HS SCHK HK Companies (HSSCHKC)

HSSCHKC
🏛️ 홍콩 →
3,080.47
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
2023-12-29 2,433.85 2,439.26 2,426.22 2,438.23 0.0M
2023-12-28 2,396.09 2,437.04 2,390.68 2,435.03 0.0M
2023-12-27 2,386.72 2,394.13 2,371.65 2,390.05 0.0M
2023-12-22 2,390.53 2,406.24 2,365.92 2,373.75 0.0M
2023-12-21 2,354.79 2,380.07 2,350.69 2,375.51 0.0M
2023-12-20 2,371.34 2,389.12 2,366.87 2,374.23 0.0M
2023-12-19 2,363.97 2,365.42 2,347.44 2,357.03 0.0M
2023-12-18 2,376.45 2,381.10 2,362.78 2,373.47 0.0M
2023-12-15 2,360.32 2,403.93 2,360.32 2,388.39 0.0M
2023-12-14 2,303.39 2,335.05 2,303.39 2,333.97 0.0M
2023-12-13 2,282.86 2,291.96 2,263.11 2,272.72 0.0M
2023-12-12 2,277.39 2,292.74 2,264.90 2,288.56 0.0M
2023-12-11 2,258.36 2,281.40 2,246.79 2,273.36 0.0M
2023-12-08 2,283.47 2,297.53 2,274.95 2,280.04 0.0M
2023-12-07 2,283.74 2,284.75 2,247.59 2,279.15 0.0M
2023-12-06 2,266.67 2,309.01 2,261.27 2,291.13 0.0M
2023-12-05 2,304.24 2,304.24 2,251.96 2,265.49 0.0M
2023-12-04 2,357.09 2,362.37 2,311.53 2,316.36 0.0M
2023-12-01 2,364.92 2,381.81 2,355.14 2,359.92 0.0M
2023-11-30 2,378.76 2,378.76 2,347.05 2,364.54 0.0M
2023-11-29 2,430.37 2,430.37 2,362.73 2,380.31 0.0M
2023-11-28 2,439.06 2,439.06 2,418.03 2,420.94 0.0M
2023-11-27 2,452.09 2,452.09 2,418.31 2,435.47 0.0M
2023-11-24 2,459.50 2,459.67 2,438.92 2,441.02 0.0M
2023-11-23 2,452.93 2,479.83 2,444.22 2,478.15 0.0M
2023-11-22 2,471.04 2,474.27 2,460.84 2,473.97 0.0M
2023-11-21 2,492.27 2,508.68 2,472.07 2,477.07 0.0M
2023-11-20 2,454.97 2,478.44 2,446.29 2,478.24 0.0M
2023-11-17 2,438.46 2,444.90 2,434.10 2,440.63 0.0M
2023-11-16 2,495.68 2,495.68 2,447.26 2,459.84 0.0M
2023-11-15 2,469.87 2,499.75 2,463.74 2,494.67 0.0M
2023-11-14 2,407.04 2,421.27 2,398.08 2,407.40 0.0M
2023-11-13 2,373.80 2,397.86 2,364.40 2,394.77 0.0M
2023-11-10 2,397.37 2,397.37 2,367.70 2,370.04 0.0M
2023-11-09 2,426.87 2,428.36 2,412.61 2,412.61 0.0M
2023-11-08 2,431.82 2,443.77 2,415.25 2,422.92 0.0M
2023-11-07 2,472.65 2,473.19 2,433.31 2,436.50 0.0M
2023-11-06 2,471.34 2,493.78 2,471.34 2,484.04 0.0M
2023-11-03 2,405.57 2,454.48 2,402.86 2,445.63 0.0M
2023-11-02 2,391.53 2,412.96 2,381.25 2,387.75 0.0M
2023-11-01 2,375.19 2,382.47 2,354.48 2,370.93 0.0M
2023-10-31 2,400.41 2,400.41 2,363.89 2,370.51 0.0M
2023-10-30 2,377.56 2,412.56 2,377.08 2,406.69 0.0M
2023-10-27 2,356.16 2,401.18 2,346.54 2,389.58 0.0M
2023-10-26 2,357.33 2,359.67 2,322.10 2,337.62 0.0M
2023-10-25 2,413.10 2,417.34 2,352.87 2,360.77 0.0M
2023-10-24 2,366.38 2,385.28 2,348.82 2,367.60 0.0M
2023-10-20 2,368.06 2,391.06 2,365.66 2,381.78 0.0M
2023-10-19 2,415.40 2,415.40 2,383.43 2,384.26 0.0M
2023-10-18 2,446.89 2,451.17 2,429.25 2,435.02 0.0M
2023-10-17 2,455.49 2,458.20 2,443.88 2,455.61 0.0M
2023-10-16 2,458.92 2,466.15 2,435.48 2,439.47 0.0M
2023-10-13 2,491.48 2,494.07 2,462.47 2,465.12 0.0M
2023-10-12 2,509.49 2,524.70 2,504.31 2,518.71 0.0M
2023-10-11 2,479.22 2,494.29 2,475.41 2,476.87 0.0M
2023-10-10 2,458.29 2,482.54 2,446.30 2,450.11 0.0M
2023-10-09 2,440.08 2,446.99 2,428.25 2,437.18 0.0M
2023-10-06 2,419.54 2,451.67 2,419.54 2,439.76 0.0M
2023-10-05 2,402.74 2,415.48 2,397.51 2,403.46 0.0M
2023-10-04 2,406.57 2,406.76 2,383.00 2,396.78 0.0M
2023-10-03 2,431.05 2,431.05 2,393.92 2,411.12 0.0M
2023-09-29 2,415.35 2,470.79 2,414.45 2,456.90 0.0M
2023-09-28 2,423.92 2,431.50 2,398.29 2,401.19 0.0M
2023-09-27 2,403.16 2,433.44 2,403.16 2,432.93 0.0M
2023-09-26 2,431.78 2,438.73 2,397.16 2,406.65 0.0M
2023-09-25 2,470.95 2,470.95 2,436.73 2,439.99 0.0M
2023-09-22 2,424.09 2,474.60 2,422.68 2,474.60 0.0M
2023-09-21 2,451.00 2,454.73 2,428.14 2,432.86 0.0M
2023-09-20 2,468.67 2,475.25 2,453.97 2,459.46 0.0M
2023-09-19 2,466.86 2,477.60 2,459.98 2,474.28 0.0M
2023-09-18 2,484.12 2,489.17 2,458.19 2,467.00 0.0M
2023-09-15 2,475.05 2,513.51 2,463.43 2,492.64 0.0M
2023-09-14 2,485.59 2,487.36 2,457.55 2,466.57 0.0M
2023-09-13 2,480.63 2,492.97 2,461.67 2,476.24 0.0M
2023-09-12 2,461.19 2,485.18 2,448.92 2,473.60 0.0M
2023-09-11 2,463.53 2,474.60 2,440.56 2,468.93 0.0M
2023-09-07 2,515.66 2,515.66 2,487.49 2,492.67 0.0M
2023-09-06 2,524.25 2,527.15 2,504.83 2,519.02 0.0M
2023-09-05 2,559.95 2,562.08 2,524.00 2,529.86 0.0M
2023-09-04 2,562.19 2,581.19 2,549.81 2,576.46 0.0M
2023-08-31 2,579.26 2,589.38 2,544.12 2,549.57 0.0M
2023-08-30 2,578.88 2,605.45 2,565.62 2,570.56 0.0M
2023-08-29 2,528.51 2,572.55 2,526.49 2,561.63 0.0M
2023-08-28 2,554.24 2,562.60 2,515.76 2,516.64 0.0M
2023-08-25 2,507.61 2,513.52 2,491.34 2,496.17 0.0M
2023-08-24 2,498.61 2,528.80 2,498.47 2,521.36 0.0M
2023-08-23 2,477.07 2,496.77 2,468.92 2,481.12 0.0M
2023-08-22 2,457.97 2,497.18 2,453.40 2,481.85 0.0M
2023-08-21 2,495.13 2,496.09 2,452.93 2,457.93 0.0M
2023-08-18 2,534.00 2,544.75 2,501.89 2,505.02 0.0M
2023-08-17 2,531.61 2,550.50 2,499.71 2,546.14 0.0M
2023-08-16 2,565.51 2,568.29 2,547.84 2,559.90 0.0M
2023-08-15 2,604.74 2,614.64 2,581.97 2,589.64 0.0M
2023-08-14 2,620.00 2,620.95 2,598.15 2,619.77 0.0M
2023-08-11 2,667.40 2,673.51 2,649.71 2,654.64 0.0M
2023-08-10 2,656.41 2,673.40 2,641.65 2,666.23 0.0M
2023-08-09 2,671.49 2,688.02 2,667.94 2,681.00 0.0M
2023-08-08 2,696.82 2,698.77 2,669.89 2,680.99 0.0M
2023-08-07 2,708.08 2,719.81 2,695.98 2,714.74 0.0M
2023-08-04 2,745.40 2,760.90 2,708.48 2,713.57 0.0M
2023-08-03 2,713.72 2,756.96 2,709.55 2,732.29 0.0M
2023-08-02 2,771.08 2,771.64 2,721.71 2,727.34 0.0M
2023-08-01 2,796.80 2,801.06 2,772.72 2,782.64 0.0M
2023-07-31 2,798.10 2,806.57 2,772.23 2,774.60 0.0M
2023-07-28 2,723.12 2,778.81 2,714.00 2,778.81 0.0M
2023-07-27 2,721.86 2,751.45 2,718.52 2,749.17 0.0M
2023-07-26 2,692.20 2,713.26 2,690.51 2,712.13 0.0M
2023-07-25 2,683.21 2,705.90 2,671.67 2,696.06 0.0M
2023-07-24 2,663.44 2,671.17 2,625.31 2,644.31 0.0M
2023-07-21 2,663.66 2,693.12 2,660.38 2,687.07 0.0M
2023-07-20 2,666.61 2,683.73 2,654.00 2,665.58 0.0M
2023-07-19 2,653.47 2,663.66 2,637.22 2,659.09 0.0M
2023-07-18 2,691.89 2,691.89 2,657.39 2,670.41 0.0M
2023-07-14 2,691.47 2,703.80 2,690.61 2,695.01 0.0M
2023-07-13 2,651.20 2,690.70 2,649.36 2,684.56 0.0M
2023-07-12 2,617.62 2,630.97 2,607.24 2,621.11 0.0M
2023-07-11 2,596.53 2,625.26 2,589.73 2,611.76 0.0M
2023-07-10 2,608.86 2,615.60 2,571.30 2,580.04 0.0M
2023-07-07 2,595.77 2,595.77 2,569.97 2,573.54 0.0M
2023-07-06 2,651.08 2,656.94 2,600.16 2,605.79 0.0M
2023-07-05 2,685.82 2,689.06 2,661.41 2,663.55 0.0M
2023-07-04 2,679.07 2,693.98 2,673.54 2,692.18 0.0M
2023-07-03 2,646.34 2,686.76 2,646.34 2,678.87 0.0M
2023-06-30 2,634.03 2,661.40 2,627.72 2,641.01 0.0M
2023-06-29 2,674.08 2,674.08 2,623.80 2,635.48 0.0M
2023-06-28 2,658.21 2,673.69 2,644.33 2,670.28 0.0M
2023-06-27 2,635.46 2,665.20 2,631.81 2,656.80 0.0M
2023-06-26 2,633.08 2,652.64 2,617.74 2,626.25 0.0M
2023-06-23 2,670.23 2,670.23 2,626.10 2,635.57 0.0M
2023-06-21 2,692.00 2,697.16 2,674.49 2,681.49 0.0M
2023-06-20 2,744.73 2,749.97 2,700.27 2,710.29 0.0M
2023-06-19 2,757.51 2,757.51 2,729.80 2,747.73 0.0M
2023-06-16 2,734.32 2,774.22 2,733.98 2,757.65 0.0M
2023-06-15 2,716.01 2,730.46 2,700.36 2,730.05 0.0M
2023-06-14 2,713.21 2,722.89 2,698.51 2,702.23 0.0M
2023-06-13 2,692.94 2,715.80 2,675.33 2,712.94 0.0M
2023-06-12 2,695.41 2,699.99 2,677.72 2,696.17 0.0M
2023-06-09 2,688.70 2,700.13 2,677.17 2,692.33 0.0M
2023-06-08 2,677.41 2,693.19 2,672.46 2,688.72 0.0M
2023-06-07 2,677.43 2,695.27 2,673.49 2,678.78 0.0M
2023-06-06 2,664.53 2,680.90 2,647.63 2,656.24 0.0M
2023-06-05 2,652.49 2,667.78 2,643.15 2,665.99 0.0M
2023-06-02 2,597.86 2,651.69 2,596.91 2,637.10 0.0M
2023-06-01 2,563.29 2,591.52 2,560.86 2,565.88 0.0M
2023-05-31 2,597.89 2,597.96 2,548.22 2,565.05 0.0M
2023-05-30 2,610.11 2,621.70 2,586.94 2,610.98 0.0M
2023-05-29 2,636.68 2,647.17 2,607.82 2,611.16 0.0M
2023-05-25 2,645.13 2,645.13 2,612.58 2,628.61 0.0M
2023-05-24 2,683.91 2,683.94 2,655.98 2,663.72 0.0M
2023-05-23 2,719.96 2,726.92 2,685.87 2,695.00 0.0M
2023-05-22 2,710.97 2,740.47 2,708.63 2,726.53 0.0M
2023-05-19 2,711.54 2,723.67 2,692.65 2,710.51 0.0M
2023-05-18 2,730.64 2,747.71 2,704.64 2,718.14 0.0M
2023-05-17 2,765.43 2,765.43 2,714.06 2,716.11 0.0M
2023-05-16 2,800.91 2,800.91 2,767.14 2,775.94 0.0M
2023-05-15 2,734.06 2,786.37 2,732.54 2,781.23 0.0M
2023-05-12 2,778.29 2,779.52 2,738.86 2,741.74 0.0M
2023-05-11 2,783.91 2,787.33 2,764.15 2,779.85 0.0M
2023-05-10 2,782.02 2,786.26 2,771.38 2,780.63 0.0M
2023-05-09 2,824.77 2,833.94 2,777.61 2,787.70 0.0M
2023-05-08 2,828.73 2,843.82 2,817.86 2,831.66 0.0M
2023-05-05 2,824.16 2,838.56 2,804.93 2,815.97 0.0M
2023-05-04 2,797.03 2,824.45 2,795.46 2,821.24 0.0M
2023-05-03 2,805.72 2,808.10 2,781.07 2,801.55 0.0M
2023-05-02 2,840.11 2,859.41 2,803.13 2,829.91 0.0M
2023-04-28 2,814.43 2,836.54 2,812.36 2,816.51 0.0M
2023-04-27 2,792.10 2,812.17 2,784.64 2,805.12 0.0M
2023-04-26 2,766.36 2,800.70 2,765.42 2,788.75 0.0M
2023-04-25 2,818.95 2,822.80 2,765.62 2,773.30 0.0M
2023-04-24 2,836.00 2,843.40 2,795.44 2,821.54 0.0M
2023-04-21 2,859.21 2,868.09 2,825.69 2,836.10 0.0M
2023-04-20 2,864.90 2,872.35 2,849.89 2,861.59 0.0M
2023-04-19 2,885.97 2,885.97 2,856.92 2,861.60 0.0M
2023-04-18 2,889.53 2,893.78 2,871.17 2,887.70 0.0M
2023-04-17 2,868.05 2,904.55 2,853.57 2,899.40 0.0M
2023-04-14 2,877.53 2,880.43 2,858.12 2,871.04 0.0M
2023-04-13 2,822.78 2,863.86 2,804.59 2,863.86 0.0M
2023-04-12 2,861.45 2,861.45 2,838.90 2,847.73 0.0M
2023-04-11 2,859.10 2,875.78 2,831.15 2,851.21 0.0M
2023-04-06 2,806.69 2,832.55 2,802.43 2,825.02 0.0M
2023-04-04 2,834.73 2,834.73 2,804.11 2,821.78 0.0M
2023-04-03 2,804.24 2,823.12 2,792.99 2,822.91 0.0M
2023-03-31 2,828.74 2,836.25 2,794.49 2,800.34 0.0M
2023-03-30 2,791.29 2,813.39 2,778.84 2,809.02 0.0M
2023-03-29 2,800.19 2,817.92 2,780.12 2,795.82 0.0M
2023-03-28 2,779.75 2,785.46 2,752.61 2,773.17 0.0M
2023-03-27 2,779.42 2,799.26 2,756.10 2,758.31 0.0M
2023-03-24 2,785.07 2,800.57 2,776.35 2,783.35 0.0M
2023-03-23 2,786.08 2,804.40 2,759.63 2,804.40 0.0M
2023-03-22 2,753.88 2,799.14 2,753.88 2,784.26 0.0M
2023-03-21 2,724.70 2,738.11 2,718.92 2,736.07 0.0M
2023-03-20 2,764.56 2,764.59 2,680.42 2,700.29 0.0M
2023-03-17 2,780.46 2,784.64 2,763.51 2,779.85 0.0M
2023-03-16 2,764.04 2,766.23 2,731.54 2,747.49 0.0M
2023-03-15 2,805.44 2,836.82 2,794.45 2,803.16 0.0M
2023-03-14 2,803.71 2,821.52 2,758.00 2,774.71 0.0M
2023-03-13 2,785.10 2,822.29 2,781.62 2,820.56 0.0M
2023-03-10 2,834.59 2,834.59 2,788.74 2,791.87 0.0M
2023-03-09 2,871.85 2,888.19 2,858.14 2,869.36 0.0M
2023-03-08 2,890.25 2,890.25 2,857.20 2,864.84 0.0M
2023-03-07 2,934.98 2,967.51 2,900.76 2,920.61 0.0M
2023-03-06 2,907.96 2,947.42 2,907.96 2,934.81 0.0M
2023-03-03 2,935.84 2,940.55 2,914.78 2,917.92 0.0M
2023-03-02 2,903.87 2,924.88 2,900.07 2,913.99 0.0M
2023-03-01 2,845.77 2,931.07 2,845.77 2,925.37 0.0M
2023-02-28 2,852.83 2,877.77 2,837.18 2,841.20 0.0M
2023-02-27 2,833.42 2,849.75 2,826.36 2,843.06 0.0M
2023-02-24 2,863.60 2,866.53 2,842.91 2,853.55 0.0M
2023-02-23 2,905.81 2,911.24 2,860.34 2,863.45 0.0M
2023-02-22 2,922.64 2,929.04 2,896.65 2,910.92 0.0M
2023-02-21 2,932.17 2,946.16 2,902.28 2,910.34 0.0M
2023-02-20 2,915.08 2,939.58 2,900.22 2,934.96 0.0M
2023-02-17 2,935.81 2,945.05 2,912.06 2,916.51 0.0M
2023-02-16 2,963.98 2,985.11 2,938.35 2,945.02 0.0M
2023-02-15 2,992.98 2,992.98 2,937.70 2,943.99 0.0M
2023-02-14 3,007.18 3,007.18 2,983.29 2,999.64 0.0M
2023-02-13 2,983.18 2,998.38 2,960.28 2,993.07 0.0M
2023-02-10 3,034.69 3,043.32 3,000.27 3,006.32 0.0M
2023-02-09 2,993.10 3,039.88 2,990.00 3,037.29 0.0M
2023-02-08 2,990.32 3,026.74 2,990.07 3,005.65 0.0M
2023-02-07 2,997.86 3,018.20 2,984.60 2,988.34 0.0M
2023-02-06 3,029.46 3,029.46 2,977.01 2,995.04 0.0M
2023-02-03 3,063.09 3,063.09 3,023.46 3,047.25 0.0M
2023-02-02 3,097.69 3,107.86 3,066.73 3,073.30 0.0M
2023-02-01 3,054.89 3,077.09 3,034.19 3,077.09 0.0M
2023-01-31 3,095.42 3,103.24 3,028.87 3,049.69 0.0M
2023-01-30 3,133.45 3,147.75 3,088.43 3,093.52 0.0M
2023-01-27 3,127.38 3,133.82 3,103.70 3,125.76 0.0M
2023-01-26 3,120.54 3,127.49 3,107.87 3,121.89 0.0M
2023-01-20 3,064.68 3,085.64 3,050.45 3,085.64 0.0M
2023-01-19 3,035.90 3,068.97 3,020.94 3,061.26 0.0M
2023-01-18 3,027.62 3,058.55 3,026.83 3,058.55 0.0M
2023-01-17 3,076.06 3,076.29 3,025.87 3,037.54 0.0M
2023-01-16 3,075.81 3,114.33 3,075.81 3,091.74 0.0M
2023-01-13 3,053.81 3,068.97 3,034.80 3,067.52 0.0M
2023-01-12 3,033.21 3,053.74 3,006.47 3,034.58 0.0M
2023-01-11 3,030.66 3,055.59 3,001.26 3,010.96 0.0M
2023-01-10 3,032.21 3,036.62 3,013.64 3,023.04 0.0M
2023-01-09 3,015.10 3,038.66 3,008.78 3,026.11 0.0M
2023-01-06 3,003.90 3,006.20 2,958.38 2,975.62 0.0M
2023-01-05 3,021.47 3,032.34 2,989.40 2,993.16 0.0M
2023-01-04 2,937.65 2,975.91 2,926.69 2,975.91 0.0M
2023-01-03 2,842.98 2,928.43 2,810.34 2,917.77 0.0M