Hongkong and Shanghai Hotels Ltd (0045)

0045
🏛️ 香港 →
5.90
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 8.20 8.20 8.00 8.12 0.4M
2022-12-29 8.00 8.11 7.90 8.07 0.2M
2022-12-28 8.10 8.22 8.01 8.05 1.0M
2022-12-23 7.88 8.05 7.88 8.01 0.1M
2022-12-22 7.99 8.10 7.94 8.06 0.2M
2022-12-21 7.90 7.99 7.88 7.95 0.1M
2022-12-20 7.77 7.92 7.77 7.77 0.1M
2022-12-19 7.95 8.00 7.72 7.73 0.1M
2022-12-16 7.89 8.03 7.78 7.99 0.3M
2022-12-15 8.11 8.11 7.70 7.92 0.4M
2022-12-14 8.16 8.16 7.80 8.06 0.7M
2022-12-13 7.50 8.15 7.45 8.15 1.6M
2022-12-12 7.68 7.68 7.38 7.45 0.4M
2022-12-09 7.48 7.68 7.48 7.68 0.4M
2022-12-08 7.35 7.55 7.35 7.49 0.4M
2022-12-07 7.30 7.50 7.29 7.41 1.1M
2022-12-06 7.00 7.28 6.92 7.26 0.4M
2022-12-05 6.88 7.06 6.84 6.99 0.3M
2022-12-02 6.88 6.88 6.79 6.81 0.2M
2022-12-01 6.88 6.98 6.85 6.87 0.7M
2022-11-30 6.81 6.88 6.75 6.87 0.1M
2022-11-29 6.61 6.88 6.59 6.79 0.5M
2022-11-28 6.70 6.70 6.57 6.65 0.0M
2022-11-25 6.64 6.76 6.62 6.72 0.1M
2022-11-24 6.85 6.85 6.63 6.66 0.2M
2022-11-23 6.75 6.83 6.70 6.83 0.0M
2022-11-22 6.88 6.88 6.73 6.73 0.0M
2022-11-21 6.80 6.87 6.75 6.83 0.1M
2022-11-18 6.88 6.88 6.84 6.88 0.3M
2022-11-17 7.00 7.00 6.85 6.88 0.2M
2022-11-16 7.05 7.13 6.96 7.00 0.4M
2022-11-15 6.95 7.13 6.95 7.12 0.3M
2022-11-14 6.90 6.99 6.84 6.93 0.3M
2022-11-11 6.64 6.89 6.60 6.88 0.4M
2022-11-10 6.55 6.58 6.41 6.58 0.0M
2022-11-09 6.58 6.64 6.57 6.63 0.2M
2022-11-08 6.51 6.63 6.49 6.59 0.0M
2022-11-07 6.26 6.70 6.26 6.60 0.1M
2022-11-04 6.36 6.68 6.35 6.52 0.1M
2022-11-03 6.35 6.38 6.24 6.37 0.3M
2022-11-02 6.42 6.42 6.36 6.38 0.0M
2022-11-01 6.15 6.42 6.13 6.42 0.2M
2022-10-31 6.22 6.31 6.13 6.14 0.0M
2022-10-28 6.31 6.34 6.10 6.22 0.2M
2022-10-27 6.12 6.32 6.12 6.24 0.1M
2022-10-26 6.16 6.32 6.12 6.16 0.2M
2022-10-25 6.14 6.20 6.01 6.08 0.1M
2022-10-24 6.40 6.40 5.95 6.05 1.3M
2022-10-21 6.43 6.46 6.35 6.45 0.1M
2022-10-20 6.50 6.50 6.33 6.43 0.2M
2022-10-19 6.62 6.62 6.50 6.50 0.3M
2022-10-18 6.68 6.70 6.55 6.62 0.1M
2022-10-17 6.60 6.70 6.53 6.59 0.2M
2022-10-14 6.73 6.83 6.66 6.67 0.3M
2022-10-13 6.79 6.81 6.73 6.73 0.2M
2022-10-12 6.90 7.00 6.60 6.79 0.4M
2022-10-11 6.95 7.00 6.95 6.96 0.1M
2022-10-10 7.04 7.06 6.97 7.03 0.3M
2022-10-07 7.07 7.18 7.07 7.17 0.2M
2022-10-06 6.96 7.09 6.96 7.07 0.1M
2022-10-05 6.80 7.00 6.80 7.00 0.4M
2022-10-03 6.80 6.80 6.63 6.70 0.3M
2022-09-30 6.81 6.82 6.75 6.80 0.2M
2022-09-29 6.96 6.96 6.71 6.83 0.3M
2022-09-28 6.94 6.97 6.88 6.88 0.3M
2022-09-27 7.05 7.06 7.00 7.00 0.1M
2022-09-26 7.18 7.43 6.99 7.06 0.7M
2022-09-23 6.97 7.29 6.96 7.19 1.0M
2022-09-22 7.07 7.07 6.91 6.97 0.2M
2022-09-21 7.13 7.22 7.08 7.10 0.6M
2022-09-20 7.23 7.24 7.11 7.22 0.5M
2022-09-19 7.00 7.26 6.99 7.10 0.7M
2022-09-16 6.90 7.07 6.89 7.04 1.2M
2022-09-15 6.97 6.97 6.90 6.93 0.1M
2022-09-14 7.00 7.00 6.85 6.89 0.1M
2022-09-13 7.00 7.15 7.00 7.08 0.1M
2022-09-09 7.00 7.04 6.92 6.99 0.2M
2022-09-08 6.93 6.98 6.89 6.98 0.1M
2022-09-07 6.85 6.99 6.84 6.99 0.2M
2022-09-06 7.02 7.02 6.86 6.98 0.2M
2022-09-05 6.95 7.00 6.89 6.94 0.2M
2022-09-02 7.03 7.12 6.96 6.98 0.1M
2022-09-01 7.04 7.10 7.01 7.02 0.1M
2022-08-31 7.00 7.10 6.98 7.04 0.0M
2022-08-30 7.09 7.09 7.03 7.03 0.2M
2022-08-29 7.15 7.15 7.02 7.09 0.1M
2022-08-26 7.16 7.24 7.15 7.15 0.1M
2022-08-25 7.17 7.20 7.13 7.16 0.1M
2022-08-24 7.18 7.18 7.11 7.11 0.0M
2022-08-23 7.20 7.26 7.11 7.19 0.1M
2022-08-22 7.21 7.28 7.15 7.21 0.2M
2022-08-19 7.22 7.29 7.20 7.21 0.1M
2022-08-18 7.35 7.35 7.16 7.25 0.2M
2022-08-17 7.30 7.31 7.20 7.31 0.2M
2022-08-16 7.30 7.35 7.22 7.23 0.1M
2022-08-15 7.29 7.32 7.18 7.25 0.2M
2022-08-12 7.33 7.34 7.16 7.17 0.1M
2022-08-11 7.24 7.32 7.19 7.25 0.2M
2022-08-10 7.30 7.40 7.16 7.19 0.2M
2022-08-09 7.50 7.55 7.29 7.37 0.4M
2022-08-08 7.20 7.43 7.13 7.40 0.6M
2022-08-05 6.96 7.12 6.85 7.12 0.5M
2022-08-04 6.91 7.00 6.84 6.86 0.2M
2022-08-03 6.83 6.86 6.78 6.80 0.1M
2022-08-02 6.93 6.97 6.78 6.80 0.2M
2022-08-01 6.85 6.96 6.85 6.93 0.1M
2022-07-29 6.97 6.97 6.85 6.86 0.2M
2022-07-28 6.95 6.98 6.95 6.96 0.0M
2022-07-27 6.97 7.03 6.96 6.99 0.0M
2022-07-26 7.02 7.06 6.98 7.02 0.1M
2022-07-25 6.92 7.06 6.92 7.02 0.1M
2022-07-22 7.05 7.06 6.96 6.96 0.1M
2022-07-21 7.07 7.08 7.00 7.05 0.1M
2022-07-20 6.99 7.10 6.99 7.06 0.1M
2022-07-19 7.11 7.11 7.00 7.03 0.1M
2022-07-18 6.97 7.09 6.96 7.09 0.1M
2022-07-15 7.02 7.06 6.92 7.00 0.1M
2022-07-14 7.08 7.11 7.04 7.09 0.1M
2022-07-13 7.12 7.12 7.04 7.06 0.1M
2022-07-12 7.06 7.09 6.99 7.09 0.1M
2022-07-11 7.11 7.11 6.97 7.04 0.1M
2022-07-08 7.15 7.15 7.09 7.11 0.1M
2022-07-07 7.01 7.15 6.95 7.08 0.1M
2022-07-06 7.12 7.12 6.93 7.00 0.4M
2022-07-05 7.19 7.19 7.05 7.08 0.2M
2022-07-04 7.22 7.22 7.03 7.11 0.2M
2022-06-30 7.25 7.28 7.22 7.22 0.3M
2022-06-29 7.43 7.49 7.21 7.28 0.5M
2022-06-28 7.27 7.49 7.18 7.43 0.6M
2022-06-27 7.13 7.30 7.13 7.26 0.5M
2022-06-24 7.00 7.16 7.00 7.07 0.5M
2022-06-23 6.94 7.04 6.91 6.98 0.1M
2022-06-22 7.02 7.05 6.94 6.94 0.6M
2022-06-21 6.95 7.08 6.95 7.06 0.2M
2022-06-20 6.93 7.04 6.93 6.95 0.2M
2022-06-17 7.10 7.11 6.93 6.93 0.7M
2022-06-16 7.25 7.32 7.06 7.09 0.6M
2022-06-15 7.33 7.40 7.28 7.30 0.2M
2022-06-14 7.36 7.36 7.30 7.33 0.2M
2022-06-13 7.70 7.70 7.39 7.42 0.4M
2022-06-10 7.71 7.81 7.69 7.71 0.4M
2022-06-09 7.88 7.96 7.73 7.85 0.5M
2022-06-08 7.65 8.00 7.65 7.93 1.1M
2022-06-07 7.68 7.73 7.59 7.62 0.5M
2022-06-06 7.48 7.67 7.41 7.67 0.8M
2022-06-02 7.36 7.51 7.29 7.49 0.4M
2022-06-01 7.38 7.55 7.33 7.48 1.9M
2022-05-31 6.83 7.40 6.82 7.40 11.6M
2022-05-30 6.77 6.89 6.64 6.82 1.8M
2022-05-27 6.69 6.79 6.60 6.65 2.4M
2022-05-26 6.80 6.80 6.53 6.67 1.8M
2022-05-25 6.70 6.87 6.61 6.82 2.0M
2022-05-24 6.75 6.82 6.62 6.70 2.0M
2022-05-23 7.10 7.10 6.70 6.73 2.3M
2022-05-20 7.07 7.09 6.91 7.09 1.5M
2022-05-19 7.32 7.32 7.00 7.07 0.8M
2022-05-18 7.24 7.31 7.15 7.17 0.7M
2022-05-17 7.14 7.34 7.10 7.18 0.8M
2022-05-16 7.38 7.38 7.14 7.14 0.4M
2022-05-13 7.52 7.52 7.15 7.32 1.4M
2022-05-12 7.69 7.69 7.46 7.46 0.2M
2022-05-11 7.71 7.83 7.70 7.71 0.9M
2022-05-10 7.65 7.74 7.58 7.69 0.5M
2022-05-06 7.93 7.97 7.76 7.78 0.4M
2022-05-05 8.18 8.18 8.02 8.07 0.1M
2022-05-04 8.23 8.23 8.12 8.17 0.4M
2022-05-03 7.73 8.19 7.73 8.13 0.5M
2022-04-29 7.88 7.91 7.73 7.81 0.5M
2022-04-28 7.70 7.77 7.66 7.77 0.6M
2022-04-27 7.80 7.80 7.60 7.72 0.5M
2022-04-26 7.89 7.92 7.79 7.80 0.5M
2022-04-25 8.00 8.00 7.85 7.89 0.6M
2022-04-22 8.23 8.23 8.03 8.08 0.3M
2022-04-21 8.26 8.35 8.02 8.23 0.7M
2022-04-20 8.07 8.30 8.05 8.19 0.6M
2022-04-19 8.23 8.23 8.07 8.07 0.4M
2022-04-14 8.25 8.37 8.25 8.28 0.7M
2022-04-13 8.00 8.35 8.00 8.31 0.7M
2022-04-12 8.10 8.13 7.99 8.08 0.2M
2022-04-11 8.25 8.25 8.10 8.10 0.2M
2022-04-08 8.41 8.41 8.25 8.26 0.3M
2022-04-07 8.57 8.57 8.37 8.41 0.3M
2022-04-06 8.66 8.66 8.41 8.46 0.3M
2022-04-04 8.38 8.56 8.38 8.45 0.2M
2022-04-01 8.45 8.49 8.36 8.38 0.1M
2022-03-31 8.41 8.49 8.33 8.35 0.2M
2022-03-30 8.32 8.67 8.32 8.49 0.5M
2022-03-29 8.49 8.49 8.38 8.40 0.2M
2022-03-28 8.55 8.55 8.35 8.49 0.2M
2022-03-25 8.59 8.59 8.44 8.55 0.3M
2022-03-24 8.61 8.61 8.32 8.34 0.3M
2022-03-23 8.61 8.68 8.30 8.44 0.4M
2022-03-22 8.53 8.62 8.51 8.61 0.2M
2022-03-21 8.33 8.70 8.13 8.62 0.9M
2022-03-18 8.24 8.40 8.18 8.34 0.2M
2022-03-17 8.09 8.28 8.06 8.28 0.3M
2022-03-16 7.58 8.05 7.58 7.98 1.0M
2022-03-15 7.80 7.81 7.40 7.56 0.5M
2022-03-14 7.90 8.00 7.83 7.85 0.3M
2022-03-11 8.08 8.09 7.86 8.05 0.6M
2022-03-10 8.06 8.33 8.06 8.17 0.4M
2022-03-09 8.09 8.16 7.85 8.04 0.3M
2022-03-08 8.20 8.20 8.05 8.09 0.3M
2022-03-07 8.38 8.38 8.01 8.08 0.5M
2022-03-04 8.54 8.54 8.31 8.43 0.4M
2022-03-03 8.34 8.70 8.32 8.70 1.2M
2022-03-02 8.18 8.44 8.13 8.27 0.2M
2022-03-01 8.12 8.30 8.04 8.26 0.2M
2022-02-28 8.19 8.19 8.00 8.11 0.3M
2022-02-25 8.10 8.51 8.10 8.24 0.8M
2022-02-24 8.80 8.80 8.20 8.26 1.1M
2022-02-23 8.80 8.84 8.58 8.80 0.6M
2022-02-22 9.00 9.00 8.50 8.68 1.0M
2022-02-21 9.35 9.35 8.93 9.01 0.5M
2022-02-18 9.20 9.20 9.06 9.16 0.3M
2022-02-17 9.31 9.31 9.17 9.20 0.7M
2022-02-16 9.22 9.40 8.97 9.26 0.8M
2022-02-15 9.00 9.47 8.76 9.00 2.0M
2022-02-14 8.49 8.99 8.30 8.95 1.5M
2022-02-11 8.38 8.40 8.15 8.36 0.7M
2022-02-10 8.03 8.37 8.00 8.30 0.8M
2022-02-09 8.09 8.09 7.98 8.07 0.1M
2022-02-08 7.98 8.04 7.87 8.04 0.2M
2022-02-07 7.85 7.98 7.85 7.93 0.1M
2022-02-04 7.70 7.94 7.64 7.93 0.6M
2022-01-31 7.70 7.76 7.43 7.50 0.7M
2022-01-28 7.83 7.91 7.60 7.68 0.6M
2022-01-27 8.20 8.20 7.82 7.92 0.7M
2022-01-26 8.00 8.42 7.99 8.20 0.8M
2022-01-25 8.00 8.14 8.00 8.00 0.4M
2022-01-24 8.01 8.18 8.01 8.09 0.3M
2022-01-21 7.92 8.24 7.92 8.20 1.0M
2022-01-20 7.92 7.99 7.81 7.92 0.4M
2022-01-19 7.78 8.16 7.78 7.92 0.8M
2022-01-18 7.95 8.20 7.40 7.75 4.0M
2022-01-17 7.10 8.50 7.00 7.95 6.6M
2022-01-14 6.64 6.65 6.60 6.65 0.1M
2022-01-13 6.70 6.72 6.66 6.67 0.1M
2022-01-12 6.71 6.74 6.67 6.67 0.3M
2022-01-11 6.66 6.70 6.62 6.67 0.2M
2022-01-10 6.68 6.68 6.60 6.66 0.4M
2022-01-07 6.90 6.90 6.60 6.63 0.2M
2022-01-06 6.85 6.85 6.62 6.72 0.1M
2022-01-05 6.86 6.90 6.68 6.68 0.2M
2022-01-04 6.86 6.86 6.79 6.80 0.1M
2022-01-03 6.85 6.86 6.80 6.86 0.1M