 3,850.60 3,865.26 3,815.74 3,837.74 0.0M
2021-06-07 3,845.67 3,848.28 3,797.65 3,834.29 0.0M
2021-06-04 3,848.74 3,848.74 3,816.62 3,840.73 0.0M
2021-06-03 3,910.99 3,919.72 3,843.52 3,854.99 0.0M
2021-06-02 3,922.16 3,931.77 3,883.38 3,897.95 0.0M
2021-06-01 3,891.10 3,930.79 3,874.47 3,929.28 0.0M
2021-05-31 3,915.81 3,915.81 3,879.19 3,890.66 0.0M
2021-05-28 3,923.17 3,948.80 3,904.53 3,916.11 0.0M
2021-05-27 3,879.57 3,913.46 3,875.66 3,907.86 0.0M
2021-05-26 3,868.23 3,911.20 3,868.23 3,892.91 0.0M
2021-05-25 3,799.61 3,864.94 3,799.61 3,862.45 0.0M
2021-05-24 3,798.71 3,802.70 3,768.66 3,798.34 0.0M
2021-05-21 3,797.04 3,801.37 3,775.01 3,800.61 0.0M
2021-05-20 3,799.56 3,799.56 3,769.06 3,786.95 0.0M
2021-05-18 3,781.51 3,817.79 3,779.30 3,812.06 0.0M
2021-05-17 3,764.00 3,774.95 3,743.93 3,763.33 0.0M
2021-05-14 3,744.86 3,763.12 3,718.94 3,759.80 0.0M
2021-05-13 3,738.01 3,745.72 3,706.37 3,706.43 0.0M
2021-05-12 3,770.51 3,778.51 3,727.51 3,778.51 0.0M
2021-05-11 3,820.11 3,820.11 3,762.40 3,777.24 0.0M
2021-05-10 3,844.55 3,862.13 3,826.41 3,853.14 0.0M
2021-05-07 3,830.52 3,860.64 3,807.77 3,818.38 0.0M
2021-05-06 3,818.99 3,829.77 3,779.58 3,820.43 0.0M
2021-05-05 3,800.83 3,819.05 3,773.69 3,789.29 0.0M
2021-05-04 3,793.38 3,813.57 3,766.43 3,811.98 0.0M
2021-05-03 3,809.25 3,815.76 3,749.99 3,773.66 0.0M
2021-04-30 3,860.19 3,864.94 3,808.25 3,813.30 0.0M
2021-04-29 3,848.42 3,878.48 3,848.42 3,877.72 0.0M
2021-04-28 3,828.69 3,839.57 3,813.91 3,836.10 0.0M
2021-04-27 3,814.03 3,823.98 3,802.97 3,815.82 0.0M
2021-04-26 3,819.33 3,846.39 3,807.38 3,826.33 0.0M
2021-04-23 3,783.52 3,813.34 3,780.14 3,813.34 0.0M
2021-04-22 3,774.51 3,792.86 3,762.36 3,786.91 0.0M
2021-04-21 3,764.25 3,772.17 3,731.47 3,764.63 0.0M
2021-04-20 3,779.06 3,812.43 3,768.07 3,804.68 0.0M
2021-04-19 3,751.59 3,802.98 3,738.41 3,788.30 0.0M
2021-04-16 3,746.21 3,760.25 3,726.66 3,743.48 0.0M
2021-04-15 3,750.85 3,753.56 3,712.89 3,739.12 0.0M
2021-04-14 3,722.52 3,754.52 3,715.41 3,746.77 0.0M
2021-04-13 3,692.63 3,735.20 3,687.47 3,699.13 0.0M
2021-04-12 3,733.72 3,733.72 3,664.56 3,684.07 0.0M
2021-04-09 3,783.42 3,783.42 3,722.33 3,730.37 0.0M
2021-04-08 3,702.90 3,768.14 3,701.97 3,765.00 0.0M
2021-04-07 3,725.09 3,728.15 3,697.58 3,708.33 0.0M
2021-04-01 3,666.21 3,706.32 3,659.32 3,705.92 0.0M
2021-03-31 3,711.19 3,711.19 3,646.18 3,648.69 0.0M
2021-03-30 3,680.41 3,712.60 3,661.57 3,697.36 0.0M
2021-03-29 3,645.31 3,680.38 3,626.75 3,654.16 0.0M
2021-03-26 3,618.72 3,653.26 3,612.30 3,642.78 0.0M
2021-03-25 3,523.39 3,605.70 3,503.88 3,590.85 0.0M
2021-03-24 3,601.17 3,601.17 3,527.43 3,537.74 0.0M
2021-03-23 3,685.68 3,685.68 3,602.28 3,619.48 0.0M
2021-03-22 3,677.34 3,708.19 3,672.20 3,686.35 0.0M
2021-03-19 3,735.57 3,747.52 3,669.44 3,702.08 0.0M
2021-03-18 3,750.22 3,769.76 3,743.26 3,756.56 0.0M
2021-03-17 3,693.06 3,720.44 3,660.19 3,720.44 0.0M
2021-03-16 3,686.19 3,699.84 3,660.43 3,698.60 0.0M
2021-03-15 3,658.28 3,696.95 3,637.75 3,666.00 0.0M
2021-03-12 3,728.28 3,728.28 3,645.40 3,652.50 0.0M
2021-03-11 3,662.60 3,728.06 3,662.60 3,718.79 0.0M
2021-03-10 3,703.58 3,703.58 3,637.62 3,662.66 0.0M
2021-03-09 3,618.96 3,683.84 3,579.04 3,656.61 0.0M
2021-03-08 3,685.27 3,685.36 3,569.53 3,590.66 0.0M
2021-03-05 3,613.26 3,685.63 3,581.96 3,656.94 0.0M
2021-03-04 3,728.28 3,741.65 3,659.30 3,689.02 0.0M
2021-03-03 3,706.27 3,763.89 3,695.90 3,763.89 0.0M
2021-03-02 3,754.25 3,761.37 3,653.13 3,676.57 0.0M
2021-03-01 3,730.71 3,744.40 3,696.05 3,728.57 0.0M
2021-02-26 3,752.76 3,754.20 3,681.87 3,687.34 0.0M
2021-02-25 3,836.92 3,867.33 3,793.19 3,830.20 0.0M
2021-02-24 3,904.80 3,922.59 3,756.12 3,781.25 0.0M
2021-02-23 3,809.84 3,929.12 3,799.12 3,893.62 0.0M
2021-02-22 3,874.75 3,874.97 3,802.67 3,810.01 0.0M
2021-02-19 3,805.26 3,819.68 3,766.21 3,815.48 0.0M
2021-02-18 3,883.65 3,885.93 3,799.00 3,817.25 0.0M
2021-02-17 3,848.62 3,885.08 3,830.32 3,876.68 0.0M
2021-02-16 3,817.50 3,863.52 3,804.01 3,856.85 0.0M
2021-02-11 3,737.13 3,757.50 3,724.52 3,756.47 0.0M
2021-02-10 3,709.53 3,746.18 3,707.53 3,743.88 0.0M
2021-02-09 3,667.22 3,688.06 3,655.15 3,685.93 0.0M
2021-02-08 3,690.29 3,704.50 3,650.73 3,660.61 0.0M
2021-02-05 3,626.24 3,674.85 3,624.29 3,654.56 0.0M
2021-02-04 3,613.90 3,638.10 3,568.88 3,605.39 0.0M
2021-02-03 3,642.28 3,642.28 3,601.78 3,626.10 0.0M
2021-02-02 3,627.74 3,649.58 3,617.56 3,643.26 0.0M
2021-02-01 3,543.71 3,594.89 3,523.33 3,587.86 0.0M
2021-01-29 3,572.05 3,587.25 3,514.65 3,534.57 0.0M
2021-01-28 3,583.09 3,611.03 3,535.90 3,549.99 0.0M
2021-01-27 3,660.42 3,669.24 3,619.49 3,647.11 0.0M
2021-01-26 3,695.50 3,705.94 3,635.72 3,647.87 0.0M
2021-01-25 3,719.18 3,724.10 3,687.79 3,721.21 0.0M
2021-01-22 3,718.49 3,732.85 3,675.12 3,685.46 0.0M
2021-01-21 3,711.78 3,730.81 3,692.32 3,716.56 0.0M
2021-01-20 3,675.46 3,710.45 3,666.94 3,689.61 0.0M
2021-01-19 3,579.06 3,697.01 3,579.06 3,681.05 0.0M
2021-01-18 3,533.19 3,570.42 3,527.89 3,566.44 0.0M
2021-01-15 3,536.53 3,553.27 3,518.80 3,539.00 0.0M
2021-01-14 3,529.39 3,536.88 3,502.64 3,533.78 0.0M
2021-01-13 3,529.02 3,550.64 3,521.87 3,528.36 0.0M
2021-01-12 3,499.24 3,526.81 3,483.59 3,525.34 0.0M
2021-01-11 3,514.99 3,519.41 3,486.83 3,495.73 0.0M
2021-01-08 3,494.44 3,512.33 3,473.36 3,511.30 0.0M
2021-01-07 3,496.79 3,499.30 3,470.56 3,474.24 0.0M
2021-01-06 3,498.06 3,498.06 3,448.44 3,473.30 0.0M
2021-01-05 3,455.43 3,509.47 3,438.94 3,509.47 0.0M
2021-01-04 3,400.04 3,472.91 3,400.04 3,472.91 0.0M