Hang Sang Siu Po International Holding Co Ltd (3626)

3626
🏛️ 香港 →
10.18
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:00 10.99 10.99 10.99 10.99 2.0K
10:05 10.98 10.98 10.95 10.95 0.0K
10:20 10.97 11.00 10.97 10.99 48.0K
10:50 10.97 10.98 10.97 10.98 22.0K
11:25 10.77 10.77 10.77 10.77 12.0K
11:40 10.60 10.70 10.50 10.62 16.0K
11:45 10.54 10.55 10.54 10.55 28.0K
13:05 10.56 10.56 10.56 10.56 0.0K
13:10 10.57 10.58 10.57 10.58 0.0K
13:15 10.58 10.58 10.58 10.58 0.0K
13:35 10.52 10.75 10.52 10.75 78.0K
13:40 10.74 10.75 10.72 10.72 2.0K
14:00 10.71 10.71 10.71 10.71 0.0K
14:05 10.72 10.72 10.72 10.72 0.0K
14:10 10.72 10.72 10.72 10.72 2.0K
14:15 10.51 10.51 10.40 10.40 22.0K
14:20 10.48 10.62 10.40 10.61 4.0K
14:25 10.59 10.59 10.40 10.40 2.0K
14:30 10.36 10.36 10.36 10.36 8.0K
14:35 10.35 10.35 10.35 10.35 4.0K
14:40 10.34 10.34 10.34 10.34 26.0K
14:55 10.35 10.36 10.35 10.36 0.0K
15:00 10.56 10.56 10.56 10.56 2.0K
15:05 10.54 10.55 10.54 10.55 10.0K
15:20 10.62 10.97 10.62 10.94 10.0K
15:25 10.92 10.92 10.92 10.92 0.0K
15:40 10.89 10.89 10.89 10.89 0.0K
15:45 10.90 10.90 10.87 10.87 0.0K
15:55 10.86 10.86 10.80 10.80 2.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 10.87 10.98 9.61 10.18 0.3M
2025-09-25 10.86 10.86 10.41 10.56 0.1M
2025-09-24 10.80 10.80 10.35 10.53 0.1M
2025-09-23 10.79 10.79 10.00 10.13 0.5M
2025-09-22 10.99 11.00 10.34 10.80 0.3M
2025-09-19 10.71 10.82 10.64 10.77 0.2M
2025-09-18 10.50 11.19 10.31 10.67 0.4M
2025-09-17 10.96 11.41 10.31 10.50 0.4M
2025-09-16 10.93 11.99 10.50 10.96 0.5M
2025-09-15 11.59 11.59 10.50 10.94 0.5M
2025-09-12 12.50 12.50 11.50 11.59 0.2M
2025-09-11 12.28 12.28 11.25 11.80 0.4M
2025-09-10 11.95 11.95 11.60 11.87 0.2M
2025-09-09 11.78 12.38 11.66 11.95 0.5M
2025-09-08 11.81 12.98 11.51 11.82 0.3M
2025-09-05 13.03 13.03 11.60 11.80 0.3M
2025-09-04 12.06 12.33 11.55 12.13 0.2M
2025-09-03 10.99 12.99 10.97 12.19 1.0M
2025-09-02 10.88 11.67 10.70 10.99 0.5M
2025-09-01 13.20 13.51 10.65 10.90 2.3M
2025-08-29 10.00 13.31 9.92 12.60 5.6M
2025-08-28 8.08 10.40 8.08 9.92 3.0M
2025-08-27 8.10 8.29 7.92 8.08 0.1M
2025-08-26 8.30 8.31 8.00 8.10 0.1M
2025-08-25 8.26 8.52 7.99 8.30 0.2M
2025-08-22 8.11 8.40 8.03 8.28 0.0M
2025-08-21 7.90 8.35 7.80 8.11 0.2M
2025-08-20 7.76 7.92 7.41 7.87 0.2M
2025-08-19 8.40 8.59 7.50 7.60 0.4M
2025-08-18 8.53 8.53 7.66 8.17 0.3M
2025-08-15 8.59 8.59 8.25 8.52 0.4M
2025-08-14 8.79 8.79 8.41 8.45 0.1M
2025-08-13 8.45 8.85 8.20 8.77 0.2M
2025-08-12 7.64 8.50 7.50 8.46 0.8M
2025-08-11 7.85 7.86 7.50 7.54 0.3M
2025-08-08 7.71 7.88 7.10 7.47 0.9M
2025-08-07 7.99 8.19 7.71 7.89 0.1M
2025-08-06 8.15 8.15 7.50 7.97 0.4M
2025-08-05 8.00 8.69 7.80 7.93 0.3M
2025-08-04 8.18 8.30 7.81 8.03 0.3M
2025-08-01 8.40 8.40 7.86 8.18 0.4M
2025-07-31 8.55 8.94 7.98 8.30 0.4M
2025-07-30 8.50 9.08 8.40 8.55 0.2M
2025-07-29 9.20 9.39 8.40 8.80 0.5M
2025-07-28 8.99 9.40 8.60 9.08 0.2M
2025-07-25 8.99 8.99 8.80 8.95 0.1M
2025-07-24 9.45 9.45 8.58 8.99 0.2M
2025-07-23 9.18 9.34 9.01 9.25 0.1M
2025-07-22 9.74 9.75 9.30 9.38 0.0M
2025-07-21 9.83 9.84 9.49 9.46 0.0M
2025-07-18 9.74 9.74 9.28 9.52 0.0M
2025-07-17 8.80 9.90 8.80 9.74 0.1M
2025-07-16 9.55 9.60 8.50 8.85 0.8M
2025-07-15 9.48 9.48 9.30 9.32 0.0M
2025-07-14 9.92 10.00 9.50 9.64 0.1M
2025-07-11 10.06 10.48 9.56 9.92 0.1M
2025-07-10 9.79 9.97 9.65 9.74 0.1M
2025-07-09 9.17 9.87 9.17 9.69 0.1M
2025-07-08 9.00 9.33 8.75 9.17 0.2M
2025-07-07 9.19 9.19 7.51 8.69 1.1M
2025-07-04 9.50 9.60 9.30 9.55 0.0M
2025-07-03 9.21 10.08 9.21 9.51 0.5M
2025-07-02 9.59 9.79 9.40 9.60 0.0M
2025-06-30 9.44 9.75 9.40 9.59 0.1M
2025-06-27 9.63 9.87 9.46 9.77 0.2M
2025-06-26 9.92 10.00 9.60 9.90 0.1M
2025-06-25 9.91 10.04 9.70 9.92 0.2M
2025-06-24 10.02 10.20 9.72 9.91 0.2M
2025-06-23 9.99 10.34 9.77 10.02 0.2M
2025-06-20 9.82 10.24 9.76 9.99 0.3M
2025-06-19 10.32 10.66 10.14 10.26 0.2M
2025-06-18 10.10 10.86 9.71 10.20 0.9M
2025-06-17 11.10 11.10 10.40 10.46 0.2M
2025-06-16 10.80 11.50 10.32 10.90 0.6M
2025-06-13 10.78 10.92 10.38 10.80 0.3M
2025-06-12 11.12 11.46 10.26 10.26 1.0M
2025-06-11 10.70 11.80 10.70 11.50 0.8M
2025-06-10 13.00 13.80 11.20 11.48 1.6M
2025-06-09 10.38 13.78 10.10 13.56 1.0M
2025-06-06 10.68 11.68 10.44 10.48 0.7M
2025-06-05 11.10 11.80 10.80 10.80 0.1M
2025-06-04 10.94 11.80 10.52 11.20 1.4M
2025-06-03 10.80 11.78 10.66 11.08 0.3M
2025-06-02 11.64 11.64 10.60 10.96 0.3M
2025-05-30 11.60 12.00 11.40 11.68 0.3M
2025-05-29 11.80 12.48 11.80 11.80 0.4M
2025-05-28 12.20 12.60 11.72 11.90 0.6M
2025-05-27 12.00 13.00 11.30 11.84 2.3M
2025-05-26 10.10 12.00 9.00 11.18 1.9M
2025-05-23 12.08 15.58 9.70 9.70 2.9M
2025-05-22 6.41 13.16 6.02 12.08 4.1M
2025-05-21 7.21 7.21 6.35 6.62 0.9M
2025-05-20 7.45 7.68 7.27 7.27 0.4M
2025-05-19 7.80 7.80 7.25 7.34 0.3M
2025-05-16 7.98 8.20 7.49 7.80 0.2M
2025-05-15 8.60 9.00 7.58 7.60 1.1M
2025-05-14 8.32 9.28 8.08 8.84 0.6M
2025-05-13 8.89 9.20 8.21 8.72 1.1M
2025-05-12 8.78 9.28 8.60 8.89 1.0M
2025-05-09 9.35 9.35 8.20 8.40 0.6M
2025-05-08 9.71 10.20 8.75 9.36 1.4M
2025-05-07 11.96 11.96 9.70 9.70 1.2M
2025-05-06 12.34 12.34 10.80 11.64 1.3M
2025-05-02 11.98 13.18 11.52 12.30 1.8M
2025-04-30 10.10 12.00 10.00 11.80 1.0M
2025-04-29 11.60 11.66 10.70 11.08 0.9M
2025-04-28 13.87 13.91 11.20 11.49 0.6M
2025-04-25 14.56 16.64 12.88 13.57 2.6M
2025-04-24 11.04 15.26 8.72 14.66 2.7M
2025-04-23 14.86 15.65 10.28 10.88 1.9M
2025-04-22 17.83 20.80 14.86 15.67 2.8M
2025-04-17 11.20 20.20 10.90 17.70 5.9M
2025-04-16 7.35 11.80 7.35 11.48 4.7M
2025-04-15 4.70 7.60 4.70 7.25 4.7M
2025-04-14 3.97 4.55 3.96 4.54 2.6M
2025-04-11 4.00 4.30 3.20 3.97 3.5M
2025-04-10 4.90 5.70 3.97 3.97 7.1M
2025-04-09 2.90 6.50 2.79 5.75 16.4M
2025-04-08 1.56 2.99 1.56 2.99 12.6M
2025-04-07 1.53 1.58 1.51 1.55 0.9M
2025-04-03 1.52 1.62 1.52 1.60 0.8M
2025-04-02 1.59 1.60 1.52 1.53 0.6M
2025-04-01 1.69 1.69 1.57 1.61 0.4M
2025-03-31 1.56 2.10 1.55 1.67 7.0M
2025-03-28 1.05 1.05 1.05 1.05 0.0M
2025-03-27 1.05 1.05 1.05 1.05 0.0M
2025-03-26 0.80 1.13 0.80 1.05 1.1M
2025-03-25 0.71 0.71 0.71 0.71 0.0M
2025-03-24 0.70 0.79 0.70 0.71 0.3M
2025-03-21 0.60 0.60 0.60 0.60 0.0M
2025-03-20 0.60 0.60 0.60 0.60 0.0M
2025-03-19 0.59 0.60 0.59 0.60 0.1M
2025-03-18 0.57 0.58 0.57 0.58 0.5M
2025-03-17 0.57 0.57 0.57 0.57 0.1M
2025-03-14 0.57 0.57 0.57 0.57 0.0M
2025-03-13 0.57 0.57 0.57 0.57 0.0M
2025-03-12 0.57 0.57 0.57 0.57 0.0M
2025-03-11 0.57 0.57 0.57 0.57 0.0M
2025-03-10 0.58 0.60 0.58 0.57 0.2M
2025-03-07 0.50 0.50 0.50 0.50 0.1M
2025-03-06 0.46 0.48 0.46 0.48 0.0M
2025-03-05 0.45 0.45 0.45 0.45 0.0M
2025-03-04 0.45 0.45 0.45 0.45 0.1M
2025-03-03 0.45 0.45 0.45 0.45 0.0M
2025-02-28 0.45 0.45 0.45 0.45 0.0M
2025-02-27 0.45 0.45 0.45 0.45 0.1M
2025-02-26 0.44 0.45 0.43 0.45 0.6M
2025-02-25 0.45 0.45 0.45 0.45 0.1M
2025-02-24 0.45 0.45 0.45 0.45 0.0M
2025-02-21 0.40 0.40 0.40 0.40 0.2M
2025-02-20 0.39 0.39 0.39 0.39 0.0M
2025-02-19 0.39 0.39 0.39 0.39 0.0M
2025-02-18 0.34 0.34 0.34 0.34 0.0M
2025-02-17 0.34 0.34 0.34 0.34 0.0M
2025-02-14 0.39 0.39 0.39 0.39 0.0M
2025-02-13 0.36 0.36 0.36 0.36 0.0M
2025-02-12 0.36 0.36 0.36 0.36 0.0M
2025-02-11 0.36 0.36 0.36 0.36 0.0M
2025-02-10 0.35 0.35 0.35 0.35 0.0M
2025-02-07 0.35 0.35 0.35 0.35 0.1M
2025-02-06 0.35 0.35 0.35 0.35 0.0M
2025-02-05 0.35 0.35 0.35 0.35 0.0M
2025-02-04 0.34 0.35 0.34 0.35 0.0M
2025-02-03 0.35 0.35 0.35 0.35 0.0M
2025-01-28 0.34 0.34 0.34 0.34 0.0M
2025-01-27 0.34 0.34 0.34 0.34 0.0M
2025-01-24 0.34 0.34 0.34 0.34 0.0M
2025-01-23 0.34 0.34 0.34 0.34 0.0M
2025-01-22 0.34 0.34 0.34 0.34 0.0M
2025-01-21 0.32 0.32 0.32 0.32 0.0M
2025-01-20 0.32 0.32 0.32 0.32 0.0M
2025-01-17 0.33 0.33 0.33 0.33 0.0M
2025-01-16 0.33 0.33 0.33 0.33 0.0M
2025-01-15 0.33 0.33 0.32 0.33 0.1M
2025-01-14 0.35 0.35 0.35 0.35 0.0M
2025-01-13 0.35 0.35 0.35 0.35 0.0M
2025-01-10 0.35 0.35 0.35 0.35 0.0M
2025-01-09 0.33 0.33 0.33 0.35 0.0M
2025-01-08 0.33 0.33 0.33 0.35 0.0M
2025-01-07 0.35 0.35 0.35 0.35 0.0M
2025-01-06 0.35 0.35 0.33 0.35 0.0M
2025-01-03 0.35 0.35 0.35 0.35 0.0M
2025-01-02 0.39 0.39 0.39 0.39 0.0M