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
2024-12-31 2,379.02 2,402.27 2,379.02 2,393.23 0.0M
2024-12-30 2,391.37 2,400.06 2,375.80 2,387.94 0.0M
2024-12-27 2,386.39 2,395.50 2,380.28 2,389.40 0.0M
2024-12-24 2,368.14 2,394.08 2,366.25 2,388.40 0.0M
2024-12-23 2,351.66 2,374.96 2,351.66 2,367.36 0.0M
2024-12-20 2,345.24 2,362.33 2,341.26 2,345.46 0.0M
2024-12-19 2,354.52 2,361.35 2,346.59 2,352.86 0.0M
2024-12-18 2,373.35 2,386.31 2,367.74 2,380.65 0.0M
2024-12-17 2,371.83 2,385.58 2,360.90 2,366.86 0.0M
2024-12-16 2,403.94 2,409.78 2,375.22 2,384.20 0.0M
2024-12-13 2,434.74 2,434.74 2,405.87 2,409.83 0.0M
2024-12-12 2,432.69 2,459.60 2,428.16 2,443.22 0.0M
2024-12-11 2,460.53 2,467.14 2,430.98 2,436.35 0.0M
2024-12-10 2,511.05 2,511.05 2,451.16 2,452.65 0.0M
2024-12-09 2,413.54 2,456.82 2,398.94 2,456.82 0.0M
2024-12-06 2,388.43 2,423.29 2,388.43 2,413.35 0.0M
2024-12-05 2,387.26 2,391.57 2,377.51 2,391.27 0.0M
2024-12-04 2,402.46 2,403.56 2,391.53 2,400.85 0.0M
2024-12-03 2,382.05 2,407.60 2,374.04 2,407.60 0.0M
2024-12-02 2,375.85 2,392.85 2,365.67 2,374.15 0.0M
2024-11-29 2,351.93 2,381.04 2,349.41 2,365.02 0.0M
2024-11-28 2,362.42 2,364.58 2,343.81 2,351.00 0.0M
2024-11-27 2,330.92 2,366.80 2,321.02 2,364.12 0.0M
2024-11-26 2,318.47 2,335.46 2,316.43 2,326.51 0.0M
2024-11-25 2,339.78 2,344.46 2,319.38 2,321.78 0.0M
2024-11-22 2,371.78 2,379.91 2,320.25 2,332.30 0.0M
2024-11-21 2,374.85 2,381.91 2,363.77 2,368.59 0.0M
2024-11-20 2,369.62 2,382.28 2,365.17 2,378.61 0.0M
2024-11-19 2,361.04 2,371.81 2,358.60 2,369.86 0.0M
2024-11-18 2,364.60 2,372.70 2,345.29 2,349.66 0.0M
2024-11-15 2,353.30 2,366.53 2,343.60 2,345.84 0.0M
2024-11-14 2,366.42 2,382.17 2,337.79 2,343.32 0.0M
2024-11-13 2,379.69 2,380.93 2,357.51 2,380.93 0.0M
2024-11-12 2,436.89 2,450.17 2,377.10 2,393.15 0.0M
2024-11-11 2,436.79 2,440.00 2,414.58 2,440.00 0.0M
2024-11-08 2,509.33 2,527.73 2,475.09 2,479.60 0.0M
2024-11-07 2,441.37 2,484.27 2,434.11 2,481.57 0.0M
2024-11-06 2,482.86 2,490.15 2,434.32 2,457.77 0.0M
2024-11-05 2,455.86 2,498.82 2,455.33 2,498.82 0.0M
2024-11-04 2,457.52 2,465.15 2,445.85 2,464.97 0.0M
2024-11-01 2,440.77 2,460.73 2,435.49 2,450.59 0.0M
2024-10-31 2,449.02 2,453.45 2,431.94 2,436.24 0.0M
2024-10-30 2,468.68 2,474.13 2,435.51 2,444.62 0.0M
2024-10-29 2,476.86 2,489.99 2,460.58 2,472.17 0.0M
2024-10-28 2,461.28 2,475.04 2,452.33 2,469.74 0.0M
2024-10-25 2,445.85 2,476.09 2,445.85 2,462.33 0.0M
2024-10-24 2,449.96 2,454.70 2,433.86 2,441.63 0.0M
2024-10-23 2,451.28 2,472.49 2,441.48 2,454.36 0.0M
2024-10-22 2,438.22 2,460.62 2,436.40 2,447.13 0.0M
2024-10-21 2,473.17 2,475.08 2,444.73 2,450.55 0.0M
2024-10-18 2,417.48 2,483.31 2,417.48 2,476.23 0.0M
2024-10-17 2,452.34 2,477.32 2,401.23 2,412.35 0.0M
2024-10-16 2,421.46 2,458.06 2,417.82 2,433.23 0.0M
2024-10-15 2,502.12 2,515.89 2,423.48 2,440.07 0.0M
2024-10-14 2,528.36 2,528.36 2,457.81 2,502.10 0.0M
2024-10-10 2,521.96 2,557.91 2,505.82 2,531.89 0.0M
2024-10-09 2,557.73 2,572.72 2,440.65 2,487.95 0.0M
2024-10-08 2,724.61 2,725.68 2,493.29 2,520.91 0.1M
2024-10-07 2,713.18 2,739.43 2,695.16 2,728.08 0.0M
2024-10-04 2,628.62 2,684.76 2,605.14 2,684.76 0.0M
2024-10-03 2,704.94 2,704.94 2,579.19 2,641.07 0.0M
2024-10-02 2,576.80 2,689.44 2,576.78 2,686.29 0.1M
2024-09-30 2,582.83 2,609.76 2,547.21 2,567.69 0.1M
2024-09-27 2,493.10 2,534.87 2,479.00 2,534.87 0.1M
2024-09-26 2,377.96 2,429.22 2,364.24 2,429.22 0.0M
2024-09-25 2,402.01 2,412.81 2,364.33 2,367.64 0.0M
2024-09-24 2,334.63 2,356.54 2,330.70 2,350.54 0.0M
2024-09-23 2,314.52 2,331.83 2,306.46 2,308.95 0.0M
2024-09-20 2,289.69 2,320.11 2,289.06 2,320.11 0.0M
2024-09-19 2,236.65 2,286.02 2,236.65 2,281.35 0.0M
2024-09-17 2,214.20 2,252.99 2,208.57 2,244.14 0.0M
2024-09-16 2,191.36 2,214.96 2,182.96 2,214.96 0.0M
2024-09-13 2,188.28 2,217.75 2,188.28 2,198.40 0.0M
2024-09-12 2,178.01 2,189.83 2,170.08 2,187.13 0.0M
2024-09-11 2,178.00 2,178.00 2,158.77 2,168.23 0.0M
2024-09-10 2,200.61 2,207.52 2,184.92 2,192.07 0.0M
2024-09-09 2,203.87 2,216.26 2,189.27 2,200.73 0.0M
2024-09-05 2,214.30 2,231.10 2,209.64 2,221.33 0.0M
2024-09-04 2,211.03 2,215.80 2,194.67 2,207.46 0.0M
2024-09-03 2,235.48 2,239.29 2,220.54 2,227.16 0.0M
2024-09-02 2,260.65 2,260.65 2,230.12 2,242.02 0.0M
2024-08-30 2,258.13 2,298.43 2,255.93 2,268.65 0.0M
2024-08-29 2,242.92 2,257.20 2,233.15 2,256.48 0.0M
2024-08-28 2,259.97 2,263.20 2,247.40 2,249.32 0.0M
2024-08-27 2,239.19 2,261.03 2,234.79 2,261.03 0.0M
2024-08-26 2,225.33 2,246.49 2,225.33 2,244.33 0.0M
2024-08-23 2,213.87 2,217.85 2,203.28 2,213.92 0.0M
2024-08-22 2,201.08 2,223.41 2,200.45 2,223.41 0.0M
2024-08-21 2,205.94 2,206.61 2,190.17 2,200.51 0.0M
2024-08-20 2,226.23 2,228.32 2,208.77 2,216.10 0.0M
2024-08-19 2,214.65 2,229.84 2,213.54 2,218.81 0.0M
2024-08-16 2,197.39 2,210.21 2,190.58 2,206.52 0.0M
2024-08-15 2,174.80 2,195.75 2,163.02 2,183.01 0.0M
2024-08-14 2,190.22 2,193.99 2,178.13 2,184.42 0.0M
2024-08-13 2,181.31 2,185.50 2,172.10 2,185.50 0.0M
2024-08-12 2,177.64 2,185.65 2,166.41 2,177.44 0.0M
2024-08-09 2,183.36 2,196.49 2,180.27 2,181.86 0.0M
2024-08-08 2,151.07 2,173.31 2,137.02 2,163.67 0.0M
2024-08-07 2,139.30 2,176.62 2,139.30 2,164.44 0.0M
2024-08-06 2,154.17 2,161.72 2,132.67 2,137.92 0.0M
2024-08-05 2,131.13 2,171.77 2,118.98 2,140.59 0.0M
2024-08-02 2,176.82 2,181.11 2,153.82 2,160.58 0.0M
2024-08-01 2,200.70 2,215.63 2,191.93 2,207.32 0.0M
2024-07-31 2,177.24 2,206.09 2,173.53 2,202.11 0.0M
2024-07-30 2,191.09 2,191.09 2,162.92 2,164.44 0.0M
2024-07-29 2,181.64 2,203.34 2,180.54 2,193.84 0.0M
2024-07-26 2,168.69 2,184.20 2,158.79 2,166.31 0.0M
2024-07-25 2,186.79 2,186.79 2,160.22 2,164.48 0.0M
2024-07-24 2,205.81 2,208.56 2,182.37 2,188.26 0.0M
2024-07-23 2,237.49 2,241.63 2,208.76 2,211.46 0.0M
2024-07-22 2,215.84 2,233.62 2,194.68 2,228.53 0.0M
2024-07-19 2,232.05 2,235.02 2,205.98 2,210.66 0.0M
2024-07-18 2,237.05 2,256.98 2,234.83 2,248.95 0.0M
2024-07-17 2,219.64 2,245.22 2,219.64 2,241.66 0.0M
2024-07-16 2,229.11 2,231.92 2,209.95 2,218.72 0.0M
2024-07-15 2,275.17 2,275.17 2,237.15 2,247.43 0.0M
2024-07-12 2,226.38 2,272.95 2,226.38 2,270.83 0.0M
2024-07-11 2,177.44 2,209.68 2,177.44 2,207.79 0.0M
2024-07-10 2,166.90 2,181.50 2,157.32 2,158.80 0.0M
2024-07-09 2,155.33 2,169.70 2,147.29 2,164.33 0.0M
2024-07-08 2,186.01 2,186.01 2,146.85 2,154.71 0.0M
2024-07-05 2,216.85 2,221.19 2,190.24 2,190.72 0.0M
2024-07-04 2,229.79 2,237.33 2,208.60 2,217.23 0.0M
2024-07-03 2,209.49 2,222.20 2,202.70 2,216.24 0.0M
2024-07-02 2,200.36 2,228.71 2,193.45 2,197.40 0.0M
2024-06-28 2,195.87 2,221.12 2,195.57 2,203.12 0.0M
2024-06-27 2,223.65 2,224.70 2,198.18 2,205.11 0.0M
2024-06-26 2,215.05 2,238.24 2,214.69 2,230.90 0.0M
2024-06-25 2,239.07 2,253.70 2,216.52 2,229.13 0.0M
2024-06-24 2,227.58 2,234.52 2,212.11 2,234.52 0.0M
2024-06-21 2,256.91 2,257.80 2,229.99 2,232.38 0.0M
2024-06-20 2,286.66 2,291.24 2,261.75 2,268.83 0.0M
2024-06-19 2,265.51 2,288.48 2,265.30 2,286.95 0.0M
2024-06-18 2,260.96 2,266.16 2,244.16 2,253.15 0.0M
2024-06-17 2,254.24 2,273.03 2,242.51 2,253.26 0.0M
2024-06-14 2,275.19 2,280.19 2,257.00 2,262.00 0.0M
2024-06-13 2,280.59 2,295.56 2,272.62 2,285.46 0.0M
2024-06-12 2,269.67 2,270.23 2,246.75 2,263.57 0.0M
2024-06-11 2,311.94 2,311.94 2,271.82 2,286.59 0.0M
2024-06-07 2,343.67 2,345.46 2,316.95 2,323.66 0.0M
2024-06-06 2,343.25 2,364.30 2,328.08 2,337.63 0.0M
2024-06-05 2,345.58 2,364.97 2,326.98 2,331.10 0.0M
2024-06-04 2,328.05 2,351.49 2,328.05 2,337.86 0.0M
2024-06-03 2,328.88 2,355.23 2,328.88 2,332.11 0.0M
2024-05-31 2,336.20 2,354.79 2,311.09 2,316.03 0.0M
2024-05-30 2,356.75 2,360.70 2,315.02 2,323.05 0.0M
2024-05-29 2,381.55 2,386.02 2,355.24 2,361.41 0.0M
2024-05-28 2,399.36 2,418.78 2,396.14 2,401.77 0.0M
2024-05-27 2,383.19 2,410.83 2,372.19 2,406.78 0.0M
2024-05-24 2,410.69 2,416.03 2,377.35 2,387.64 0.0M
2024-05-23 2,441.48 2,443.99 2,420.39 2,426.99 0.0M
2024-05-22 2,454.56 2,472.76 2,450.41 2,458.65 0.0M
2024-05-21 2,489.41 2,490.81 2,452.51 2,455.79 0.0M
2024-05-20 2,504.25 2,524.85 2,499.30 2,512.39 0.0M
2024-05-17 2,487.37 2,499.88 2,469.27 2,494.07 0.0M
2024-05-16 2,473.50 2,489.45 2,447.75 2,479.09 0.0M
2024-05-14 2,474.78 2,483.19 2,454.68 2,457.96 0.0M
2024-05-13 2,455.26 2,470.74 2,440.24 2,470.74 0.0M
2024-05-10 2,408.52 2,450.63 2,406.72 2,448.27 0.0M
2024-05-09 2,370.11 2,398.64 2,365.40 2,393.51 0.0M
2024-05-08 2,400.13 2,401.74 2,370.45 2,370.96 0.0M
2024-05-07 2,402.24 2,406.01 2,385.05 2,398.25 0.0M
2024-05-06 2,380.71 2,398.63 2,372.79 2,397.81 0.0M
2024-05-03 2,383.22 2,386.32 2,368.75 2,379.90 0.0M
2024-05-02 2,306.22 2,357.98 2,305.34 2,357.43 0.0M
2024-04-30 2,316.66 2,326.07 2,304.20 2,310.79 0.0M
2024-04-29 2,303.94 2,344.91 2,298.86 2,304.55 0.0M
2024-04-26 2,247.95 2,290.02 2,247.95 2,280.95 0.0M
2024-04-25 2,224.46 2,262.06 2,218.70 2,247.48 0.0M
2024-04-24 2,213.91 2,233.01 2,203.49 2,230.86 0.0M
2024-04-23 2,179.48 2,201.39 2,175.23 2,197.38 0.0M
2024-04-22 2,147.85 2,178.23 2,147.85 2,164.01 0.0M
2024-04-19 2,142.65 2,142.65 2,109.73 2,126.90 0.0M
2024-04-18 2,142.91 2,170.57 2,136.86 2,152.36 0.0M
2024-04-17 2,142.29 2,153.90 2,128.53 2,140.04 0.0M
2024-04-16 2,185.89 2,185.89 2,144.09 2,148.26 0.0M
2024-04-15 2,215.52 2,215.94 2,197.75 2,207.72 0.0M
2024-04-12 2,265.38 2,267.60 2,237.08 2,238.76 0.0M
2024-04-11 2,261.66 2,282.03 2,252.50 2,279.36 0.0M
2024-04-10 2,282.18 2,296.81 2,277.25 2,294.06 0.0M
2024-04-09 2,260.64 2,282.39 2,257.12 2,273.14 0.0M
2024-04-08 2,235.46 2,260.21 2,220.68 2,246.86 0.0M
2024-04-05 2,250.75 2,252.88 2,219.59 2,238.95 0.0M
2024-04-03 2,257.36 2,259.73 2,236.78 2,242.12 0.0M
2024-04-02 2,245.05 2,281.61 2,245.05 2,266.55 0.0M
2024-03-28 2,223.87 2,245.23 2,214.09 2,225.56 0.0M
2024-03-27 2,246.83 2,254.33 2,227.64 2,232.13 0.0M
2024-03-26 2,247.11 2,265.10 2,237.22 2,248.71 0.0M
2024-03-25 2,255.84 2,261.86 2,242.67 2,244.18 0.0M
2024-03-22 2,289.72 2,289.72 2,237.49 2,252.41 0.0M
2024-03-21 2,275.23 2,304.25 2,275.23 2,298.02 0.0M
2024-03-20 2,261.41 2,264.14 2,251.34 2,251.58 0.0M
2024-03-19 2,274.32 2,276.86 2,252.26 2,258.82 0.0M
2024-03-18 2,300.08 2,303.67 2,283.71 2,286.63 0.0M
2024-03-15 2,305.73 2,309.54 2,288.96 2,299.96 0.0M
2024-03-14 2,357.84 2,357.84 2,312.31 2,321.99 0.0M
2024-03-13 2,335.68 2,362.43 2,333.45 2,350.22 0.0M
2024-03-12 2,302.90 2,348.20 2,294.28 2,342.21 0.0M
2024-03-11 2,269.53 2,296.99 2,269.16 2,293.75 0.0M
2024-03-08 2,256.56 2,278.52 2,256.56 2,262.16 0.0M
2024-03-07 2,259.88 2,275.52 2,236.74 2,248.37 0.0M
2024-03-06 2,239.18 2,278.98 2,234.15 2,271.57 0.0M
2024-03-05 2,277.77 2,279.47 2,236.77 2,243.39 0.0M
2024-03-04 2,287.12 2,301.99 2,283.32 2,299.72 0.0M
2024-03-01 2,277.49 2,297.57 2,269.34 2,277.20 0.0M
2024-02-29 2,280.23 2,316.46 2,280.23 2,289.36 0.0M
2024-02-28 2,304.71 2,332.42 2,287.40 2,289.20 0.0M
2024-02-27 2,291.74 2,306.34 2,266.43 2,302.21 0.0M
2024-02-26 2,293.92 2,304.80 2,286.09 2,295.49 0.0M
2024-02-23 2,304.28 2,323.02 2,297.13 2,300.47 0.0M
2024-02-22 2,293.75 2,310.15 2,281.97 2,310.15 0.0M
2024-02-21 2,264.96 2,322.38 2,261.01 2,300.08 0.0M
2024-02-20 2,255.37 2,271.26 2,245.82 2,271.26 0.0M
2024-02-19 2,281.80 2,281.80 2,252.14 2,255.11 0.0M
2024-02-16 2,237.32 2,285.28 2,233.04 2,279.62 0.0M
2024-02-15 2,217.41 2,237.46 2,202.01 2,227.16 0.0M
2024-02-14 2,204.32 2,222.66 2,176.62 2,221.51 0.0M
2024-02-09 2,224.89 2,224.89 2,197.77 2,220.16 0.0M
2024-02-08 2,252.32 2,264.04 2,230.79 2,235.98 0.0M
2024-02-07 2,266.21 2,285.54 2,249.83 2,255.04 0.0M
2024-02-06 2,188.31 2,246.55 2,188.31 2,243.46 0.0M
2024-02-05 2,182.09 2,205.84 2,168.13 2,190.08 0.0M
2024-02-02 2,229.87 2,259.43 2,192.92 2,200.94 0.0M
2024-02-01 2,199.25 2,236.95 2,191.82 2,215.47 0.0M
2024-01-31 2,213.12 2,230.65 2,186.15 2,194.18 0.0M
2024-01-30 2,258.09 2,258.09 2,218.96 2,224.17 0.0M
2024-01-29 2,272.82 2,300.74 2,270.75 2,277.68 0.0M
2024-01-26 2,299.34 2,320.64 2,249.84 2,265.48 0.0M
2024-01-25 2,279.53 2,302.09 2,256.88 2,292.72 0.0M
2024-01-24 2,229.90 2,273.73 2,209.56 2,265.74 0.0M
2024-01-23 2,168.03 2,228.90 2,163.37 2,212.33 0.0M
2024-01-22 2,213.80 2,218.26 2,142.34 2,162.39 0.0M
2024-01-19 2,227.84 2,248.07 2,204.89 2,215.64 0.0M
2024-01-18 2,201.33 2,226.35 2,186.77 2,219.05 0.0M
2024-01-17 2,277.81 2,277.81 2,194.71 2,203.45 0.0M
2024-01-16 2,314.96 2,328.68 2,282.56 2,284.35 0.0M
2024-01-15 2,327.13 2,341.38 2,311.82 2,332.80 0.0M
2024-01-12 2,333.42 2,340.01 2,317.77 2,324.61 0.0M
2024-01-11 2,332.03 2,357.12 2,325.83 2,338.17 0.0M
2024-01-10 2,316.82 2,326.51 2,298.96 2,313.72 0.0M
2024-01-09 2,325.88 2,344.16 2,320.98 2,322.23 0.0M
2024-01-08 2,356.74 2,368.45 2,308.90 2,317.89 0.0M
2024-01-05 2,358.91 2,372.71 2,344.95 2,351.83 0.0M
2024-01-04 2,370.85 2,370.85 2,345.72 2,362.05 0.0M
2024-01-03 2,391.42 2,391.42 2,363.78 2,375.91 0.0M
2024-01-02 2,443.81 2,443.81 2,396.07 2,407.11 0.0M