HS SCHK Properties

HSSCPC
🏛️ 홍콩 →
1,436.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,450.44 1,456.59 1,448.85 1,451.49 0.0K
09:35 1,451.45 1,451.45 1,444.89 1,444.89 0.0K
09:40 1,444.68 1,445.33 1,443.28 1,443.97 0.0K
09:45 1,443.99 1,443.99 1,440.54 1,442.76 0.0K
09:50 1,442.93 1,443.28 1,440.04 1,440.48 0.0K
09:55 1,440.69 1,441.08 1,439.36 1,439.36 0.0K
10:00 1,439.28 1,439.42 1,437.81 1,438.21 0.0K
10:05 1,438.09 1,438.56 1,434.86 1,434.86 0.0K
10:10 1,434.79 1,434.97 1,431.23 1,431.55 0.0K
10:15 1,431.77 1,433.50 1,431.72 1,433.43 0.0K
10:20 1,433.36 1,434.53 1,432.86 1,433.81 0.0K
10:25 1,433.58 1,433.61 1,430.52 1,430.52 0.0K
10:30 1,430.33 1,430.42 1,426.06 1,427.73 0.0K
10:35 1,427.66 1,431.18 1,427.66 1,430.36 0.0K
10:40 1,430.51 1,431.81 1,429.71 1,431.17 0.0K
10:45 1,431.39 1,431.81 1,430.70 1,431.38 0.0K
10:50 1,431.37 1,431.76 1,430.18 1,431.21 0.0K
10:55 1,431.31 1,432.13 1,430.44 1,432.13 0.0K
11:00 1,432.20 1,432.78 1,431.88 1,431.96 0.0K
11:05 1,431.93 1,434.69 1,431.41 1,433.58 0.0K
11:10 1,433.56 1,433.56 1,431.16 1,431.44 0.0K
11:15 1,431.57 1,431.83 1,430.10 1,430.39 0.0K
11:20 1,430.42 1,430.58 1,429.45 1,429.60 0.0K
11:25 1,429.69 1,429.92 1,428.23 1,429.62 0.0K
11:30 1,429.68 1,429.75 1,428.55 1,428.79 0.0K
11:35 1,428.83 1,429.13 1,428.15 1,428.49 0.0K
11:40 1,428.49 1,428.51 1,427.99 1,428.18 0.0K
11:45 1,428.37 1,429.15 1,428.11 1,429.03 0.0K
11:50 1,428.92 1,429.17 1,427.74 1,428.11 0.0K
11:55 1,427.91 1,428.48 1,427.61 1,428.24 0.0K
12:00 1,428.25 1,428.25 1,428.25 1,428.25 0.0K
12:05 1,428.25 1,428.25 1,428.25 1,428.25 0.0K
13:00 1,428.14 1,429.02 1,427.03 1,427.33 0.0K
13:05 1,427.39 1,427.66 1,426.66 1,427.32 0.0K
13:10 1,427.45 1,428.10 1,426.88 1,427.59 0.0K
13:15 1,427.55 1,428.27 1,427.33 1,427.81 0.0K
13:20 1,427.79 1,428.15 1,427.16 1,427.44 0.0K
13:25 1,427.63 1,429.30 1,427.62 1,428.66 0.0K
13:30 1,428.41 1,430.47 1,428.41 1,429.24 0.0K
13:35 1,429.21 1,429.21 1,427.54 1,428.18 0.0K
13:40 1,428.16 1,428.16 1,426.86 1,427.19 0.0K
13:45 1,427.19 1,427.23 1,425.70 1,425.97 0.0K
13:50 1,425.81 1,426.26 1,424.95 1,425.82 0.0K
13:55 1,425.68 1,426.21 1,425.16 1,425.16 0.0K
14:00 1,425.16 1,425.50 1,424.27 1,424.97 0.0K
14:05 1,424.69 1,425.47 1,424.17 1,424.37 0.0K
14:10 1,424.64 1,424.65 1,423.79 1,424.13 0.0K
14:15 1,424.05 1,425.55 1,423.74 1,425.44 0.0K
14:20 1,425.25 1,426.38 1,425.12 1,425.21 0.0K
14:25 1,425.43 1,425.54 1,424.49 1,425.13 0.0K
14:30 1,425.13 1,425.80 1,424.79 1,425.63 0.0K
14:35 1,425.76 1,425.93 1,424.89 1,425.15 0.0K
14:40 1,425.29 1,425.59 1,424.97 1,425.23 0.0K
14:45 1,425.33 1,426.89 1,424.93 1,426.53 0.0K
14:50 1,426.53 1,427.43 1,426.51 1,427.05 0.0K
14:55 1,426.93 1,427.76 1,426.92 1,427.31 0.0K
15:00 1,427.14 1,427.68 1,425.76 1,425.90 0.0K
15:05 1,425.90 1,425.95 1,425.13 1,425.73 0.0K
15:10 1,425.47 1,426.94 1,425.47 1,426.03 0.0K
15:15 1,426.19 1,427.81 1,426.10 1,427.34 0.0K
15:20 1,427.40 1,427.81 1,427.07 1,427.11 0.0K
15:25 1,427.13 1,427.45 1,426.69 1,427.28 0.0K
15:30 1,427.34 1,427.49 1,426.42 1,426.96 0.0K
15:35 1,427.16 1,427.69 1,426.97 1,427.08 0.0K
15:40 1,427.02 1,427.41 1,426.61 1,427.21 0.0K
15:45 1,427.30 1,427.45 1,426.60 1,426.81 0.0K
15:50 1,426.91 1,427.00 1,426.25 1,426.37 0.0K
15:55 1,426.26 1,427.44 1,426.17 1,426.59 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,416.21 1,443.02 1,411.26 1,436.72 0.0M
2025-09-26 1,408.19 1,430.19 1,397.32 1,411.54 0.0M
2025-09-25 1,426.71 1,429.80 1,407.16 1,409.27 0.0M
2025-09-24 1,429.50 1,439.66 1,422.51 1,426.13 0.0M
2025-09-22 1,461.51 1,461.51 1,437.85 1,448.02 0.0M
2025-09-19 1,457.13 1,465.76 1,452.88 1,461.19 0.0M
2025-09-18 1,485.13 1,485.13 1,446.57 1,458.38 0.0M
2025-09-17 1,478.62 1,486.99 1,472.42 1,486.26 0.0M
2025-09-16 1,486.28 1,496.40 1,467.76 1,477.23 0.0M
2025-09-15 1,499.44 1,501.45 1,475.75 1,488.28 0.0M
2025-09-12 1,496.42 1,507.59 1,490.82 1,502.80 0.0M
2025-09-11 1,476.48 1,482.85 1,465.67 1,480.45 0.0M
2025-09-10 1,462.52 1,482.38 1,454.90 1,482.38 0.0M
2025-09-09 1,434.27 1,466.26 1,428.91 1,460.42 0.0M
2025-09-08 1,418.28 1,430.16 1,416.69 1,430.16 0.0M
2025-09-06 1,393.62 1,414.55 1,414.55 1,414.55 0.0M
2025-09-05 1,393.62 1,414.55 1,389.02 1,414.55 0.0M
2025-09-04 1,407.25 1,411.25 1,385.97 1,390.30 0.0M
2025-09-03 1,417.29 1,424.43 1,393.93 1,399.85 0.0M
2025-09-02 1,427.65 1,428.92 1,411.21 1,415.83 0.0M
2025-09-01 1,421.41 1,430.65 1,416.44 1,430.65 0.0M
2025-08-29 1,419.78 1,432.38 1,415.40 1,415.40 0.0M
2025-08-28 1,411.37 1,416.21 1,401.16 1,411.30 0.0M
2025-08-27 1,450.10 1,452.88 1,404.93 1,409.85 0.0M
2025-08-26 1,459.52 1,459.52 1,440.04 1,443.58 0.0M
2025-08-25 1,455.34 1,486.27 1,453.58 1,464.04 0.0M
2025-08-22 1,450.40 1,455.70 1,435.09 1,444.40 0.0M
2025-08-21 1,447.57 1,456.25 1,443.62 1,449.30 0.0M
2025-08-20 1,438.27 1,443.50 1,423.95 1,442.66 0.0M
2025-08-19 1,444.62 1,455.33 1,437.93 1,440.44 0.0M
2025-08-18 1,456.21 1,461.42 1,440.76 1,440.76 0.0M
2025-08-15 1,465.07 1,488.84 1,452.68 1,455.99 0.0M
2025-08-14 1,456.73 1,479.60 1,456.73 1,467.74 0.0M
2025-08-13 1,441.47 1,451.71 1,435.97 1,451.71 0.0M
2025-08-12 1,430.36 1,437.85 1,429.48 1,436.16 0.0M
2025-08-11 1,425.41 1,438.35 1,425.41 1,430.68 0.0M
2025-08-08 1,426.87 1,428.63 1,415.37 1,419.56 0.0M
2025-08-07 1,400.42 1,435.45 1,399.65 1,428.03 0.0M
2025-08-06 1,395.08 1,395.08 1,395.08 1,395.08 0.0M
2025-08-05 1,397.04 1,397.04 1,397.04 1,397.04 0.0M
2025-08-04 1,386.62 1,396.07 1,377.97 1,391.94 0.0M
2025-08-01 1,395.11 1,404.74 1,381.20 1,383.03 0.0M
2025-07-31 1,432.70 1,432.70 1,395.34 1,396.30 0.0M
2025-07-30 1,443.70 1,457.47 1,432.99 1,437.72 0.0M
2025-07-29 1,437.22 1,446.14 1,428.25 1,446.14 0.0M
2025-07-28 1,429.71 1,445.38 1,423.25 1,440.28 0.0M
2025-07-25 1,427.90 1,440.78 1,424.71 1,427.28 0.0M
2025-07-24 1,417.01 1,434.34 1,413.27 1,430.49 0.0M
2025-07-23 1,421.35 1,431.42 1,411.17 1,416.84 0.0M
2025-07-22 1,395.91 1,414.20 1,393.96 1,411.64 0.0M
2025-07-21 1,377.96 1,393.00 1,376.85 1,393.00 0.0M
2025-07-18 1,362.20 1,371.90 1,357.35 1,365.58 0.0M
2025-07-17 1,361.66 1,368.60 1,355.11 1,359.08 0.0M
2025-07-16 1,376.05 1,377.02 1,359.29 1,360.74 0.0M
2025-07-15 1,385.63 1,386.19 1,360.06 1,376.77 0.0M
2025-07-14 1,380.36 1,395.17 1,377.27 1,383.08 0.0M
2025-07-11 1,386.53 1,396.40 1,372.38 1,373.83 0.0M
2025-07-10 1,351.47 1,389.86 1,346.76 1,380.30 0.0M
2025-07-09 1,356.20 1,356.20 1,334.24 1,350.35 0.0M
2025-07-08 1,369.22 1,372.48 1,354.16 1,362.01 0.0M
2025-07-07 1,360.42 1,375.57 1,357.28 1,366.30 0.0M
2025-07-04 1,361.63 1,362.51 1,344.17 1,359.83 0.0M
2025-07-03 1,363.68 1,382.50 1,360.13 1,364.38 0.0M
2025-07-02 1,334.19 1,359.57 1,333.96 1,357.11 0.0M
2025-06-30 1,337.05 1,339.50 1,321.66 1,324.76 0.0M
2025-06-27 1,343.41 1,350.77 1,331.57 1,335.13 0.0M
2025-06-26 1,350.01 1,350.01 1,336.32 1,345.64 0.0M
2025-06-25 1,325.32 1,358.28 1,324.79 1,354.56 0.0M
2025-06-24 1,306.65 1,322.54 1,306.65 1,319.20 0.0M
2025-06-23 1,281.37 1,303.99 1,277.59 1,303.04 0.0M
2025-06-20 1,278.67 1,287.02 1,274.77 1,283.41 0.0M
2025-06-19 1,299.30 1,299.30 1,273.83 1,278.87 0.0M
2025-06-18 1,315.45 1,318.00 1,297.90 1,302.32 0.0M
2025-06-17 1,329.22 1,330.56 1,316.86 1,322.12 0.0M
2025-06-16 1,304.66 1,334.66 1,301.56 1,327.85 0.0M
2025-06-13 1,302.06 1,310.38 1,294.21 1,304.90 0.0M
2025-06-12 1,294.91 1,302.44 1,292.34 1,297.84 0.0M
2025-06-11 1,290.41 1,305.97 1,288.91 1,301.32 0.0M
2025-06-10 1,274.24 1,296.68 1,272.07 1,287.53 0.0M
2025-06-09 1,270.85 1,275.52 1,266.63 1,274.58 0.0M
2025-06-06 1,263.68 1,269.99 1,262.45 1,267.04 0.0M
2025-06-05 1,254.07 1,274.84 1,254.07 1,261.02 0.0M
2025-06-04 1,248.22 1,252.71 1,244.37 1,246.83 0.0M
2025-06-03 1,233.08 1,249.13 1,233.08 1,248.43 0.0M
2025-06-02 1,245.72 1,247.46 1,206.05 1,230.24 0.0M
2025-05-30 1,238.41 1,248.71 1,237.63 1,248.71 0.0M
2025-05-29 1,235.20 1,243.40 1,232.74 1,242.69 0.0M
2025-05-28 1,233.28 1,243.61 1,232.02 1,235.22 0.0M
2025-05-27 1,232.06 1,235.01 1,227.65 1,232.48 0.0M
2025-05-26 1,236.24 1,246.59 1,234.00 1,235.67 0.0M
2025-05-23 1,239.93 1,242.70 1,232.50 1,237.53 0.0M
2025-05-22 1,254.80 1,255.49 1,236.06 1,239.68 0.0M
2025-05-21 1,250.60 1,256.98 1,248.89 1,256.02 0.0M
2025-05-20 1,250.66 1,256.22 1,241.68 1,249.07 0.0M
2025-05-19 1,245.49 1,251.44 1,241.39 1,245.64 0.0M
2025-05-16 1,257.56 1,257.56 1,242.75 1,249.09 0.0M
2025-05-15 1,268.58 1,269.78 1,254.03 1,257.23 0.0M
2025-05-14 1,269.17 1,272.19 1,254.74 1,271.11 0.0M
2025-05-13 1,270.65 1,278.62 1,262.31 1,265.54 0.0M
2025-05-12 1,257.74 1,277.18 1,252.52 1,272.43 0.0M
2025-05-09 1,242.53 1,248.08 1,233.48 1,246.64 0.0M
2025-05-08 1,246.94 1,251.17 1,238.71 1,242.42 0.0M
2025-05-07 1,263.69 1,277.39 1,245.64 1,247.69 0.0M
2025-05-06 1,251.50 1,255.92 1,242.18 1,245.01 0.0M
2025-05-02 1,239.08 1,250.93 1,232.90 1,248.05 0.0M
2025-04-30 1,232.27 1,239.83 1,227.02 1,239.83 0.0M
2025-04-29 1,236.06 1,243.80 1,226.55 1,229.99 0.0M
2025-04-28 1,247.11 1,247.48 1,221.69 1,235.02 0.0M
2025-04-25 1,248.42 1,283.39 1,241.84 1,244.68 0.0M
2025-04-24 1,240.88 1,251.54 1,228.75 1,243.68 0.0M
2025-04-23 1,255.66 1,259.87 1,244.26 1,246.15 0.0M
2025-04-22 1,229.91 1,247.44 1,227.54 1,244.69 0.0M
2025-04-17 1,213.95 1,246.47 1,211.17 1,230.71 0.0M
2025-04-16 1,206.50 1,215.96 1,192.57 1,213.57 0.0M
2025-04-15 1,216.72 1,216.72 1,199.96 1,206.97 0.0M
2025-04-14 1,211.98 1,218.26 1,205.75 1,213.00 0.0M
2025-04-11 1,190.82 1,207.19 1,185.07 1,203.63 0.0M
2025-04-10 1,180.90 1,208.64 1,179.24 1,194.67 0.0M
2025-04-09 1,133.70 1,179.83 1,115.85 1,173.61 0.0M
2025-04-08 1,143.15 1,168.55 1,140.55 1,153.59 0.0M
2025-04-07 1,189.53 1,189.53 1,138.79 1,141.89 0.0M
2025-04-03 1,223.46 1,251.51 1,223.46 1,250.15 0.0M
2025-04-02 1,238.61 1,244.36 1,229.69 1,243.66 0.0M
2025-04-01 1,236.74 1,244.83 1,236.00 1,239.09 0.0M
2025-03-31 1,246.44 1,246.44 1,224.73 1,235.25 0.0M
2025-03-28 1,260.89 1,260.89 1,242.34 1,252.29 0.0M
2025-03-27 1,254.63 1,263.76 1,251.09 1,253.83 0.0M
2025-03-26 1,244.99 1,263.17 1,244.97 1,256.55 0.0M
2025-03-25 1,248.83 1,253.89 1,237.41 1,239.34 0.0M
2025-03-24 1,259.61 1,261.04 1,240.60 1,250.77 0.0M
2025-03-21 1,282.24 1,282.38 1,248.13 1,258.84 0.0M
2025-03-20 1,311.02 1,311.60 1,282.25 1,284.64 0.0M
2025-03-19 1,317.82 1,317.82 1,305.18 1,315.34 0.0M
2025-03-18 1,318.00 1,321.18 1,308.05 1,319.09 0.0M
2025-03-17 1,294.39 1,315.05 1,294.39 1,306.28 0.0M
2025-03-14 1,275.01 1,299.24 1,262.52 1,291.28 0.0M
2025-03-13 1,279.70 1,283.55 1,252.99 1,269.53 0.0M
2025-03-12 1,282.68 1,288.14 1,266.87 1,276.22 0.0M
2025-03-11 1,271.60 1,291.47 1,256.41 1,288.79 0.0M
2025-03-10 1,301.80 1,313.65 1,276.68 1,288.28 0.0M
2025-03-07 1,313.58 1,323.37 1,297.49 1,300.85 0.0M
2025-03-06 1,296.69 1,320.07 1,287.10 1,317.18 0.0M
2025-03-05 1,273.60 1,295.00 1,266.51 1,286.87 0.0M
2025-03-04 1,261.44 1,270.04 1,249.79 1,265.99 0.0M
2025-03-03 1,257.19 1,294.09 1,257.01 1,267.42 0.0M
2025-02-28 1,279.51 1,279.51 1,244.82 1,254.37 0.0M
2025-02-27 1,265.44 1,287.76 1,265.44 1,284.66 0.0M
2025-02-26 1,230.14 1,272.96 1,230.09 1,268.66 0.0M
2025-02-25 1,223.28 1,231.12 1,217.59 1,224.72 0.0M
2025-02-24 1,200.91 1,242.91 1,196.42 1,234.93 0.0M
2025-02-21 1,202.22 1,203.45 1,185.09 1,202.15 0.0M
2025-02-20 1,205.95 1,208.74 1,192.98 1,193.38 0.0M
2025-02-19 1,201.89 1,217.97 1,196.41 1,210.81 0.0M
2025-02-18 1,213.81 1,213.81 1,195.44 1,204.96 0.0M
2025-02-17 1,205.34 1,224.93 1,201.15 1,214.23 0.0M
2025-02-14 1,199.58 1,211.56 1,194.57 1,211.56 0.0M
2025-02-13 1,213.72 1,224.04 1,189.40 1,192.47 0.0M
2025-02-12 1,168.25 1,220.08 1,167.71 1,214.76 0.0M
2025-02-11 1,183.64 1,185.40 1,161.09 1,161.09 0.0M
2025-02-10 1,171.19 1,184.57 1,169.55 1,181.02 0.0M
2025-02-07 1,162.60 1,179.72 1,156.21 1,169.52 0.0M
2025-02-06 1,149.32 1,160.95 1,145.96 1,160.95 0.0M
2025-02-05 1,165.14 1,165.14 1,143.90 1,149.03 0.0M
2025-02-04 1,167.02 1,177.26 1,144.82 1,168.81 0.0M
2025-02-03 1,150.94 1,165.13 1,136.17 1,160.29 0.0M
2025-01-28 1,175.90 1,180.57 1,166.79 1,167.36 0.0M
2025-01-27 1,161.27 1,181.63 1,160.55 1,172.03 0.0M
2025-01-24 1,161.24 1,168.54 1,156.91 1,159.35 0.0M
2025-01-23 1,169.02 1,184.88 1,155.12 1,156.39 0.0M
2025-01-22 1,191.89 1,191.89 1,164.91 1,167.51 0.0M
2025-01-21 1,185.94 1,213.06 1,182.48 1,188.77 0.0M
2025-01-20 1,177.42 1,193.04 1,176.00 1,182.01 0.0M
2025-01-17 1,152.99 1,178.13 1,147.77 1,171.77 0.0M
2025-01-16 1,153.77 1,174.76 1,153.17 1,158.19 0.0M
2025-01-15 1,146.18 1,155.91 1,139.07 1,150.61 0.0M
2025-01-14 1,138.45 1,156.00 1,136.28 1,146.73 0.0M
2025-01-13 1,133.84 1,139.88 1,119.57 1,137.32 0.0M
2025-01-10 1,155.54 1,155.54 1,133.85 1,137.47 0.0M
2025-01-09 1,155.43 1,162.56 1,152.39 1,154.62 0.0M
2025-01-08 1,167.38 1,167.38 1,140.14 1,155.54 0.0M
2025-01-07 1,171.96 1,178.05 1,160.55 1,169.68 0.0M
2025-01-06 1,187.13 1,190.80 1,171.04 1,174.74 0.0M
2025-01-03 1,190.43 1,198.82 1,180.25 1,184.59 0.0M
2025-01-02 1,203.82 1,207.37 1,180.75 1,185.80 0.0M