HS SCHK Information Technology (HSSCIT)

HSSCIT
🏛️ 홍콩 →
3,506.74
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 1,676.31 1,680.92 1,650.45 1,668.43 0.0M
2023-12-28 1,623.07 1,687.56 1,620.04 1,670.11 0.0M
2023-12-27 1,612.60 1,624.94 1,599.30 1,620.32 0.0M
2023-12-22 1,667.07 1,678.26 1,582.33 1,591.21 0.0M
2023-12-21 1,638.47 1,663.56 1,628.10 1,657.89 0.0M
2023-12-20 1,667.26 1,675.46 1,650.33 1,657.21 0.0M
2023-12-19 1,655.78 1,662.05 1,637.30 1,651.29 0.0M
2023-12-18 1,681.16 1,681.26 1,652.83 1,662.12 0.0M
2023-12-15 1,684.77 1,719.16 1,684.77 1,694.32 0.0M
2023-12-14 1,674.97 1,701.84 1,657.58 1,667.18 0.0M
2023-12-13 1,665.26 1,666.08 1,645.25 1,657.02 0.0M
2023-12-12 1,653.22 1,673.78 1,645.32 1,668.05 0.0M
2023-12-11 1,632.02 1,659.50 1,615.34 1,650.63 0.0M
2023-12-08 1,654.62 1,667.19 1,631.70 1,641.17 0.0M
2023-12-07 1,654.74 1,654.74 1,627.86 1,646.65 0.0M
2023-12-06 1,634.90 1,677.28 1,631.39 1,666.97 0.0M
2023-12-05 1,675.28 1,675.95 1,615.09 1,629.82 0.0M
2023-12-04 1,711.61 1,711.61 1,672.76 1,679.77 0.0M
2023-12-01 1,721.60 1,723.00 1,690.64 1,698.38 0.0M
2023-11-30 1,729.10 1,734.02 1,708.46 1,725.36 0.0M
2023-11-29 1,759.96 1,759.96 1,715.16 1,730.69 0.0M
2023-11-28 1,781.35 1,785.68 1,747.99 1,762.93 0.0M
2023-11-27 1,777.95 1,780.81 1,751.00 1,775.51 0.0M
2023-11-24 1,793.26 1,794.07 1,764.72 1,766.48 0.0M
2023-11-23 1,782.48 1,808.00 1,767.60 1,806.63 0.0M
2023-11-22 1,789.87 1,806.06 1,769.03 1,780.98 0.0M
2023-11-21 1,838.38 1,843.88 1,784.33 1,790.97 0.0M
2023-11-20 1,784.33 1,819.90 1,766.55 1,819.56 0.0M
2023-11-17 1,776.74 1,797.10 1,763.45 1,774.48 0.0M
2023-11-16 1,846.50 1,846.50 1,779.25 1,799.13 0.0M
2023-11-15 1,820.85 1,830.70 1,800.35 1,830.70 0.0M
2023-11-14 1,797.80 1,798.53 1,763.19 1,774.39 0.0M
2023-11-13 1,748.14 1,794.71 1,745.39 1,792.05 0.0M
2023-11-10 1,765.70 1,769.04 1,731.01 1,735.70 0.0M
2023-11-09 1,809.18 1,825.52 1,790.13 1,794.31 0.0M
2023-11-08 1,808.60 1,839.51 1,795.28 1,804.09 0.0M
2023-11-07 1,805.39 1,824.55 1,793.46 1,809.13 0.0M
2023-11-06 1,790.26 1,826.92 1,790.26 1,823.23 0.0M
2023-11-03 1,714.39 1,765.90 1,710.43 1,760.70 0.0M
2023-11-02 1,693.35 1,724.99 1,690.49 1,699.96 0.0M
2023-11-01 1,681.24 1,688.53 1,658.57 1,675.87 0.0M
2023-10-31 1,711.20 1,712.46 1,667.50 1,673.49 0.0M
2023-10-30 1,668.82 1,722.61 1,668.82 1,721.03 0.0M
2023-10-27 1,653.95 1,685.39 1,646.26 1,678.50 0.0M
2023-10-26 1,646.45 1,663.44 1,628.04 1,650.10 0.0M
2023-10-25 1,676.88 1,690.65 1,636.79 1,650.49 0.0M
2023-10-24 1,642.17 1,644.29 1,609.02 1,623.92 0.0M
2023-10-20 1,653.42 1,669.29 1,645.59 1,648.44 0.0M
2023-10-19 1,654.51 1,674.79 1,651.28 1,666.14 0.0M
2023-10-18 1,700.89 1,703.41 1,667.80 1,669.84 0.0M
2023-10-17 1,703.28 1,714.00 1,686.17 1,703.34 0.0M
2023-10-16 1,716.19 1,718.68 1,677.20 1,685.95 0.0M
2023-10-13 1,724.73 1,744.11 1,714.57 1,718.22 0.0M
2023-10-12 1,759.14 1,766.16 1,751.67 1,755.36 0.0M
2023-10-11 1,719.08 1,738.81 1,715.84 1,729.14 0.0M
2023-10-10 1,677.82 1,710.89 1,677.82 1,690.46 0.0M
2023-10-09 1,643.26 1,675.88 1,643.26 1,661.77 0.0M
2023-10-06 1,631.66 1,658.13 1,631.66 1,650.24 0.0M
2023-10-05 1,634.75 1,642.10 1,618.29 1,619.30 0.0M
2023-10-04 1,647.62 1,647.62 1,619.49 1,628.37 0.0M
2023-10-03 1,665.35 1,666.43 1,640.40 1,653.10 0.0M
2023-09-29 1,656.62 1,701.16 1,653.75 1,687.90 0.0M
2023-09-28 1,656.21 1,660.83 1,632.49 1,644.05 0.0M
2023-09-27 1,652.32 1,672.65 1,652.32 1,656.80 0.0M
2023-09-26 1,671.92 1,676.79 1,642.22 1,649.79 0.0M
2023-09-25 1,703.95 1,703.95 1,672.06 1,673.78 0.0M
2023-09-22 1,634.11 1,707.98 1,634.11 1,704.85 0.0M
2023-09-21 1,659.20 1,661.85 1,636.87 1,648.49 0.0M
2023-09-20 1,689.50 1,690.42 1,663.04 1,670.26 0.0M
2023-09-19 1,694.85 1,698.60 1,679.61 1,695.17 0.0M
2023-09-18 1,720.58 1,724.75 1,692.77 1,692.77 0.0M
2023-09-15 1,743.12 1,761.89 1,717.31 1,731.17 0.0M
2023-09-14 1,732.55 1,744.96 1,721.79 1,731.67 0.0M
2023-09-13 1,743.72 1,749.56 1,711.81 1,724.90 0.0M
2023-09-12 1,745.98 1,752.59 1,729.69 1,738.40 0.0M
2023-09-11 1,724.24 1,762.87 1,717.35 1,754.54 0.0M
2023-09-07 1,798.83 1,798.83 1,749.19 1,751.65 0.0M
2023-09-06 1,790.21 1,801.69 1,768.24 1,797.04 0.0M
2023-09-05 1,838.31 1,838.31 1,788.29 1,794.81 0.0M
2023-09-04 1,813.92 1,843.16 1,807.90 1,843.16 0.0M
2023-08-31 1,811.97 1,823.80 1,786.68 1,792.82 0.0M
2023-08-30 1,831.46 1,844.35 1,790.94 1,796.61 0.0M
2023-08-29 1,777.27 1,812.04 1,766.40 1,806.85 0.0M
2023-08-28 1,808.29 1,812.38 1,762.83 1,764.58 0.0M
2023-08-25 1,770.81 1,772.43 1,745.64 1,746.08 0.0M
2023-08-24 1,741.23 1,795.70 1,739.55 1,791.67 0.0M
2023-08-23 1,710.90 1,736.55 1,694.90 1,720.23 0.0M
2023-08-22 1,684.43 1,724.87 1,672.48 1,710.76 0.0M
2023-08-21 1,701.38 1,712.87 1,673.97 1,676.36 0.0M
2023-08-18 1,742.23 1,753.28 1,715.43 1,717.01 0.0M
2023-08-17 1,713.35 1,765.04 1,700.88 1,753.86 0.0M
2023-08-16 1,736.57 1,758.94 1,729.33 1,734.36 0.0M
2023-08-15 1,759.71 1,774.08 1,740.92 1,757.07 0.0M
2023-08-14 1,751.09 1,768.50 1,730.64 1,765.45 0.0M
2023-08-11 1,826.72 1,826.72 1,777.57 1,783.42 0.0M
2023-08-10 1,827.28 1,829.28 1,800.15 1,824.53 0.0M
2023-08-09 1,814.90 1,835.34 1,808.56 1,833.40 0.0M
2023-08-08 1,835.60 1,845.70 1,817.74 1,821.55 0.0M
2023-08-07 1,869.52 1,871.43 1,846.32 1,863.96 0.0M
2023-08-04 1,878.36 1,901.07 1,855.90 1,873.21 0.0M
2023-08-03 1,842.88 1,867.35 1,830.02 1,847.95 0.0M
2023-08-02 1,874.87 1,891.76 1,830.73 1,841.14 0.0M
2023-08-01 1,922.83 1,929.86 1,870.18 1,886.27 0.0M
2023-07-31 1,914.61 1,953.66 1,889.89 1,896.44 0.0M
2023-07-28 1,799.56 1,880.69 1,795.22 1,875.75 0.0M
2023-07-27 1,811.42 1,822.92 1,795.03 1,818.09 0.0M
2023-07-26 1,791.64 1,800.58 1,781.76 1,796.39 0.0M
2023-07-25 1,786.48 1,810.40 1,778.46 1,807.43 0.0M
2023-07-24 1,749.24 1,760.11 1,721.62 1,730.86 0.0M
2023-07-21 1,752.79 1,779.34 1,746.64 1,764.31 0.0M
2023-07-20 1,794.89 1,806.65 1,751.23 1,754.08 0.0M
2023-07-19 1,762.98 1,787.59 1,754.54 1,783.18 0.0M
2023-07-18 1,817.53 1,818.30 1,776.37 1,781.13 0.0M
2023-07-14 1,825.52 1,825.52 1,825.52 1,825.52 0.0M
2023-07-13 1,817.65 1,817.65 1,817.65 1,817.65 0.0M
2023-07-12 1,750.98 1,750.98 1,750.98 1,750.98 0.0M
2023-07-11 1,728.81 1,728.81 1,728.81 1,728.81 0.0M
2023-07-10 1,726.96 1,726.96 1,726.96 1,726.96 0.0M
2023-07-07 1,714.29 1,714.29 1,714.29 1,714.29 0.0M
2023-07-06 1,736.45 1,736.45 1,736.45 1,736.45 0.0M
2023-07-05 1,768.30 1,768.30 1,768.30 1,768.30 0.0M
2023-07-04 1,791.52 1,791.52 1,791.52 1,791.52 0.0M
2023-07-03 1,784.23 1,784.23 1,784.23 1,784.23 0.0M
2023-06-30 1,739.68 1,739.68 1,739.68 1,739.68 0.0M
2023-06-29 1,758.27 1,758.27 1,758.27 1,758.27 0.0M
2023-06-28 1,774.01 1,774.01 1,774.01 1,774.01 0.0M
2023-06-27 1,766.42 1,766.42 1,766.42 1,766.42 0.0M
2023-06-26 1,725.66 1,725.66 1,725.66 1,725.66 0.0M
2023-06-23 1,722.63 1,722.63 1,722.63 1,722.63 0.0M
2023-06-21 1,756.47 1,756.47 1,756.47 1,756.47 0.0M
2023-06-20 1,816.39 1,816.39 1,816.39 1,816.39 0.0M
2023-06-19 1,861.65 1,861.65 1,861.65 1,861.65 0.0M
2023-06-16 1,885.28 1,885.28 1,885.28 1,885.28 0.0M
2023-06-15 1,869.36 1,869.36 1,869.36 1,869.36 0.0M
2023-06-14 1,827.52 1,827.52 1,827.52 1,827.52 0.0M
2023-06-13 1,837.60 1,837.60 1,837.60 1,837.60 0.0M
2023-06-12 1,778.38 1,778.38 1,778.38 1,778.38 0.0M
2023-06-09 1,769.73 1,769.73 1,769.73 1,769.73 0.0M
2023-06-08 1,752.01 1,752.01 1,752.01 1,752.01 0.0M
2023-06-07 1,773.98 1,773.98 1,773.98 1,773.98 0.0M
2023-06-06 1,744.30 1,744.30 1,744.30 1,744.30 0.0M
2023-06-05 1,768.59 1,768.59 1,768.59 1,768.59 0.0M
2023-06-02 1,746.77 1,746.77 1,746.77 1,746.77 0.0M
2023-06-01 1,679.08 1,679.08 1,679.08 1,679.08 0.0M
2023-05-31 1,661.65 1,661.65 1,661.65 1,661.65 0.0M
2023-05-30 1,690.55 1,690.55 1,690.55 1,690.55 0.0M
2023-05-29 1,668.63 1,668.63 1,668.63 1,668.63 0.0M
2023-05-25 1,684.43 1,684.43 1,684.43 1,684.43 0.0M
2023-05-24 1,709.06 1,709.06 1,709.06 1,709.06 0.0M
2023-05-23 1,746.78 1,746.78 1,746.78 1,746.78 0.0M
2023-05-22 1,770.60 1,770.60 1,770.60 1,770.60 0.0M
2023-05-19 1,737.19 1,737.19 1,737.19 1,737.19 0.0M
2023-05-18 1,771.02 1,771.02 1,771.02 1,771.02 0.0M
2023-05-17 1,740.16 1,740.16 1,740.16 1,740.16 0.0M
2023-05-16 1,772.85 1,772.85 1,772.85 1,772.85 0.0M
2023-05-15 1,769.69 1,769.69 1,769.69 1,769.69 0.0M
2023-05-12 1,740.79 1,740.79 1,740.79 1,740.79 0.0M
2023-05-11 1,754.88 1,754.88 1,754.88 1,754.88 0.0M
2023-05-10 1,757.75 1,757.75 1,757.75 1,757.75 0.0M
2023-05-09 1,751.44 1,751.44 1,751.44 1,751.44 0.0M
2023-05-08 1,806.08 1,806.08 1,806.08 1,806.08 0.0M
2023-05-05 1,812.40 1,812.40 1,812.40 1,812.40 0.0M
2023-05-04 1,805.95 1,805.95 1,805.95 1,805.95 0.0M
2023-05-03 1,803.78 1,803.78 1,803.78 1,803.78 0.0M
2023-05-02 1,829.22 1,829.22 1,829.22 1,829.22 0.0M
2023-04-28 1,838.91 1,838.91 1,838.91 1,838.91 0.0M
2023-04-27 1,814.23 1,814.23 1,814.23 1,814.23 0.0M
2023-04-26 1,816.28 1,816.28 1,816.28 1,816.28 0.0M
2023-04-25 1,798.66 1,798.66 1,798.66 1,798.66 0.0M
2023-04-24 1,861.75 1,861.75 1,861.75 1,861.75 0.0M
2023-04-21 1,871.46 1,871.46 1,871.46 1,871.46 0.0M
2023-04-20 1,944.97 1,944.97 1,944.97 1,944.97 0.0M
2023-04-19 1,923.78 1,923.78 1,923.78 1,923.78 0.0M
2023-04-18 1,954.54 1,954.54 1,954.54 1,954.54 0.0M
2023-04-17 1,982.71 1,982.71 1,982.71 1,982.71 0.0M
2023-04-14 1,949.28 1,949.28 1,949.28 1,949.28 0.0M
2023-04-13 1,931.55 1,931.55 1,931.55 1,931.55 0.0M
2023-04-12 1,949.48 1,949.48 1,949.48 1,949.48 0.0M
2023-04-11 1,966.29 1,966.29 1,966.29 1,966.29 0.0M
2023-04-06 1,983.38 1,983.38 1,983.38 1,983.38 0.0M
2023-04-04 1,972.41 1,972.41 1,972.41 1,972.41 0.0M
2023-04-03 1,979.95 1,979.95 1,979.95 1,979.95 0.0M
2023-03-31 1,933.05 1,933.05 1,933.05 1,933.05 0.0M
2023-03-30 1,916.29 1,916.29 1,916.29 1,916.29 0.0M
2023-03-29 1,915.72 1,915.72 1,915.72 1,915.72 0.0M
2023-03-28 1,890.28 1,890.28 1,890.28 1,890.28 0.0M
2023-03-27 1,886.19 1,886.19 1,886.19 1,886.19 0.0M
2023-03-24 1,942.97 1,942.97 1,942.97 1,942.97 0.0M
2023-03-23 1,922.80 1,922.80 1,922.80 1,922.80 0.0M
2023-03-22 1,829.52 1,829.52 1,829.52 1,829.52 0.0M
2023-03-21 1,821.39 1,821.39 1,821.39 1,821.39 0.0M
2023-03-20 1,792.94 1,792.94 1,792.94 1,792.94 0.0M
2023-03-17 1,850.49 1,850.49 1,850.49 1,850.49 0.0M
2023-03-16 1,757.81 1,757.81 1,757.81 1,757.81 0.0M
2023-03-15 1,781.17 1,781.17 1,781.17 1,781.17 0.0M
2023-03-14 1,762.41 1,762.41 1,762.41 1,762.41 0.0M
2023-03-13 1,788.33 1,788.33 1,788.33 1,788.33 0.0M
2023-03-10 1,745.82 1,745.82 1,745.82 1,745.82 0.0M
2023-03-09 1,791.08 1,791.08 1,791.08 1,791.08 0.0M
2023-03-08 1,815.74 1,815.74 1,815.74 1,815.74 0.0M
2023-03-07 1,853.03 1,853.03 1,853.03 1,853.03 0.0M
2023-03-06 1,887.09 1,887.09 1,887.09 1,887.09 0.0M
2023-03-03 1,901.05 1,901.05 1,901.05 1,901.05 0.0M
2023-03-02 1,880.34 1,880.34 1,880.34 1,880.34 0.0M
2023-03-01 1,883.92 1,883.92 1,883.92 1,883.92 0.0M
2023-02-28 1,778.28 1,778.28 1,778.28 1,778.28 0.0M
2023-02-27 1,791.81 1,791.81 1,791.81 1,791.81 0.0M
2023-02-24 1,800.22 1,800.22 1,800.22 1,800.22 0.0M
2023-02-23 1,822.37 1,822.37 1,822.37 1,822.37 0.0M
2023-02-22 1,816.87 1,816.87 1,816.87 1,816.87 0.0M
2023-02-21 1,839.50 1,839.50 1,839.50 1,839.50 0.0M
2023-02-20 1,884.47 1,884.47 1,884.47 1,884.47 0.0M
2023-02-17 1,859.38 1,859.38 1,859.38 1,859.38 0.0M
2023-02-16 1,915.47 1,915.47 1,915.47 1,915.47 0.0M
2023-02-15 1,897.75 1,897.75 1,897.75 1,897.75 0.0M
2023-02-14 1,905.74 1,905.74 1,905.74 1,905.74 0.0M
2023-02-13 1,924.24 1,924.24 1,924.24 1,924.24 0.0M
2023-02-10 1,923.38 1,923.38 1,923.38 1,923.38 0.0M
2023-02-09 2,001.12 2,001.12 2,001.12 2,001.12 0.0M
2023-02-08 1,929.81 1,929.81 1,929.81 1,929.81 0.0M
2023-02-07 1,966.46 1,966.46 1,966.46 1,966.46 0.0M
2023-02-06 1,963.25 1,963.25 1,963.25 1,963.25 0.0M
2023-02-03 2,020.15 2,020.15 2,020.15 2,020.15 0.0M
2023-02-02 2,024.12 2,024.12 2,024.12 2,024.12 0.0M
2023-02-01 2,020.47 2,020.47 2,020.47 2,020.47 0.0M
2023-01-31 1,960.09 1,960.09 1,960.09 1,960.09 0.0M
2023-01-30 1,964.58 1,964.58 1,964.58 1,964.58 0.0M
2023-01-27 2,045.84 2,045.84 2,045.84 2,045.84 0.0M
2023-01-26 2,015.21 2,015.21 2,015.21 2,015.21 0.0M
2023-01-20 1,936.43 1,936.43 1,936.43 1,936.43 0.0M
2023-01-19 1,893.95 1,893.95 1,893.95 1,893.95 0.0M
2023-01-18 1,917.76 1,917.76 1,917.76 1,917.76 0.0M
2023-01-17 1,895.38 1,895.38 1,895.38 1,895.38 0.0M
2023-01-16 1,902.41 1,902.41 1,902.41 1,902.41 0.0M
2023-01-13 1,931.64 1,931.64 1,931.64 1,931.64 0.0M
2023-01-12 1,908.06 1,908.06 1,908.06 1,908.06 0.0M
2023-01-11 1,930.96 1,930.96 1,930.96 1,930.96 0.0M
2023-01-10 1,946.04 1,946.04 1,946.04 1,946.04 0.0M
2023-01-09 1,956.42 1,956.42 1,956.42 1,956.42 0.0M
2023-01-06 1,905.69 1,905.69 1,905.69 1,905.69 0.0M
2023-01-05 1,931.86 1,931.86 1,931.86 1,931.86 0.0M
2023-01-04 1,921.24 1,921.24 1,921.24 1,921.24 0.0M
2023-01-03 1,865.21 1,865.21 1,865.21 1,865.21 0.0M