Horizon Construction Development Ltd (9930)

9930
🏛️ 香港 →
1.23
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
09:30 1.23 1.23 1.22 1.23 258.9K
13:10 1.20 1.20 1.20 1.20 250.0K
13:25 1.19 1.19 1.19 1.19 29.0K
14:25 1.20 1.20 1.20 1.20 346.0K
14:30 1.19 1.19 1.19 1.19 50.0K
14:40 1.20 1.20 1.20 1.20 7.0K
15:00 1.19 1.19 1.19 1.19 15.0K
15:15 1.20 1.22 1.20 1.21 3,531.0K
15:25 1.22 1.22 1.22 1.22 109.0K
15:45 1.21 1.21 1.21 1.21 82.0K
15:55 1.20 1.21 1.19 1.21 210.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.21 1.25 1.21 1.23 1.5M
2025-09-25 1.24 1.24 1.19 1.21 4.9M
2025-09-24 1.20 1.23 1.19 1.19 2.0M
2025-09-23 1.20 1.22 1.19 1.19 0.9M
2025-09-22 1.23 1.23 1.18 1.23 1.9M
2025-09-19 1.24 1.25 1.21 1.22 0.7M
2025-09-18 1.26 1.28 1.22 1.25 2.0M
2025-09-17 1.28 1.30 1.26 1.27 2.5M
2025-09-16 1.26 1.29 1.23 1.28 0.7M
2025-09-15 1.26 1.30 1.26 1.28 0.4M
2025-09-12 1.30 1.31 1.28 1.29 1.5M
2025-09-11 1.26 1.31 1.25 1.30 1.3M
2025-09-10 1.29 1.29 1.26 1.26 1.3M
2025-09-09 1.28 1.31 1.25 1.26 1.3M
2025-09-08 1.26 1.29 1.25 1.27 1.8M
2025-09-05 1.21 1.28 1.21 1.27 1.4M
2025-09-04 1.23 1.25 1.20 1.22 1.6M
2025-09-03 1.27 1.27 1.22 1.24 1.8M
2025-09-02 1.32 1.32 1.26 1.26 1.1M
2025-09-01 1.34 1.36 1.33 1.33 0.5M
2025-08-29 1.35 1.37 1.34 1.34 0.4M
2025-08-28 1.32 1.37 1.32 1.37 2.3M
2025-08-27 1.42 1.42 1.36 1.36 0.9M
2025-08-26 1.37 1.42 1.35 1.41 1.7M
2025-08-25 1.41 1.41 1.36 1.39 1.9M
2025-08-22 1.37 1.42 1.36 1.39 2.1M
2025-08-21 1.33 1.38 1.31 1.37 2.6M
2025-08-20 1.32 1.35 1.28 1.33 3.4M
2025-08-19 1.28 1.36 1.28 1.32 3.7M
2025-08-18 1.29 1.31 1.28 1.30 1.4M
2025-08-15 1.28 1.39 1.27 1.30 2.2M
2025-08-14 1.34 1.34 1.27 1.27 1.2M
2025-08-13 1.32 1.35 1.31 1.32 1.0M
2025-08-12 1.31 1.33 1.29 1.32 1.7M
2025-08-11 1.34 1.36 1.29 1.31 1.0M
2025-08-08 1.28 1.40 1.28 1.34 3.3M
2025-08-07 1.30 1.30 1.28 1.28 2.4M
2025-08-06 1.29 1.33 1.26 1.30 2.8M
2025-08-05 1.16 1.31 1.16 1.29 4.7M
2025-08-04 1.12 1.20 1.12 1.18 3.8M
2025-08-01 1.15 1.18 1.10 1.15 3.1M
2025-07-31 1.12 1.15 1.10 1.15 0.8M
2025-07-30 1.19 1.20 1.11 1.12 1.8M
2025-07-29 1.14 1.15 1.12 1.14 0.5M
2025-07-28 1.15 1.16 1.12 1.15 2.4M
2025-07-25 1.16 1.17 1.12 1.15 1.9M
2025-07-24 1.16 1.16 1.13 1.14 0.9M
2025-07-23 1.18 1.18 1.14 1.16 1.6M
2025-07-22 1.14 1.18 1.09 1.18 6.3M
2025-07-21 1.08 1.13 1.02 1.12 11.2M
2025-07-18 1.24 1.26 1.20 1.24 4.0M
2025-07-17 1.27 1.27 1.21 1.24 4.9M
2025-07-16 1.25 1.29 1.25 1.27 3.3M
2025-07-15 1.28 1.31 1.25 1.26 5.3M
2025-07-14 1.19 1.33 1.19 1.28 9.8M
2025-07-11 1.16 1.20 1.15 1.19 4.6M
2025-07-10 1.14 1.18 1.14 1.16 1.4M
2025-07-09 1.15 1.15 1.11 1.14 1.2M
2025-07-08 1.18 1.18 1.13 1.14 1.4M
2025-07-07 1.18 1.19 1.17 1.18 0.2M
2025-07-04 1.20 1.20 1.17 1.18 2.4M
2025-07-03 1.20 1.20 1.19 1.20 0.5M
2025-07-02 1.20 1.20 1.19 1.20 1.7M
2025-06-30 1.20 1.24 1.19 1.19 2.3M
2025-06-27 1.18 1.28 1.18 1.28 3.7M
2025-06-26 1.16 1.18 1.16 1.17 0.9M
2025-06-25 1.16 1.18 1.14 1.15 0.7M
2025-06-24 1.13 1.16 1.12 1.16 1.3M
2025-06-23 1.14 1.15 1.12 1.12 0.5M
2025-06-20 1.13 1.14 1.12 1.14 0.8M
2025-06-19 1.15 1.16 1.12 1.12 0.9M
2025-06-18 1.14 1.14 1.12 1.14 0.0M
2025-06-17 1.16 1.16 1.12 1.14 0.3M
2025-06-16 1.17 1.17 1.15 1.16 0.5M
2025-06-13 1.17 1.18 1.16 1.16 0.2M
2025-06-12 1.19 1.19 1.16 1.18 0.3M
2025-06-11 1.18 1.18 1.17 1.18 2.0M
2025-06-10 1.18 1.18 1.17 1.18 0.6M
2025-06-09 1.15 1.18 1.15 1.17 0.6M
2025-06-06 1.18 1.18 1.17 1.17 0.1M
2025-06-05 1.18 1.19 1.16 1.19 0.5M
2025-06-04 1.21 1.21 1.19 1.19 0.3M
2025-06-03 1.21 1.23 1.19 1.23 0.3M
2025-06-02 1.22 1.23 1.20 1.20 0.2M
2025-05-30 1.24 1.24 1.22 1.22 0.1M
2025-05-29 1.23 1.26 1.21 1.25 1.1M
2025-05-28 1.25 1.26 1.20 1.23 1.2M
2025-05-27 1.27 1.31 1.23 1.25 1.1M
2025-05-26 1.29 1.31 1.26 1.26 0.4M
2025-05-23 1.30 1.32 1.26 1.28 0.7M
2025-05-22 1.32 1.32 1.25 1.27 0.7M
2025-05-21 1.26 1.32 1.22 1.32 1.1M
2025-05-20 1.25 1.28 1.22 1.26 0.4M
2025-05-19 1.22 1.27 1.15 1.23 0.4M
2025-05-16 1.23 1.24 1.21 1.22 0.1M
2025-05-15 1.26 1.26 1.20 1.23 0.5M
2025-05-14 1.23 1.28 1.21 1.28 0.7M
2025-05-13 1.27 1.27 1.18 1.22 0.2M
2025-05-12 1.20 1.25 1.19 1.22 0.6M
2025-05-09 1.19 1.19 1.13 1.18 2.1M
2025-05-08 1.15 1.15 1.15 1.15 0.0M
2025-05-07 1.19 1.19 1.12 1.15 0.2M
2025-05-06 1.14 1.16 1.14 1.15 0.2M
2025-05-02 1.12 1.14 1.11 1.12 0.2M
2025-04-30 1.12 1.13 1.10 1.11 0.4M
2025-04-29 1.13 1.14 1.10 1.12 0.2M
2025-04-28 1.12 1.15 1.09 1.14 0.6M
2025-04-25 1.08 1.12 1.08 1.11 0.5M
2025-04-24 1.03 1.10 1.03 1.07 1.6M
2025-04-23 1.03 1.08 1.02 1.03 1.2M
2025-04-22 1.01 1.03 1.00 1.01 0.5M
2025-04-17 0.98 1.00 0.98 0.99 0.2M
2025-04-16 1.01 1.01 0.98 0.98 0.6M
2025-04-15 1.02 1.03 1.00 1.00 0.2M
2025-04-14 1.03 1.05 1.01 1.01 0.2M
2025-04-11 1.00 1.02 0.99 0.99 0.5M
2025-04-10 1.05 1.07 0.99 0.99 0.9M
2025-04-09 1.05 1.05 1.00 1.02 0.5M
2025-04-08 1.07 1.15 1.04 1.07 0.7M
2025-04-07 1.14 1.14 1.06 1.08 0.9M
2025-04-03 1.18 1.19 1.15 1.17 0.3M
2025-04-02 1.17 1.17 1.12 1.15 1.6M
2025-04-01 1.16 1.18 1.15 1.18 0.3M
2025-03-31 1.20 1.20 1.15 1.15 1.4M
2025-03-28 1.20 1.23 1.16 1.20 1.1M
2025-03-27 1.22 1.24 1.19 1.24 2.0M
2025-03-26 1.22 1.25 1.21 1.23 0.2M
2025-03-25 1.23 1.25 1.21 1.21 0.2M
2025-03-24 1.25 1.25 1.21 1.22 0.4M
2025-03-21 1.22 1.25 1.22 1.24 0.2M
2025-03-20 1.29 1.30 1.20 1.21 0.9M
2025-03-19 1.27 1.32 1.27 1.30 0.5M
2025-03-18 1.26 1.30 1.23 1.28 1.1M
2025-03-17 1.23 1.27 1.22 1.26 1.2M
2025-03-14 1.20 1.26 1.20 1.23 0.8M
2025-03-13 1.23 1.23 1.21 1.22 0.1M
2025-03-12 1.21 1.24 1.21 1.23 0.2M
2025-03-11 1.24 1.27 1.19 1.21 1.4M
2025-03-10 1.26 1.30 1.23 1.25 0.7M
2025-03-07 1.25 1.30 1.23 1.26 1.2M
2025-03-06 1.30 1.32 1.27 1.31 0.3M
2025-03-05 1.25 1.31 1.22 1.29 0.8M
2025-03-04 1.27 1.27 1.23 1.26 0.4M
2025-03-03 1.25 1.27 1.25 1.26 0.1M
2025-02-28 1.29 1.29 1.24 1.26 1.1M
2025-02-27 1.29 1.33 1.28 1.29 1.5M
2025-02-26 1.26 1.29 1.24 1.26 0.5M
2025-02-25 1.21 1.28 1.20 1.26 0.9M
2025-02-24 1.21 1.27 1.18 1.21 1.6M
2025-02-21 1.21 1.29 1.18 1.20 3.4M
2025-02-20 1.27 1.27 1.20 1.24 1.5M
2025-02-19 1.27 1.31 1.27 1.29 0.2M
2025-02-18 1.25 1.31 1.25 1.26 0.3M
2025-02-17 1.27 1.30 1.26 1.29 0.1M
2025-02-14 1.29 1.33 1.26 1.30 0.8M
2025-02-13 1.27 1.33 1.21 1.28 2.5M
2025-02-12 1.17 1.28 1.17 1.24 1.4M
2025-02-11 1.26 1.28 1.21 1.22 0.8M
2025-02-10 1.25 1.31 1.22 1.28 0.2M
2025-02-07 1.15 1.25 1.15 1.25 1.8M
2025-02-06 1.18 1.20 1.18 1.18 0.3M
2025-02-05 1.13 1.21 1.13 1.18 0.1M
2025-02-04 1.17 1.18 1.14 1.15 0.7M
2025-02-03 1.22 1.22 1.16 1.17 0.7M
2025-01-28 1.24 1.24 1.21 1.21 0.2M
2025-01-27 1.26 1.27 1.24 1.24 0.2M
2025-01-24 1.27 1.28 1.25 1.26 0.3M
2025-01-23 1.24 1.32 1.24 1.26 0.4M
2025-01-22 1.40 1.40 1.25 1.29 0.9M
2025-01-21 1.35 1.35 1.33 1.35 0.1M
2025-01-20 1.34 1.36 1.33 1.33 0.2M
2025-01-17 1.34 1.36 1.31 1.33 0.2M
2025-01-16 1.34 1.34 1.31 1.34 0.4M
2025-01-15 1.32 1.34 1.30 1.30 0.2M
2025-01-14 1.30 1.34 1.30 1.32 0.6M
2025-01-13 1.33 1.36 1.27 1.28 0.3M
2025-01-10 1.27 1.40 1.27 1.36 1.7M
2025-01-09 1.33 1.35 1.31 1.32 0.1M
2025-01-08 1.36 1.36 1.31 1.35 0.1M
2025-01-07 1.35 1.36 1.33 1.35 0.4M
2025-01-06 1.35 1.39 1.28 1.30 0.4M
2025-01-03 1.32 1.40 1.32 1.37 0.2M
2025-01-02 1.33 1.39 1.32 1.34 0.5M