Hopson Development Holdings Ltd (0754)

0754
🏛️ 香港 →
3.38
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
2021-12-31 11.06 11.35 10.99 11.20 1.3M
2021-12-30 10.61 10.98 10.17 10.94 3.1M
2021-12-29 10.88 10.90 10.59 10.65 0.7M
2021-12-28 11.20 11.34 10.94 10.96 1.0M
2021-12-24 11.14 11.17 10.90 11.01 0.4M
2021-12-23 10.69 11.20 10.69 11.07 1.6M
2021-12-22 10.77 11.07 10.47 10.76 1.8M
2021-12-21 10.28 10.85 10.28 10.77 3.6M
2021-12-20 10.76 10.85 10.29 10.51 2.7M
2021-12-17 10.84 11.09 10.69 10.74 3.0M
2021-12-16 10.65 11.14 10.65 10.96 2.4M
2021-12-15 11.29 11.38 10.73 10.79 2.5M
2021-12-14 11.24 11.24 10.26 11.14 11.4M
2021-12-13 11.54 11.75 11.23 11.24 5.6M
2021-12-10 11.76 11.97 11.35 11.54 6.2M
2021-12-09 13.22 13.22 10.66 11.46 21.1M
2021-12-08 12.71 13.36 12.71 13.28 2.0M
2021-12-07 12.81 13.03 12.63 12.91 1.2M
2021-12-06 12.67 12.71 12.33 12.69 2.3M
2021-12-03 12.80 12.80 12.12 12.66 1.9M
2021-12-02 12.95 12.95 12.45 12.80 2.2M
2021-12-01 13.17 13.17 12.63 12.67 1.4M
2021-11-30 13.17 13.21 12.62 13.09 5.9M
2021-11-29 13.13 13.22 12.87 13.14 0.8M
2021-11-26 13.46 13.47 12.99 13.13 0.6M
2021-11-25 13.26 13.55 13.10 13.47 0.7M
2021-11-24 13.43 13.72 13.13 13.18 0.7M
2021-11-23 13.17 13.58 13.13 13.29 1.6M
2021-11-22 13.24 13.28 12.84 12.96 1.0M
2021-11-19 12.05 13.10 12.05 13.03 1.5M
2021-11-18 12.89 12.95 12.36 12.36 1.4M
2021-11-17 13.18 13.18 12.64 12.87 0.6M
2021-11-16 12.67 12.87 12.53 12.87 1.2M
2021-11-15 13.60 13.60 12.36 12.56 1.8M
2021-11-12 13.84 13.88 13.14 13.31 1.0M
2021-11-11 13.07 13.84 13.02 13.73 2.2M
2021-11-10 12.58 13.22 12.07 13.07 2.4M
2021-11-09 12.66 12.66 12.09 12.49 1.1M
2021-11-08 12.58 12.80 11.93 12.40 1.9M
2021-11-05 13.09 13.09 11.83 12.41 3.4M
2021-11-04 12.78 12.95 12.27 12.48 1.5M
2021-11-03 12.75 13.04 12.59 12.73 1.9M
2021-11-02 13.57 13.57 12.09 12.51 3.9M
2021-11-01 14.84 14.84 13.20 13.22 2.7M
2021-10-29 15.91 16.22 14.43 14.63 3.4M
2021-10-28 16.29 16.39 15.98 16.01 1.3M
2021-10-27 16.22 16.53 15.81 16.29 3.3M
2021-10-26 17.63 17.63 15.60 16.43 5.3M
2021-10-25 17.91 18.15 16.98 17.29 3.7M
2021-10-22 18.32 19.28 17.05 18.32 12.4M
2021-10-21 17.18 19.35 16.60 18.32 6.8M
2021-10-20 19.08 19.08 19.08 19.08 0.0M
2021-10-19 19.08 19.08 19.08 19.08 0.0M
2021-10-18 19.08 19.08 19.08 19.08 0.0M
2021-10-15 19.08 19.08 19.08 19.08 0.0M
2021-10-12 19.08 19.08 19.08 19.08 0.0M
2021-10-11 19.08 19.08 19.08 19.08 0.0M
2021-10-08 19.08 19.08 19.08 19.08 0.0M
2021-10-07 19.08 19.08 19.08 19.08 0.0M
2021-10-06 17.34 17.34 17.34 17.34 0.0M
2021-10-05 17.34 17.34 17.34 17.34 0.0M
2021-10-04 17.34 17.34 17.34 17.34 0.0M
2021-09-30 17.41 17.53 17.12 17.34 1.3M
2021-09-29 16.87 17.59 16.72 17.06 2.1M
2021-09-28 16.59 17.50 16.50 16.87 1.7M
2021-09-27 16.50 16.84 16.34 16.59 1.5M
2021-09-24 16.72 17.31 16.59 16.65 2.6M
2021-09-23 16.59 17.22 16.47 17.00 3.7M
2021-09-21 15.81 16.59 15.50 16.40 5.5M
2021-09-20 17.34 17.41 16.06 16.62 4.7M
2021-09-17 16.75 17.41 16.40 17.34 4.4M
2021-09-16 17.78 17.94 16.44 16.90 4.7M
2021-09-15 17.59 17.78 16.75 17.37 3.7M
2021-09-14 18.69 18.81 17.72 17.97 2.3M
2021-09-13 19.10 19.10 18.38 18.53 3.4M
2021-09-10 19.16 19.41 18.91 19.10 2.3M
2021-09-09 19.44 19.82 19.00 19.10 3.3M
2021-09-08 19.91 19.97 19.57 19.91 2.1M
2021-09-07 19.57 20.04 19.57 19.91 1.8M
2021-09-06 20.10 20.10 19.63 19.94 2.0M
2021-09-03 19.72 19.91 19.60 19.91 1.3M
2021-09-02 20.04 20.04 19.53 19.75 3.0M
2021-09-01 19.06 19.88 19.06 19.53 2.1M
2021-08-31 19.38 19.38 18.53 18.97 4.1M
2021-08-30 18.81 18.94 18.50 18.94 0.9M
2021-08-27 18.56 18.72 18.22 18.56 1.6M
2021-08-26 18.34 18.91 18.09 18.56 2.7M
2021-08-25 16.90 18.31 16.90 18.31 3.0M
2021-08-24 16.75 17.44 16.62 16.90 1.2M
2021-08-23 16.72 17.16 16.62 16.75 1.3M
2021-08-20 17.19 17.41 16.47 16.75 2.0M
2021-08-19 17.84 17.84 17.00 17.19 1.4M
2021-08-18 16.78 17.47 16.59 17.41 0.9M
2021-08-17 17.34 17.47 16.37 16.78 2.5M
2021-08-16 16.97 17.16 16.69 17.00 1.0M
2021-08-13 16.59 16.97 16.40 16.97 1.7M
2021-08-12 17.03 17.12 16.47 16.69 0.8M
2021-08-11 16.72 17.53 16.72 16.90 1.1M
2021-08-10 16.15 16.84 16.15 16.72 0.8M
2021-08-09 16.53 16.65 15.93 16.50 1.5M
2021-08-06 16.59 16.81 15.31 16.22 4.3M
2021-08-05 16.78 17.00 16.25 16.69 2.5M
2021-08-04 17.34 17.34 16.69 16.78 2.4M
2021-08-03 16.87 17.03 16.37 16.90 2.3M
2021-08-02 16.53 16.94 15.68 16.87 2.9M
2021-07-30 16.53 16.53 15.46 16.12 6.3M
2021-07-29 16.84 16.84 15.93 16.53 5.9M
2021-07-28 16.87 17.47 15.62 16.15 9.3M
2021-07-27 18.63 18.91 16.56 16.87 9.9M
2021-07-26 20.85 20.85 19.16 19.22 2.7M
2021-07-23 21.76 21.76 20.63 20.85 1.4M
2021-07-22 20.94 21.69 20.72 21.32 1.1M
2021-07-21 21.32 21.57 20.85 20.94 1.0M
2021-07-20 22.04 22.04 20.54 21.10 2.3M
2021-07-19 23.07 23.17 21.91 22.04 1.1M
2021-07-16 22.85 23.10 22.60 23.07 1.2M
2021-07-15 23.01 23.13 22.73 22.95 1.6M
2021-07-14 23.45 23.45 22.38 22.51 0.8M
2021-07-13 22.98 23.17 22.73 23.04 1.3M
2021-07-12 22.13 22.70 21.98 22.54 1.5M
2021-07-09 22.70 22.70 21.54 21.66 1.8M
2021-07-08 22.20 23.32 21.98 22.20 2.3M
2021-07-07 22.73 22.85 22.07 22.20 1.9M
2021-07-06 22.73 22.73 22.01 22.51 1.7M
2021-07-05 22.20 22.60 22.16 22.41 1.3M
2021-07-02 22.29 22.85 22.04 22.10 1.4M
2021-06-30 22.45 22.51 21.91 22.29 1.7M
2021-06-29 22.29 23.23 21.91 22.10 1.3M
2021-06-28 21.54 22.07 21.29 21.98 0.7M
2021-06-25 22.45 22.45 21.44 21.69 1.2M
2021-06-24 22.79 22.79 21.85 22.13 1.4M
2021-06-23 21.73 22.82 21.63 22.79 2.1M
2021-06-22 21.98 22.16 21.57 21.60 0.7M
2021-06-21 21.29 22.20 20.94 21.98 1.7M
2021-06-18 21.88 21.88 20.54 21.29 2.9M
2021-06-17 20.50 21.44 20.50 21.29 1.7M
2021-06-16 20.47 20.66 19.85 20.50 1.2M
2021-06-15 21.88 21.88 20.72 21.10 1.2M
2021-06-11 22.29 22.48 21.29 21.54 1.3M
2021-06-10 21.73 22.45 21.73 22.20 2.4M
2021-06-09 21.48 21.76 21.22 21.73 1.9M
2021-06-08 22.45 22.45 21.22 21.29 2.2M
2021-06-07 22.95 22.95 21.54 21.66 4.0M
2021-06-04 24.73 24.92 22.63 22.95 4.9M
2021-06-03 24.17 24.79 23.67 24.73 2.2M
2021-06-02 24.01 24.32 23.73 23.98 1.3M
2021-06-01 24.20 24.20 23.45 24.01 0.9M
2021-05-31 23.67 24.32 23.60 23.92 1.2M
2021-05-28 23.54 24.36 23.23 23.57 4.1M
2021-05-27 22.60 24.17 22.07 24.17 12.2M
2021-05-26 22.54 22.85 22.35 22.60 2.7M
2021-05-25 21.91 22.20 21.54 22.20 2.1M
2021-05-24 21.69 21.85 21.35 21.66 1.9M
2021-05-21 21.38 21.66 21.10 21.48 1.3M
2021-05-20 21.26 21.82 20.60 21.38 3.0M
2021-05-18 19.85 21.13 19.85 21.10 4.7M
2021-05-17 20.07 20.13 19.44 19.82 1.3M
2021-05-14 20.10 20.13 19.47 19.88 1.4M
2021-05-13 20.97 21.10 19.50 19.78 2.8M
2021-05-12 19.72 20.91 19.63 20.88 3.8M
2021-05-11 19.03 19.66 18.85 19.63 2.7M
2021-05-10 19.10 19.63 18.94 19.41 3.3M
2021-05-07 19.50 19.50 18.91 19.25 3.2M
2021-05-06 19.78 19.85 18.60 19.32 5.6M
2021-05-05 19.38 20.00 19.32 19.85 3.6M
2021-05-04 19.16 19.78 19.13 19.47 2.9M
2021-05-03 19.25 19.41 18.85 19.16 2.2M
2021-04-30 18.50 19.13 18.34 19.13 4.3M
2021-04-29 18.00 18.60 18.00 18.56 2.1M
2021-04-28 17.91 18.19 17.66 18.13 3.5M
2021-04-27 17.41 17.88 16.97 17.81 10.8M
2021-04-26 16.47 17.41 16.47 17.34 2.7M
2021-04-23 16.78 16.78 16.25 16.72 2.0M
2021-04-22 16.65 16.72 16.15 16.65 2.8M
2021-04-21 16.56 16.59 16.31 16.31 0.9M
2021-04-20 17.22 17.22 16.34 16.75 2.8M
2021-04-19 16.81 17.09 16.65 16.84 1.9M
2021-04-16 16.72 16.78 16.18 16.72 2.2M
2021-04-15 16.84 16.84 16.22 16.59 2.0M
2021-04-14 16.47 16.78 16.18 16.62 1.7M
2021-04-13 16.72 16.72 15.71 16.34 3.6M
2021-04-12 17.22 17.47 16.50 16.59 2.3M
2021-04-09 17.28 17.56 16.90 17.22 2.9M
2021-04-08 17.78 17.78 17.22 17.56 1.7M
2021-04-07 17.66 17.91 17.50 17.75 1.8M
2021-04-01 17.09 17.56 17.09 17.53 1.4M
2021-03-31 17.91 17.97 17.03 17.53 3.8M
2021-03-30 17.91 18.00 17.56 17.81 3.0M
2021-03-29 17.66 18.09 17.50 17.75 4.1M
2021-03-26 17.37 17.72 17.00 17.50 4.0M
2021-03-25 16.25 17.22 15.43 17.12 6.3M
2021-03-24 16.03 16.31 15.37 16.06 3.4M
2021-03-23 16.90 16.90 15.90 16.03 1.2M
2021-03-22 16.69 16.90 16.34 16.37 1.9M
2021-03-19 16.25 16.69 16.25 16.34 4.9M
2021-03-18 16.47 16.72 16.34 16.69 1.4M
2021-03-17 15.87 16.53 15.87 16.47 2.6M
2021-03-16 15.50 15.90 15.50 15.87 2.3M
2021-03-15 15.68 16.00 15.46 15.71 1.8M
2021-03-12 15.62 16.09 15.56 15.68 2.7M
2021-03-11 14.96 15.71 14.96 15.62 2.1M
2021-03-10 14.62 15.40 14.62 15.09 2.2M
2021-03-09 14.40 15.09 14.02 14.68 3.1M
2021-03-08 15.65 15.65 14.65 14.65 3.0M
2021-03-05 15.37 15.62 14.62 15.40 3.3M
2021-03-04 15.68 15.68 15.21 15.43 2.9M
2021-03-03 15.65 15.84 15.34 15.68 4.5M
2021-03-02 15.65 15.87 15.34 15.62 3.1M
2021-03-01 15.97 15.97 15.40 15.46 3.6M
2021-02-26 15.75 15.93 15.18 15.93 10.0M
2021-02-25 15.53 16.15 15.40 15.71 6.3M
2021-02-24 15.40 15.59 14.93 15.25 4.2M
2021-02-23 15.65 15.78 15.28 15.65 2.7M
2021-02-22 16.25 16.25 15.25 15.65 2.4M
2021-02-19 15.84 15.84 15.09 15.78 3.0M
2021-02-18 15.87 15.87 14.87 15.65 5.9M
2021-02-17 15.59 15.81 15.34 15.65 3.0M
2021-02-16 14.37 15.71 14.34 15.71 3.9M
2021-02-11 14.74 14.74 14.12 14.12 1.1M
2021-02-10 13.46 14.34 13.46 14.27 1.5M
2021-02-09 13.40 14.12 13.27 13.59 2.4M
2021-02-08 12.74 13.55 12.58 13.40 3.9M
2021-02-05 12.17 12.83 12.17 12.83 5.4M
2021-02-04 12.50 12.50 12.21 12.33 4.0M
2021-02-03 12.62 12.62 12.22 12.48 4.0M
2021-02-02 12.71 12.71 12.16 12.52 4.0M
2021-02-01 12.45 12.52 12.02 12.36 5.6M
2021-01-29 12.52 12.62 11.75 12.42 8.0M
2021-01-28 12.58 12.58 12.12 12.43 4.9M
2021-01-27 13.02 13.05 12.30 12.62 3.6M
2021-01-26 13.84 13.90 12.74 12.80 4.0M
2021-01-25 13.96 14.21 13.68 13.84 4.0M
2021-01-22 14.40 14.40 13.81 14.02 3.2M
2021-01-21 14.49 14.49 13.81 14.15 3.4M
2021-01-20 14.31 14.90 14.12 14.31 5.1M
2021-01-19 12.96 14.09 12.96 13.93 9.8M
2021-01-18 12.71 12.77 12.52 12.77 2.0M
2021-01-15 12.55 12.68 12.41 12.65 1.8M
2021-01-14 12.55 12.58 12.41 12.52 1.4M
2021-01-13 12.93 12.93 12.28 12.48 3.9M
2021-01-12 12.77 13.27 12.58 12.87 4.1M
2021-01-11 12.80 12.90 12.48 12.71 3.4M
2021-01-08 12.21 12.55 12.05 12.52 4.9M
2021-01-07 12.52 12.52 11.78 12.12 2.6M
2021-01-06 12.21 12.77 12.06 12.28 6.0M
2021-01-05 11.97 12.21 11.70 12.16 4.1M
2021-01-04 12.28 12.38 11.80 11.81 3.1M