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
2022-12-30 5.56 5.89 5.56 5.82 2.8M
2022-12-29 5.67 5.74 5.49 5.72 2.9M
2022-12-28 5.85 5.85 5.52 5.71 3.0M
2022-12-23 5.69 5.71 5.41 5.64 3.0M
2022-12-22 5.72 5.94 5.72 5.74 4.7M
2022-12-21 5.74 5.86 5.62 5.71 8.6M
2022-12-20 6.54 6.54 5.87 5.96 7.9M
2022-12-19 6.22 6.64 6.08 6.55 16.1M
2022-12-16 7.42 7.55 7.21 7.28 7.2M
2022-12-15 7.42 7.53 7.18 7.39 4.7M
2022-12-14 7.56 7.58 7.33 7.42 4.1M
2022-12-13 7.12 7.57 7.12 7.49 3.6M
2022-12-12 7.55 7.55 6.86 7.22 3.8M
2022-12-09 7.20 7.58 7.14 7.54 6.1M
2022-12-08 6.59 7.21 6.59 7.03 5.6M
2022-12-07 6.88 6.95 6.55 6.59 4.1M
2022-12-06 6.74 6.92 6.56 6.88 3.8M
2022-12-05 6.70 6.80 6.56 6.77 4.2M
2022-12-02 6.64 6.81 6.40 6.48 11.0M
2022-12-01 6.88 6.90 6.63 6.68 28.5M
2022-11-30 7.19 7.27 6.73 6.73 82.8M
2022-11-29 7.05 7.47 7.01 7.19 9.7M
2022-11-28 6.58 6.92 6.39 6.78 7.0M
2022-11-25 6.44 7.20 6.44 6.94 7.8M
2022-11-24 6.12 6.42 6.00 6.40 2.5M
2022-11-23 6.37 6.37 5.79 5.98 4.7M
2022-11-22 6.28 6.45 6.07 6.13 2.9M
2022-11-21 5.76 6.37 5.76 6.21 3.8M
2022-11-18 6.49 6.59 6.29 6.35 1.8M
2022-11-17 6.46 6.56 6.21 6.44 3.5M
2022-11-16 6.44 6.64 6.27 6.46 6.4M
2022-11-15 6.12 6.43 6.02 6.40 6.5M
2022-11-14 6.06 6.82 6.06 6.14 12.2M
2022-11-11 5.11 5.72 5.09 5.69 5.7M
2022-11-10 5.21 5.21 4.74 4.87 7.3M
2022-11-09 5.27 5.43 5.05 5.21 10.0M
2022-11-08 5.02 5.15 4.89 5.00 5.5M
2022-11-07 4.89 5.13 4.67 4.97 5.6M
2022-11-04 4.21 4.58 4.21 4.55 5.9M
2022-11-03 4.55 4.55 3.96 4.15 16.5M
2022-11-02 4.44 4.59 4.29 4.55 5.4M
2022-11-01 4.37 4.44 4.28 4.41 6.1M
2022-10-31 4.35 4.42 4.08 4.34 9.0M
2022-10-28 4.37 4.46 4.32 4.33 2.9M
2022-10-27 4.41 4.55 4.24 4.34 5.0M
2022-10-26 4.30 4.52 4.30 4.39 3.7M
2022-10-25 4.27 4.33 4.27 4.28 5.3M
2022-10-24 4.28 4.28 4.25 4.26 2.9M
2022-10-21 4.26 4.29 4.24 4.27 2.9M
2022-10-20 4.27 4.33 4.25 4.26 6.7M
2022-10-19 4.31 4.39 4.26 4.26 9.1M
2022-10-18 4.40 4.41 4.29 4.30 4.1M
2022-10-17 4.44 4.54 4.40 4.40 5.5M
2022-10-14 4.73 4.73 4.35 4.42 16.4M
2022-10-13 4.79 4.86 4.61 4.64 8.4M
2022-10-12 5.34 5.35 4.74 4.75 8.4M
2022-10-11 5.62 5.65 5.30 5.32 4.2M
2022-10-10 5.85 5.90 5.64 5.64 2.4M
2022-10-07 6.13 6.13 5.85 5.85 2.6M
2022-10-06 6.13 6.32 6.10 6.13 0.7M
2022-10-05 5.97 6.20 5.79 6.13 2.7M
2022-10-03 5.72 6.01 5.72 5.79 5.1M
2022-09-30 6.16 6.16 5.66 5.66 11.8M
2022-09-29 6.38 6.41 6.03 6.09 4.5M
2022-09-28 6.54 6.67 6.35 6.38 3.8M
2022-09-27 6.34 6.61 5.85 6.54 3.3M
2022-09-26 6.66 6.80 6.45 6.52 5.0M
2022-09-23 6.83 7.11 6.72 6.72 1.9M
2022-09-22 6.68 6.94 6.65 6.89 1.8M
2022-09-21 7.58 7.58 6.57 6.77 3.3M
2022-09-20 7.14 7.15 6.98 6.98 1.6M
2022-09-19 7.04 7.16 7.00 7.04 1.8M
2022-09-16 7.16 7.36 7.11 7.16 5.2M
2022-09-15 7.03 7.26 7.03 7.16 3.2M
2022-09-14 7.08 7.08 6.97 7.01 1.0M
2022-09-13 7.03 7.20 7.03 7.09 1.9M
2022-09-09 6.63 7.22 6.62 7.03 4.2M
2022-09-08 6.85 6.85 6.60 6.69 2.6M
2022-09-07 6.69 6.81 6.69 6.73 2.8M
2022-09-06 6.63 6.76 6.56 6.72 3.3M
2022-09-05 6.69 6.83 6.45 6.63 3.2M
2022-09-02 7.08 7.15 6.75 6.79 3.5M
2022-09-01 7.11 7.38 7.08 7.08 7.9M
2022-08-31 7.09 7.98 6.92 7.44 10.0M
2022-08-30 7.09 7.23 6.90 6.94 3.1M
2022-08-29 7.01 7.18 6.83 7.04 2.3M
2022-08-26 7.03 7.15 6.98 7.01 1.7M
2022-08-25 6.90 7.07 6.81 7.05 1.9M
2022-08-24 7.03 7.03 6.80 6.80 3.0M
2022-08-23 6.97 7.12 6.93 6.93 3.0M
2022-08-22 6.96 7.14 6.89 6.94 2.4M
2022-08-19 6.93 7.12 6.89 7.05 2.2M
2022-08-18 7.14 7.16 6.97 7.00 1.2M
2022-08-17 6.92 7.25 6.92 7.07 2.3M
2022-08-16 6.89 7.12 6.82 6.94 2.5M
2022-08-15 6.70 6.92 6.62 6.64 1.2M
2022-08-12 6.68 6.80 6.61 6.80 1.3M
2022-08-11 6.60 6.73 6.55 6.57 1.1M
2022-08-10 6.96 6.96 6.53 6.59 2.7M
2022-08-09 6.96 6.96 6.82 6.87 2.3M
2022-08-08 7.29 7.40 6.86 6.97 3.1M
2022-08-05 7.23 7.42 7.23 7.29 3.3M
2022-08-04 7.19 7.37 7.15 7.22 2.0M
2022-08-03 7.05 7.45 7.04 7.22 2.0M
2022-08-02 7.05 7.16 6.85 7.08 2.2M
2022-08-01 7.01 7.18 6.80 7.16 1.6M
2022-07-29 7.37 7.37 7.05 7.15 2.1M
2022-07-28 7.49 7.49 7.30 7.31 1.3M
2022-07-27 7.58 7.58 7.38 7.41 1.2M
2022-07-26 7.38 7.58 7.25 7.58 2.6M
2022-07-25 7.11 7.42 7.05 7.38 2.0M
2022-07-22 7.33 7.33 7.11 7.11 1.5M
2022-07-21 7.09 7.31 7.08 7.11 2.3M
2022-07-20 7.19 7.30 7.07 7.09 1.3M
2022-07-19 7.18 7.23 7.04 7.19 1.5M
2022-07-18 6.87 7.36 6.87 7.04 1.8M
2022-07-15 6.92 6.96 6.83 6.94 3.4M
2022-07-14 6.90 6.94 6.78 6.90 4.6M
2022-07-13 7.56 7.56 6.54 6.90 11.5M
2022-07-12 7.59 7.60 7.34 7.38 3.2M
2022-07-11 7.74 7.74 7.49 7.59 2.2M
2022-07-08 7.74 7.74 7.53 7.69 3.4M
2022-07-07 7.58 7.78 7.58 7.65 3.9M
2022-07-06 7.84 7.84 7.53 7.65 3.3M
2022-07-05 7.99 8.06 7.77 7.96 5.0M
2022-07-04 8.25 8.25 7.87 7.99 1.5M
2022-06-30 8.20 8.32 7.98 8.25 4.7M
2022-06-29 8.03 8.19 7.89 8.11 2.7M
2022-06-28 8.03 8.06 7.85 8.03 1.7M
2022-06-27 7.95 8.04 7.86 7.98 1.7M
2022-06-24 8.05 8.05 7.75 7.85 1.2M
2022-06-23 7.86 8.06 7.85 7.94 2.0M
2022-06-22 7.99 8.00 7.81 7.86 0.8M
2022-06-21 8.60 8.98 8.60 8.76 4.1M
2022-06-20 8.37 8.61 8.20 8.55 2.5M
2022-06-17 7.78 8.55 7.78 8.32 2.0M
2022-06-16 8.57 8.57 8.33 8.37 1.7M
2022-06-15 8.40 8.64 8.31 8.44 1.9M
2022-06-14 8.18 8.44 8.17 8.43 1.1M
2022-06-13 8.40 8.40 8.29 8.35 1.0M
2022-06-10 8.40 8.58 8.36 8.58 1.0M
2022-06-09 8.42 8.65 8.36 8.53 2.7M
2022-06-08 8.32 8.61 8.29 8.42 1.5M
2022-06-07 8.40 8.57 8.15 8.40 1.4M
2022-06-06 8.40 8.40 8.04 8.22 2.2M
2022-06-02 8.66 8.66 8.26 8.40 1.8M
2022-06-01 8.98 9.02 8.54 8.61 2.5M
2022-05-31 8.47 8.80 8.37 8.80 8.8M
2022-05-30 8.29 8.69 8.29 8.42 2.2M
2022-05-27 8.47 8.47 8.21 8.40 2.3M
2022-05-26 8.42 8.53 8.22 8.33 2.5M
2022-05-25 8.57 8.58 8.25 8.57 2.4M
2022-05-24 8.76 8.84 8.36 8.43 1.9M
2022-05-23 9.05 9.08 8.64 8.73 2.3M
2022-05-20 8.83 9.09 8.83 8.94 1.3M
2022-05-19 8.90 9.01 8.66 8.95 2.1M
2022-05-18 8.75 9.06 8.73 8.99 1.8M
2022-05-17 9.31 9.37 8.80 8.86 4.5M
2022-05-16 9.30 9.57 9.13 9.33 1.9M
2022-05-13 8.84 9.28 8.68 9.09 3.8M
2022-05-12 9.64 9.64 8.83 8.95 3.2M
2022-05-11 9.55 9.78 9.49 9.52 1.9M
2022-05-10 9.64 9.89 9.53 9.70 3.0M
2022-05-06 10.32 10.32 9.67 9.83 2.7M
2022-05-05 11.02 11.02 10.23 10.32 1.2M
2022-05-04 10.91 10.91 10.63 10.73 0.4M
2022-05-03 10.45 11.07 10.36 10.91 1.2M
2022-04-29 10.29 10.48 9.78 10.45 1.4M
2022-04-28 10.01 10.26 9.85 10.21 1.6M
2022-04-27 9.85 10.00 9.75 9.96 1.7M
2022-04-26 9.90 9.97 9.64 9.70 2.0M
2022-04-25 10.15 10.18 9.77 9.88 2.6M
2022-04-22 10.77 10.77 10.29 10.39 1.0M
2022-04-21 11.36 11.36 10.79 10.79 2.8M
2022-04-20 11.43 11.53 11.02 11.14 5.4M
2022-04-19 11.38 11.61 11.05 11.43 1.9M
2022-04-14 11.49 11.78 11.46 11.71 4.1M
2022-04-13 11.82 11.82 11.39 11.43 1.7M
2022-04-12 11.50 11.85 11.25 11.50 3.1M
2022-04-11 11.71 11.71 11.16 11.50 2.7M
2022-04-08 11.57 11.74 11.38 11.71 4.0M
2022-04-07 11.52 11.78 11.16 11.57 3.5M
2022-04-06 11.09 11.75 10.91 11.56 4.9M
2022-04-04 10.94 11.28 10.51 11.24 2.7M
2022-04-01 11.28 11.28 10.07 10.63 1.5M
2022-03-31 10.51 10.51 10.03 10.26 2.5M
2022-03-30 9.75 10.33 9.72 10.21 4.0M
2022-03-29 10.06 10.06 9.52 9.78 1.4M
2022-03-28 9.66 10.00 9.42 9.82 3.4M
2022-03-25 10.51 10.62 9.64 9.93 5.3M
2022-03-24 10.47 11.01 10.40 10.47 4.8M
2022-03-23 10.54 10.95 10.19 10.79 4.2M
2022-03-22 9.88 10.41 9.50 10.41 8.2M
2022-03-21 9.78 9.85 9.04 9.67 4.9M
2022-03-18 9.57 9.72 8.62 9.50 13.3M
2022-03-17 9.02 9.68 8.51 9.35 13.2M
2022-03-16 8.04 8.43 7.66 8.17 13.3M
2022-03-15 8.86 8.86 7.92 8.04 14.4M
2022-03-14 9.61 9.63 8.83 8.95 9.6M
2022-03-11 10.07 10.07 9.44 9.63 5.8M
2022-03-10 10.32 10.32 9.83 10.18 3.8M
2022-03-09 10.40 10.47 10.01 10.14 4.8M
2022-03-08 10.67 10.67 10.28 10.32 3.2M
2022-03-07 10.72 10.72 10.33 10.55 2.6M
2022-03-04 10.84 10.84 10.52 10.72 2.3M
2022-03-03 10.83 11.18 10.67 10.77 1.6M
2022-03-02 11.12 11.20 10.84 10.84 2.7M
2022-03-01 11.03 11.25 10.95 11.12 2.9M
2022-02-28 10.99 11.14 10.92 11.03 4.3M
2022-02-25 11.28 11.28 10.96 11.02 1.9M
2022-02-24 10.95 11.18 10.76 11.03 5.2M
2022-02-23 11.23 11.24 11.01 11.05 0.9M
2022-02-22 11.20 11.43 11.01 11.25 1.1M
2022-02-21 11.17 11.39 10.76 11.36 1.0M
2022-02-18 11.23 11.61 11.17 11.45 2.7M
2022-02-17 11.46 11.46 11.10 11.24 1.0M
2022-02-16 11.57 11.67 11.27 11.28 1.1M
2022-02-15 11.13 11.56 10.96 11.24 3.2M
2022-02-14 11.36 11.49 10.98 11.29 2.2M
2022-02-11 11.78 12.25 11.47 11.52 2.2M
2022-02-10 11.54 11.67 11.32 11.63 3.0M
2022-02-09 11.42 11.71 11.14 11.28 4.0M
2022-02-08 11.39 11.49 11.23 11.42 4.3M
2022-02-07 11.35 11.61 11.17 11.39 2.9M
2022-02-04 11.20 11.40 10.55 11.35 7.3M
2022-01-31 9.33 11.25 9.33 11.21 9.6M
2022-01-28 11.25 11.25 7.71 9.33 33.6M
2022-01-27 11.60 11.68 10.99 11.25 1.5M
2022-01-26 11.87 11.87 11.47 11.54 1.6M
2022-01-25 11.80 11.96 11.38 11.61 1.3M
2022-01-24 11.97 12.02 11.65 11.85 2.0M
2022-01-21 11.65 11.98 11.65 11.83 5.0M
2022-01-20 11.14 11.76 11.14 11.61 6.4M
2022-01-19 10.74 11.09 10.74 11.07 2.9M
2022-01-18 10.50 10.92 10.34 10.74 3.6M
2022-01-17 10.80 10.80 10.34 10.50 3.1M
2022-01-14 11.17 11.40 10.83 10.87 2.4M
2022-01-13 11.71 11.83 11.25 11.25 2.0M
2022-01-12 11.52 11.69 11.45 11.57 1.7M
2022-01-11 11.60 11.68 11.31 11.38 2.1M
2022-01-10 11.18 11.50 10.91 11.34 0.9M
2022-01-07 11.12 11.31 11.02 11.09 1.0M
2022-01-06 11.63 11.63 10.54 11.05 2.0M
2022-01-05 11.47 11.47 10.88 10.98 1.0M
2022-01-04 11.32 11.69 11.27 11.42 1.6M
2022-01-03 11.64 11.64 10.79 11.14 0.7M