Kerry Properties Ltd (0683)

0683
🏛️ 홍콩 →
20.82
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
2022-12-30 16.90 17.10 16.90 17.00 0.9M
2022-12-29 16.84 16.84 16.64 16.78 0.7M
2022-12-28 16.80 17.14 16.70 16.86 1.2M
2022-12-23 16.66 16.78 16.58 16.62 0.2M
2022-12-22 16.50 16.76 16.50 16.66 0.5M
2022-12-21 16.38 16.50 16.24 16.44 0.8M
2022-12-20 16.64 16.66 16.14 16.30 1.5M
2022-12-19 17.08 17.18 16.60 16.64 1.2M
2022-12-16 16.70 17.10 16.62 17.08 1.8M
2022-12-15 16.96 16.98 16.56 16.80 1.4M
2022-12-14 17.16 17.28 16.70 16.88 2.4M
2022-12-13 16.42 17.22 16.42 17.16 3.2M
2022-12-12 16.82 16.82 16.34 16.46 1.2M
2022-12-09 16.50 16.94 16.48 16.88 2.6M
2022-12-08 16.10 16.48 16.02 16.40 1.9M
2022-12-07 16.08 16.64 15.92 15.98 4.0M
2022-12-06 15.70 16.32 15.54 16.08 2.9M
2022-12-05 14.90 15.70 14.84 15.70 4.6M
2022-12-02 15.00 15.00 14.52 14.76 2.4M
2022-12-01 15.18 15.30 14.98 15.02 2.1M
2022-11-30 14.80 14.96 14.68 14.88 3.2M
2022-11-29 14.72 14.96 14.72 14.84 2.0M
2022-11-28 14.50 14.72 14.10 14.72 1.6M
2022-11-25 14.74 14.86 14.62 14.78 0.9M
2022-11-24 14.80 14.86 14.70 14.74 0.8M
2022-11-23 14.56 14.78 14.56 14.64 1.1M
2022-11-22 14.50 14.74 14.40 14.52 0.9M
2022-11-21 14.40 14.56 14.06 14.56 1.5M
2022-11-18 14.86 14.86 14.34 14.46 2.4M
2022-11-17 14.56 14.88 14.52 14.86 1.5M
2022-11-16 15.12 15.12 14.70 14.78 1.8M
2022-11-15 15.00 15.26 14.90 15.06 1.8M
2022-11-14 14.52 15.04 14.52 14.90 3.8M
2022-11-11 14.06 14.36 13.90 14.28 6.8M
2022-11-10 13.70 13.80 13.42 13.56 1.1M
2022-11-09 13.60 14.10 13.60 13.90 2.1M
2022-11-08 13.50 13.68 13.38 13.44 0.7M
2022-11-07 13.28 13.62 13.14 13.52 1.8M
2022-11-04 12.44 13.32 12.40 13.26 2.6M
2022-11-03 12.50 12.64 12.28 12.38 1.4M
2022-11-02 12.68 12.72 12.46 12.66 3.2M
2022-11-01 12.42 12.80 12.40 12.68 2.6M
2022-10-31 12.70 12.70 12.22 12.42 1.5M
2022-10-28 13.14 13.14 12.60 12.70 1.4M
2022-10-27 13.14 13.42 13.12 13.14 1.3M
2022-10-26 13.12 13.46 13.08 13.12 1.5M
2022-10-25 13.26 13.34 13.02 13.12 1.8M
2022-10-24 13.92 13.94 13.34 13.44 1.8M
2022-10-21 14.18 14.22 13.92 14.02 1.1M
2022-10-20 14.00 14.20 13.84 14.08 2.6M
2022-10-19 14.40 14.70 14.22 14.22 0.8M
2022-10-18 14.36 14.50 14.14 14.40 0.9M
2022-10-17 14.38 14.38 14.12 14.20 0.9M
2022-10-14 14.26 14.60 14.26 14.40 1.9M
2022-10-13 14.12 14.44 14.12 14.26 1.6M
2022-10-12 14.36 14.54 14.16 14.28 3.2M
2022-10-11 14.70 14.70 14.34 14.52 1.3M
2022-10-10 14.90 14.96 14.70 14.70 0.8M
2022-10-07 15.34 15.34 15.00 15.02 0.7M
2022-10-06 15.50 15.72 15.36 15.44 0.8M
2022-10-05 15.64 15.70 15.30 15.50 1.3M
2022-10-03 14.90 15.28 14.86 15.28 1.5M
2022-09-30 14.80 15.00 14.70 14.90 2.4M
2022-09-29 15.30 15.48 14.76 14.84 1.3M
2022-09-28 15.36 15.64 15.00 15.10 1.2M
2022-09-27 15.78 15.80 15.42 15.62 1.2M
2022-09-26 15.92 16.08 15.62 15.62 1.5M
2022-09-23 16.38 16.50 16.02 16.10 1.4M
2022-09-22 16.78 16.78 16.42 16.50 0.9M
2022-09-21 16.82 16.92 16.78 16.82 0.6M
2022-09-20 16.90 17.08 16.86 17.00 0.9M
2022-09-19 17.16 17.20 16.70 16.90 1.3M
2022-09-16 17.34 17.36 17.10 17.20 1.1M
2022-09-15 17.42 17.60 17.30 17.36 0.5M
2022-09-14 17.56 17.62 17.32 17.36 0.9M
2022-09-13 17.64 17.86 17.56 17.74 1.1M
2022-09-09 17.36 17.62 17.32 17.60 0.7M
2022-09-08 17.52 17.58 17.30 17.36 1.0M
2022-09-07 17.74 17.80 17.54 17.60 1.1M
2022-09-06 17.80 18.04 17.80 18.00 0.7M
2022-09-05 17.76 17.94 17.64 17.88 0.4M
2022-09-02 17.94 18.00 17.62 17.84 1.8M
2022-09-01 18.34 18.54 17.90 18.40 1.7M
2022-08-31 18.24 18.30 18.06 18.12 1.1M
2022-08-30 18.20 18.42 18.00 18.26 0.9M
2022-08-29 18.02 18.14 17.90 18.12 0.8M
2022-08-26 17.96 18.30 17.88 18.30 0.7M
2022-08-25 18.00 18.08 17.72 17.88 1.9M
2022-08-24 18.58 18.58 18.00 18.06 1.8M
2022-08-23 18.70 18.76 18.44 18.44 1.3M
2022-08-22 18.70 19.00 18.64 18.82 1.4M
2022-08-19 19.02 19.04 18.58 18.88 1.7M
2022-08-18 18.94 19.18 18.82 18.88 1.0M
2022-08-17 19.00 19.14 18.86 19.02 0.3M
2022-08-16 18.80 19.10 18.68 19.00 1.0M
2022-08-15 18.96 19.02 18.74 18.78 0.7M
2022-08-12 18.64 19.08 18.58 18.96 1.0M
2022-08-11 18.88 19.10 18.50 18.70 0.9M
2022-08-10 18.72 18.80 18.44 18.52 0.7M
2022-08-09 18.50 19.10 18.46 18.72 1.5M
2022-08-08 18.54 18.86 18.50 18.54 0.5M
2022-08-05 18.84 18.84 18.62 18.70 0.6M
2022-08-04 18.50 18.74 18.50 18.74 1.0M
2022-08-03 18.50 18.66 18.36 18.58 1.1M
2022-08-02 18.86 18.86 18.54 18.66 1.7M
2022-08-01 19.02 19.02 18.54 18.90 1.3M
2022-07-29 19.10 19.14 18.80 18.88 1.4M
2022-07-28 19.30 19.30 19.02 19.10 1.2M
2022-07-27 19.40 19.42 19.10 19.30 1.0M
2022-07-26 19.52 19.58 19.28 19.46 1.6M
2022-07-25 19.44 19.56 19.26 19.40 1.0M
2022-07-22 19.42 19.68 19.36 19.44 0.6M
2022-07-21 19.86 19.88 19.30 19.50 2.0M
2022-07-20 20.15 20.15 19.88 19.88 0.9M
2022-07-19 20.10 20.25 19.94 20.05 0.5M
2022-07-18 20.00 20.20 19.98 20.10 0.3M
2022-07-15 20.05 20.10 19.68 19.94 1.5M
2022-07-14 20.40 20.40 19.80 20.10 1.6M
2022-07-13 20.40 20.95 20.30 20.40 0.8M
2022-07-12 21.15 21.35 20.45 20.65 1.8M
2022-07-11 22.05 22.05 21.15 21.35 0.5M
2022-07-08 21.30 22.00 21.30 21.85 1.1M
2022-07-07 21.30 21.70 21.05 21.55 3.4M
2022-07-06 21.50 21.55 21.35 21.45 0.7M
2022-07-05 21.25 21.85 21.25 21.70 2.3M
2022-07-04 21.60 21.90 21.30 21.50 1.9M
2022-06-30 21.65 22.00 21.60 21.80 1.5M
2022-06-29 21.55 21.85 21.40 21.70 0.9M
2022-06-28 21.60 21.70 21.25 21.65 1.0M
2022-06-27 21.00 21.75 21.00 21.70 1.3M
2022-06-24 21.40 21.45 20.95 21.35 0.9M
2022-06-23 20.80 21.20 20.70 21.00 1.5M
2022-06-22 20.35 20.90 20.35 20.65 1.3M
2022-06-21 20.00 20.65 20.00 20.55 1.2M
2022-06-20 19.90 20.15 19.90 20.10 0.6M
2022-06-17 19.96 20.15 19.90 19.90 1.6M
2022-06-16 20.10 20.30 19.92 19.98 0.8M
2022-06-15 20.00 20.30 19.94 20.10 0.8M
2022-06-14 20.00 20.05 19.90 20.00 0.8M
2022-06-13 20.10 20.15 19.84 20.10 1.0M
2022-06-10 20.15 20.30 20.00 20.15 1.3M
2022-06-09 20.35 20.50 20.30 20.35 1.2M
2022-06-08 20.15 20.30 20.05 20.20 0.7M
2022-06-07 20.20 20.25 20.00 20.10 0.4M
2022-06-06 20.10 20.25 19.98 20.20 0.8M
2022-06-02 20.20 20.25 19.98 20.15 0.7M
2022-06-01 20.35 20.40 20.15 20.25 0.8M
2022-05-31 20.25 20.50 20.20 20.35 1.3M
2022-05-30 20.15 20.50 19.98 20.35 0.9M
2022-05-27 20.15 20.50 20.05 20.15 1.1M
2022-05-26 19.94 20.20 19.90 20.10 0.8M
2022-05-25 19.92 20.40 19.92 20.20 1.1M
2022-05-24 20.00 20.00 19.80 19.92 0.9M
2022-05-23 21.10 21.20 20.85 20.95 1.6M
2022-05-20 20.55 20.85 20.45 20.70 0.5M
2022-05-19 20.35 20.55 20.25 20.55 1.1M
2022-05-18 20.40 20.60 20.20 20.55 0.6M
2022-05-17 20.10 20.35 20.00 20.35 4.1M
2022-05-16 20.50 20.50 20.10 20.20 1.2M
2022-05-13 20.35 20.45 20.10 20.35 2.0M
2022-05-12 20.80 20.80 20.20 20.35 0.9M
2022-05-11 20.45 20.75 20.35 20.65 0.6M
2022-05-10 21.00 21.00 20.15 20.60 0.8M
2022-05-06 21.25 21.30 20.85 21.00 0.7M
2022-05-05 21.70 21.90 21.35 21.40 0.5M
2022-05-04 21.30 21.70 21.30 21.70 0.5M
2022-05-03 21.55 21.65 21.15 21.55 0.8M
2022-04-29 21.15 21.45 20.90 21.30 0.8M
2022-04-28 20.65 21.15 20.65 21.15 0.5M
2022-04-27 21.00 21.15 20.65 20.80 0.8M
2022-04-26 21.30 21.50 21.00 21.25 1.3M
2022-04-25 20.75 21.40 20.70 21.30 1.2M
2022-04-22 21.10 21.15 20.50 20.90 2.7M
2022-04-21 21.30 21.30 20.70 20.80 1.6M
2022-04-20 21.55 21.55 21.20 21.20 0.8M
2022-04-19 21.65 21.65 21.20 21.40 0.6M
2022-04-14 21.35 21.70 21.25 21.65 1.0M
2022-04-13 21.70 21.75 21.20 21.40 1.1M
2022-04-12 21.50 21.85 21.25 21.60 1.9M
2022-04-11 22.10 22.10 21.15 21.25 1.7M
2022-04-08 22.25 22.35 21.75 22.10 0.8M
2022-04-07 22.25 22.50 22.05 22.20 1.5M
2022-04-06 22.35 22.40 21.85 22.20 1.0M
2022-04-04 22.00 22.40 21.90 22.25 0.9M
2022-04-01 22.15 22.15 21.80 22.00 1.0M
2022-03-31 22.25 22.40 21.95 22.15 1.1M
2022-03-30 22.15 22.65 22.00 22.25 1.1M
2022-03-29 21.40 22.40 21.40 22.15 1.9M
2022-03-28 21.30 21.60 21.15 21.40 0.6M
2022-03-25 21.20 21.50 20.85 21.30 1.4M
2022-03-24 21.25 21.60 21.05 21.25 1.3M
2022-03-23 21.85 21.85 21.35 21.50 1.2M
2022-03-22 21.40 21.85 21.25 21.80 0.9M
2022-03-21 21.80 21.80 20.85 21.40 1.4M
2022-03-18 21.85 22.00 21.40 21.65 6.2M
2022-03-17 20.15 22.15 19.80 21.95 3.1M
2022-03-16 19.50 19.66 18.74 19.44 2.3M
2022-03-15 20.25 20.25 18.74 19.20 3.9M
2022-03-14 21.25 21.35 20.15 20.30 3.5M
2022-03-11 21.20 21.80 21.20 21.65 1.4M
2022-03-10 21.30 21.70 21.15 21.50 0.7M
2022-03-09 21.40 21.60 20.70 21.05 1.1M
2022-03-08 21.50 21.50 21.10 21.30 1.0M
2022-03-07 21.55 21.80 20.85 21.55 0.9M
2022-03-04 21.65 21.65 21.15 21.60 0.5M
2022-03-03 21.35 21.85 21.35 21.50 0.8M
2022-03-02 21.30 21.45 21.00 21.30 0.8M
2022-03-01 21.50 21.55 20.75 21.30 2.1M
2022-02-28 22.05 22.10 21.15 21.40 2.6M
2022-02-25 22.30 22.30 22.05 22.10 0.7M
2022-02-24 22.65 22.75 22.15 22.35 1.5M
2022-02-23 23.00 23.05 22.60 22.95 0.7M
2022-02-22 22.90 23.25 22.65 23.15 1.0M
2022-02-21 23.70 23.80 23.35 23.40 0.4M
2022-02-18 23.75 23.90 23.25 23.80 1.1M
2022-02-17 23.50 23.75 23.20 23.75 1.0M
2022-02-16 23.60 23.75 23.30 23.40 0.9M
2022-02-15 22.90 23.85 22.90 23.40 1.4M
2022-02-14 23.10 23.50 23.00 23.30 1.0M
2022-02-11 23.85 23.85 23.20 23.30 1.9M
2022-02-10 23.15 24.00 23.15 23.85 2.0M
2022-02-09 22.65 23.30 22.65 23.10 1.4M
2022-02-08 22.80 22.95 22.65 22.65 0.8M
2022-02-07 23.00 23.35 22.80 22.80 1.1M
2022-02-04 22.15 22.95 22.00 22.90 2.0M
2022-01-31 21.90 22.35 21.85 22.00 0.5M
2022-01-28 21.95 22.40 21.75 22.15 2.6M
2022-01-27 21.95 22.00 21.65 21.80 1.4M
2022-01-26 21.75 22.10 21.55 22.05 1.5M
2022-01-25 21.75 21.80 21.40 21.50 1.1M
2022-01-24 21.95 22.05 21.45 21.90 2.4M
2022-01-21 20.95 22.15 20.95 21.80 2.8M
2022-01-20 20.95 21.10 20.70 20.75 0.9M
2022-01-19 20.60 20.85 20.60 20.75 0.8M
2022-01-18 20.70 20.80 20.40 20.45 0.7M
2022-01-17 20.55 20.65 20.40 20.50 0.5M
2022-01-14 20.55 20.70 20.40 20.50 1.0M
2022-01-13 20.65 20.75 20.45 20.45 2.1M
2022-01-12 20.95 20.95 20.55 20.55 1.6M
2022-01-11 20.85 21.10 20.50 20.85 0.9M
2022-01-10 20.80 20.90 20.50 20.70 0.7M
2022-01-07 20.30 20.75 20.30 20.70 0.5M
2022-01-06 20.60 20.85 20.30 20.40 0.4M
2022-01-05 20.55 20.80 20.40 20.50 0.6M
2022-01-04 20.55 21.15 20.55 20.65 0.7M
2022-01-03 20.45 20.70 20.40 20.55 0.3M