Hysan Development Co Ltd (0014)

0014
🏛️ 홍콩 →
15.59
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 24.65 24.75 24.00 24.10 0.8M
2021-12-30 24.60 25.10 24.30 24.55 1.1M
2021-12-29 24.30 24.55 24.20 24.45 0.3M
2021-12-28 24.00 24.50 23.90 24.30 0.9M
2021-12-24 23.65 23.90 23.55 23.85 0.2M
2021-12-23 23.70 23.85 23.65 23.80 0.5M
2021-12-22 24.20 24.20 23.55 23.70 0.8M
2021-12-21 23.85 24.25 23.85 23.95 0.8M
2021-12-20 24.00 24.25 23.80 23.90 1.9M
2021-12-17 24.25 24.30 24.05 24.15 1.2M
2021-12-16 24.20 24.25 23.80 24.10 0.7M
2021-12-15 24.20 24.45 24.00 24.20 0.6M
2021-12-14 24.40 24.80 23.85 23.90 1.0M
2021-12-13 24.65 24.80 24.25 24.25 0.7M
2021-12-10 25.00 25.00 24.25 24.40 2.0M
2021-12-09 24.45 25.00 24.45 24.90 1.6M
2021-12-08 24.25 24.65 24.20 24.45 0.7M
2021-12-07 24.30 24.50 24.20 24.35 0.7M
2021-12-06 24.35 24.45 24.00 24.25 0.7M
2021-12-03 24.05 24.20 23.80 24.10 0.8M
2021-12-02 23.95 24.45 23.70 24.05 0.6M
2021-12-01 24.10 24.25 23.55 23.95 1.8M
2021-11-30 24.70 24.70 23.80 23.80 2.7M
2021-11-29 24.90 24.90 24.55 24.60 0.6M
2021-11-26 25.40 25.40 25.00 25.00 0.5M
2021-11-25 25.15 25.40 25.05 25.30 0.4M
2021-11-24 25.50 25.50 25.05 25.15 0.8M
2021-11-23 25.75 25.85 25.45 25.50 0.5M
2021-11-22 25.95 25.95 25.50 25.55 0.7M
2021-11-19 25.95 26.00 25.60 25.75 1.1M
2021-11-18 26.55 26.55 25.90 25.95 1.1M
2021-11-17 26.55 26.65 26.40 26.45 0.4M
2021-11-16 26.65 26.70 26.35 26.45 0.6M
2021-11-15 26.60 26.60 26.30 26.50 0.6M
2021-11-12 26.95 26.95 26.45 26.45 0.6M
2021-11-11 26.85 27.00 26.80 26.95 0.5M
2021-11-10 26.60 26.95 26.30 26.95 1.1M
2021-11-09 27.50 27.50 26.50 26.60 0.5M
2021-11-08 26.90 27.45 26.75 27.10 0.5M
2021-11-05 26.70 26.85 26.15 26.55 0.9M
2021-11-04 26.80 26.85 26.45 26.50 0.5M
2021-11-03 26.60 27.00 26.50 26.65 0.6M
2021-11-02 26.70 26.95 26.40 26.60 0.5M
2021-11-01 26.80 27.30 26.40 26.95 1.2M
2021-10-29 26.55 27.30 26.55 27.05 1.3M
2021-10-28 26.45 26.70 26.20 26.45 0.6M
2021-10-27 26.20 26.55 26.15 26.45 0.6M
2021-10-26 26.70 26.70 26.10 26.40 0.9M
2021-10-25 26.90 26.95 26.45 26.65 0.6M
2021-10-22 26.90 27.20 26.65 26.80 0.7M
2021-10-21 26.25 26.70 26.25 26.60 0.7M
2021-10-20 26.35 26.35 25.95 26.15 0.7M
2021-10-19 26.70 26.70 25.90 26.20 1.0M
2021-10-18 26.60 26.60 26.00 26.25 1.1M
2021-10-15 26.65 26.75 26.35 26.50 2.5M
2021-10-12 26.40 26.60 26.20 26.50 0.8M
2021-10-11 26.65 26.65 26.10 26.30 1.4M
2021-10-08 25.70 26.65 25.70 26.40 1.5M
2021-10-07 25.05 26.15 25.05 25.75 2.0M
2021-10-06 24.75 25.00 24.35 24.85 1.5M
2021-10-05 25.00 25.00 24.60 24.80 2.5M
2021-10-04 25.35 25.35 24.50 24.85 4.2M
2021-09-30 25.00 25.50 24.90 25.35 1.2M
2021-09-29 24.70 25.20 24.70 25.00 0.7M
2021-09-28 24.55 24.90 24.50 24.85 0.9M
2021-09-27 24.35 24.70 24.20 24.30 1.3M
2021-09-24 25.05 25.05 24.60 24.65 1.3M
2021-09-23 24.65 25.30 24.65 24.95 1.2M
2021-09-21 24.30 25.00 24.00 24.55 1.6M
2021-09-20 24.95 25.10 24.25 24.55 2.4M
2021-09-17 25.45 25.70 25.10 25.20 3.1M
2021-09-16 26.75 26.75 25.65 25.85 1.7M
2021-09-15 26.90 26.90 26.60 26.65 1.0M
2021-09-14 27.20 27.40 26.75 26.80 1.0M
2021-09-13 27.60 27.65 27.10 27.15 0.7M
2021-09-10 27.50 28.00 27.50 28.00 0.7M
2021-09-09 27.40 28.00 27.40 27.55 1.0M
2021-09-08 27.70 27.70 27.30 27.40 1.5M
2021-09-07 27.50 27.75 27.00 27.65 0.7M
2021-09-06 27.35 27.60 27.20 27.35 0.5M
2021-09-03 27.60 27.75 27.30 27.30 1.6M
2021-09-02 27.60 27.90 27.55 27.60 0.5M
2021-09-01 27.60 28.10 27.50 27.70 0.8M
2021-08-31 27.75 27.90 27.35 27.75 1.2M
2021-08-30 27.95 28.15 27.70 27.85 0.6M
2021-08-27 27.90 27.95 27.60 27.90 0.9M
2021-08-26 27.80 28.00 27.65 27.80 0.6M
2021-08-25 28.05 28.20 27.70 28.00 0.9M
2021-08-24 27.95 28.15 27.80 28.10 0.8M
2021-08-23 28.20 28.30 28.05 28.10 0.6M
2021-08-20 28.35 28.40 28.00 28.10 0.7M
2021-08-19 28.15 28.35 28.00 28.20 0.9M
2021-08-18 28.40 28.55 28.25 28.30 0.9M
2021-08-17 28.70 28.90 28.25 28.30 0.9M
2021-08-16 28.60 28.95 28.60 28.60 0.9M
2021-08-13 28.20 28.75 28.20 28.60 0.7M
2021-08-12 28.75 28.80 28.15 28.20 1.2M
2021-08-11 29.00 29.40 28.75 28.90 0.8M
2021-08-10 29.55 29.55 29.00 29.15 0.5M
2021-08-09 28.90 29.80 28.90 29.60 0.4M
2021-08-06 29.40 29.45 28.80 29.05 0.6M
2021-08-05 30.10 30.10 29.45 29.50 0.6M
2021-08-04 30.50 30.50 30.10 30.10 0.4M
2021-08-03 30.90 30.90 30.05 30.35 0.8M
2021-08-02 30.75 30.80 30.60 30.75 0.4M
2021-07-30 31.05 31.10 30.35 30.60 0.9M
2021-07-29 30.75 31.25 30.65 30.90 0.5M
2021-07-28 30.95 31.25 30.60 30.85 1.3M
2021-07-27 30.50 31.25 30.50 30.90 1.2M
2021-07-26 31.45 31.45 30.85 31.00 0.8M
2021-07-23 31.90 31.90 31.05 31.30 0.4M
2021-07-22 31.40 31.60 31.20 31.55 0.9M
2021-07-21 30.55 31.35 30.55 31.05 0.5M
2021-07-20 31.05 31.05 30.60 30.75 0.4M
2021-07-19 31.15 31.15 30.65 30.90 0.6M
2021-07-16 30.55 31.15 30.55 31.05 0.5M
2021-07-15 30.10 30.70 30.00 30.45 0.5M
2021-07-14 30.25 30.65 30.20 30.35 0.7M
2021-07-13 30.05 30.70 30.05 30.65 0.9M
2021-07-12 30.25 30.70 30.00 30.05 0.4M
2021-07-09 30.05 30.35 29.90 30.20 0.8M
2021-07-08 30.25 30.50 30.00 30.10 0.6M
2021-07-07 30.30 30.50 30.15 30.25 1.0M
2021-07-06 30.55 30.75 30.35 30.40 0.5M
2021-07-05 30.55 31.00 30.55 30.60 0.4M
2021-07-02 30.90 31.15 30.55 30.95 1.6M
2021-06-30 30.65 31.40 30.65 30.95 0.7M
2021-06-29 30.95 31.50 30.65 30.80 1.2M
2021-06-28 31.00 31.55 29.60 31.15 1.0M
2021-06-25 32.30 32.35 31.80 31.95 0.7M
2021-06-24 31.00 32.45 31.00 32.30 1.6M
2021-06-23 32.00 32.15 31.40 31.60 2.0M
2021-06-22 30.70 32.10 30.70 32.00 2.1M
2021-06-21 29.95 30.80 29.85 30.65 1.6M
2021-06-18 30.30 30.35 29.80 29.95 4.5M
2021-06-17 30.35 30.80 30.20 30.30 0.8M
2021-06-16 30.35 30.60 30.20 30.35 1.3M
2021-06-15 31.35 31.45 30.30 30.50 1.7M
2021-06-11 31.10 31.55 31.05 31.25 1.2M
2021-06-10 30.60 31.20 30.60 31.10 1.0M
2021-06-09 30.90 30.95 30.65 30.85 0.6M
2021-06-08 31.10 31.30 30.70 30.90 1.0M
2021-06-07 31.20 31.20 30.35 31.10 0.9M
2021-06-04 31.00 31.30 30.55 31.20 1.1M
2021-06-03 31.40 31.60 30.95 31.00 1.3M
2021-06-02 30.90 31.50 30.90 31.40 1.6M
2021-06-01 30.05 30.80 29.90 30.70 1.4M
2021-05-31 30.50 30.75 29.95 30.05 0.6M
2021-05-28 30.80 31.05 30.55 30.70 0.8M
2021-05-27 30.45 31.20 30.35 30.80 2.0M
2021-05-26 30.40 31.40 29.95 31.10 1.5M
2021-05-25 30.00 30.70 29.95 30.15 1.1M
2021-05-24 30.20 30.50 29.70 30.10 1.9M
2021-05-21 30.15 30.40 29.90 30.20 1.1M
2021-05-20 29.40 30.20 29.05 30.15 1.7M
2021-05-18 28.60 29.80 28.60 29.45 1.8M
2021-05-17 28.45 28.90 28.15 28.65 1.6M
2021-05-14 28.50 28.50 28.00 28.30 1.7M
2021-05-13 28.85 28.95 28.45 28.50 2.0M
2021-05-12 28.65 29.05 28.25 28.55 1.7M
2021-05-11 29.00 29.10 28.50 28.65 1.0M
2021-05-10 29.25 29.50 28.85 29.10 1.5M
2021-05-07 28.60 29.30 28.60 28.85 0.6M
2021-05-06 28.90 29.30 28.60 28.85 1.2M
2021-05-05 29.00 29.05 28.85 29.00 0.5M
2021-05-04 29.05 29.10 28.80 29.05 0.5M
2021-05-03 29.40 29.40 28.80 29.10 1.1M
2021-04-30 29.50 29.50 29.00 29.25 0.9M
2021-04-29 29.55 29.80 29.45 29.60 0.3M
2021-04-28 29.55 29.90 29.30 29.40 1.3M
2021-04-27 29.80 30.00 29.60 29.75 0.6M
2021-04-26 30.05 30.15 29.80 29.80 1.0M
2021-04-23 29.95 30.05 29.60 30.00 0.6M
2021-04-22 30.20 30.50 29.65 29.85 1.5M
2021-04-21 29.90 30.25 29.60 30.00 1.3M
2021-04-20 30.15 30.40 30.00 30.25 1.9M
2021-04-19 30.15 30.80 30.15 30.25 1.4M
2021-04-16 30.70 30.80 30.10 30.35 1.2M
2021-04-15 30.30 30.70 30.05 30.35 1.1M
2021-04-14 29.90 30.60 29.10 30.40 1.8M
2021-04-13 30.00 30.30 29.70 30.20 1.2M
2021-04-12 29.70 29.95 29.40 29.85 1.1M
2021-04-09 29.45 29.55 29.20 29.55 1.0M
2021-04-08 29.30 29.65 29.25 29.60 1.2M
2021-04-07 30.35 30.35 29.30 29.70 1.8M
2021-04-01 30.95 30.95 29.60 29.90 1.5M
2021-03-31 31.50 31.80 30.40 30.40 1.3M
2021-03-30 30.15 31.65 30.15 31.50 1.8M
2021-03-29 29.70 30.00 29.25 30.00 1.4M
2021-03-26 29.65 29.65 29.30 29.65 0.9M
2021-03-25 29.95 30.25 29.00 29.35 1.1M
2021-03-24 30.70 30.70 29.45 29.70 1.8M
2021-03-23 30.30 30.60 29.85 30.50 0.9M
2021-03-22 29.75 30.70 29.65 30.30 1.4M
2021-03-19 30.30 30.40 29.60 29.65 5.1M
2021-03-18 30.75 30.95 30.05 30.50 1.5M
2021-03-17 31.00 31.00 30.50 30.75 0.8M
2021-03-16 31.55 31.55 30.60 30.90 1.1M
2021-03-15 31.40 31.60 31.05 31.25 1.2M
2021-03-12 32.20 32.25 31.05 31.30 1.7M
2021-03-11 32.40 33.05 32.00 32.05 1.9M
2021-03-10 32.50 32.80 32.00 32.60 3.4M
2021-03-09 32.60 33.80 32.60 33.80 2.9M
2021-03-08 32.10 33.50 32.10 33.10 2.4M
2021-03-05 32.05 32.60 31.35 32.45 1.9M
2021-03-04 31.75 32.80 31.75 32.25 1.5M
2021-03-03 32.05 32.55 31.70 32.35 1.2M
2021-03-02 32.10 32.80 32.00 32.10 1.6M
2021-03-01 32.90 33.80 32.15 32.35 1.9M
2021-02-26 33.15 33.50 32.00 33.05 3.1M
2021-02-25 32.80 33.70 32.70 33.25 2.1M
2021-02-24 33.05 33.65 32.30 32.70 4.2M
2021-02-23 31.30 33.00 31.00 32.95 2.3M
2021-02-22 31.00 31.90 30.85 31.25 3.1M
2021-02-19 30.30 30.80 30.25 30.75 1.5M
2021-02-18 30.00 30.40 29.65 30.35 6.8M
2021-02-17 29.30 29.95 29.30 29.90 3.3M
2021-02-16 29.20 29.65 28.85 29.50 5.9M
2021-02-11 28.65 29.00 28.50 28.85 1.3M
2021-02-10 28.70 28.75 28.45 28.60 1.1M
2021-02-09 28.70 28.70 28.25 28.45 2.2M
2021-02-08 28.25 28.75 28.20 28.60 1.9M
2021-02-05 28.00 28.60 28.00 28.25 2.2M
2021-02-04 28.60 28.60 28.05 28.35 2.0M
2021-02-03 29.05 29.05 28.30 28.35 1.2M
2021-02-02 28.90 29.30 28.65 28.85 1.4M
2021-02-01 28.80 28.95 28.35 28.75 1.3M
2021-01-29 28.80 28.90 28.05 28.25 4.0M
2021-01-28 29.25 29.25 28.45 28.85 2.1M
2021-01-27 29.60 29.60 29.00 29.25 5.4M
2021-01-26 28.15 30.00 28.15 29.15 4.4M
2021-01-25 28.85 28.85 27.95 28.00 4.3M
2021-01-22 29.90 30.00 28.80 28.85 1.5M
2021-01-21 29.75 30.40 29.55 29.85 2.8M
2021-01-20 29.75 29.75 29.00 29.70 1.1M
2021-01-19 29.20 29.65 29.10 29.50 0.7M
2021-01-18 29.55 29.85 29.05 29.20 0.8M
2021-01-15 29.45 29.70 29.25 29.55 1.4M
2021-01-14 29.75 29.75 28.85 29.45 1.1M
2021-01-13 29.35 29.90 29.20 29.80 1.2M
2021-01-12 29.20 29.40 29.00 29.15 0.4M
2021-01-11 28.70 29.30 28.65 29.20 0.7M
2021-01-08 28.80 28.80 27.85 28.50 0.8M
2021-01-07 29.25 29.50 28.75 28.80 0.9M
2021-01-06 29.85 29.85 29.10 29.70 0.9M
2021-01-05 28.70 29.70 28.55 29.70 1.3M
2021-01-04 28.45 28.60 28.15 28.60 0.7M