HS SCHK ML CN Companies (HSSCMLC)

HSSCMLC
🏛️ 香港 →
3,992.69
最終更新: 2025-09-29
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
2023-12-29 2,444.76 2,452.15 2,430.21 2,449.36 0.0M
2023-12-28 2,377.58 2,448.37 2,374.19 2,439.32 0.0M
2023-12-27 2,359.35 2,377.04 2,342.49 2,372.12 0.0M
2023-12-22 2,392.37 2,408.78 2,320.93 2,332.14 0.0M
2023-12-21 2,358.45 2,386.85 2,351.88 2,382.59 0.0M
2023-12-20 2,395.31 2,402.69 2,372.52 2,380.12 0.0M
2023-12-19 2,389.71 2,389.91 2,364.61 2,375.96 0.0M
2023-12-18 2,411.31 2,414.20 2,387.67 2,397.46 0.0M
2023-12-15 2,410.81 2,460.12 2,410.81 2,428.67 0.0M
2023-12-14 2,393.74 2,415.76 2,372.25 2,383.61 0.0M
2023-12-13 2,393.86 2,393.86 2,356.30 2,368.86 0.0M
2023-12-12 2,376.03 2,406.65 2,364.20 2,400.20 0.0M
2023-12-11 2,362.54 2,380.04 2,328.11 2,370.77 0.0M
2023-12-08 2,407.32 2,412.93 2,376.59 2,385.53 0.0M
2023-12-07 2,413.79 2,413.79 2,377.64 2,402.28 0.0M
2023-12-06 2,403.06 2,441.90 2,388.56 2,424.14 0.0M
2023-12-05 2,444.70 2,444.70 2,386.72 2,402.11 0.0M
2023-12-04 2,484.40 2,484.61 2,436.81 2,442.14 0.0M
2023-12-01 2,500.09 2,500.69 2,467.63 2,467.63 0.0M
2023-11-30 2,487.78 2,510.27 2,475.32 2,504.61 0.0M
2023-11-29 2,545.84 2,545.84 2,473.79 2,486.54 0.0M
2023-11-28 2,572.11 2,572.11 2,534.74 2,545.06 0.0M
2023-11-27 2,593.55 2,593.55 2,542.27 2,566.95 0.0M
2023-11-24 2,615.21 2,615.21 2,574.55 2,576.73 0.0M
2023-11-23 2,586.25 2,627.19 2,571.29 2,626.89 0.0M
2023-11-22 2,592.22 2,597.82 2,574.49 2,585.19 0.0M
2023-11-21 2,624.35 2,643.88 2,584.95 2,592.07 0.0M
2023-11-20 2,574.65 2,604.19 2,564.37 2,602.94 0.0M
2023-11-17 2,575.57 2,575.57 2,547.29 2,554.25 0.0M
2023-11-16 2,642.81 2,642.81 2,577.07 2,595.96 0.0M
2023-11-15 2,596.16 2,629.35 2,584.42 2,629.35 0.0M
2023-11-14 2,556.34 2,565.41 2,534.93 2,540.80 0.0M
2023-11-13 2,523.90 2,548.71 2,498.31 2,545.77 0.0M
2023-11-10 2,535.22 2,535.22 2,510.70 2,514.26 0.0M
2023-11-09 2,568.14 2,577.60 2,551.46 2,557.80 0.0M
2023-11-08 2,583.55 2,597.18 2,561.78 2,568.20 0.0M
2023-11-07 2,603.58 2,611.76 2,578.19 2,582.49 0.0M
2023-11-06 2,596.46 2,628.00 2,596.46 2,620.50 0.0M
2023-11-03 2,525.09 2,566.88 2,519.65 2,560.55 0.0M
2023-11-02 2,513.07 2,537.49 2,495.15 2,504.56 0.0M
2023-11-01 2,495.92 2,501.63 2,468.98 2,489.81 0.0M
2023-10-31 2,525.88 2,525.88 2,481.33 2,492.05 0.0M
2023-10-30 2,505.05 2,534.52 2,505.05 2,532.15 0.0M
2023-10-27 2,484.72 2,539.54 2,473.41 2,525.71 0.0M
2023-10-26 2,480.78 2,492.55 2,453.04 2,475.27 0.0M
2023-10-25 2,530.85 2,536.68 2,468.45 2,481.66 0.0M
2023-10-24 2,471.44 2,482.29 2,442.18 2,464.09 0.0M
2023-10-20 2,486.62 2,508.09 2,475.57 2,483.15 0.0M
2023-10-19 2,539.81 2,539.81 2,504.52 2,504.52 0.0M
2023-10-18 2,573.57 2,582.11 2,556.54 2,561.71 0.0M
2023-10-17 2,579.78 2,584.13 2,562.50 2,574.94 0.0M
2023-10-16 2,593.36 2,597.78 2,553.03 2,559.11 0.0M
2023-10-13 2,605.55 2,615.39 2,586.17 2,589.25 0.0M
2023-10-12 2,632.24 2,648.42 2,626.59 2,641.25 0.0M
2023-10-11 2,586.26 2,603.73 2,583.82 2,587.19 0.0M
2023-10-10 2,557.40 2,587.57 2,546.70 2,550.15 0.0M
2023-10-09 2,523.96 2,552.59 2,523.96 2,537.18 0.0M
2023-10-06 2,501.21 2,542.43 2,501.21 2,525.72 0.0M
2023-10-05 2,491.70 2,506.22 2,484.76 2,487.07 0.0M
2023-10-04 2,504.44 2,504.44 2,472.96 2,485.81 0.0M
2023-10-03 2,562.87 2,562.87 2,495.80 2,513.82 0.0M
2023-09-29 2,552.29 2,609.50 2,550.86 2,594.26 0.0M
2023-09-28 2,569.39 2,576.87 2,538.64 2,543.01 0.0M
2023-09-27 2,556.13 2,584.75 2,556.13 2,570.02 0.0M
2023-09-26 2,585.20 2,591.54 2,545.92 2,556.02 0.0M
2023-09-25 2,641.35 2,641.35 2,594.52 2,594.52 0.0M
2023-09-22 2,570.35 2,644.63 2,568.80 2,643.07 0.0M
2023-09-21 2,608.17 2,611.83 2,579.43 2,583.20 0.0M
2023-09-20 2,636.47 2,637.91 2,615.20 2,620.25 0.0M
2023-09-19 2,636.05 2,647.74 2,619.04 2,644.94 0.0M
2023-09-18 2,650.36 2,661.04 2,624.66 2,634.32 0.0M
2023-09-15 2,663.71 2,690.68 2,644.02 2,663.78 0.0M
2023-09-14 2,646.06 2,660.04 2,625.96 2,648.72 0.0M
2023-09-13 2,661.61 2,666.59 2,629.52 2,635.59 0.0M
2023-09-12 2,657.33 2,668.24 2,631.17 2,646.70 0.0M
2023-09-11 2,622.82 2,671.26 2,614.97 2,661.74 0.0M
2023-09-07 2,688.47 2,688.47 2,650.16 2,652.89 0.0M
2023-09-06 2,677.61 2,693.68 2,655.62 2,688.39 0.0M
2023-09-05 2,725.40 2,725.40 2,682.65 2,685.09 0.0M
2023-09-04 2,685.40 2,744.34 2,685.40 2,735.69 0.0M
2023-08-31 2,685.62 2,695.14 2,646.22 2,655.21 0.0M
2023-08-30 2,709.99 2,713.41 2,663.78 2,670.97 0.0M
2023-08-29 2,644.14 2,694.79 2,639.92 2,686.31 0.0M
2023-08-28 2,693.07 2,707.89 2,626.16 2,627.61 0.0M
2023-08-25 2,613.16 2,631.88 2,604.08 2,604.08 0.0M
2023-08-24 2,592.41 2,642.56 2,589.90 2,630.87 0.0M
2023-08-23 2,571.64 2,596.84 2,559.62 2,573.25 0.0M
2023-08-22 2,552.19 2,599.06 2,538.80 2,573.62 0.0M
2023-08-21 2,578.75 2,586.44 2,544.03 2,546.53 0.0M
2023-08-18 2,639.16 2,655.29 2,597.51 2,597.51 0.0M
2023-08-17 2,608.36 2,660.77 2,588.90 2,650.24 0.0M
2023-08-16 2,651.35 2,660.53 2,636.62 2,640.98 0.0M
2023-08-15 2,679.16 2,694.39 2,662.67 2,675.96 0.0M
2023-08-14 2,691.31 2,697.94 2,657.63 2,694.38 0.0M
2023-08-11 2,778.51 2,780.15 2,726.11 2,734.37 0.0M
2023-08-10 2,765.23 2,786.27 2,751.12 2,778.92 0.0M
2023-08-09 2,745.87 2,779.40 2,745.87 2,776.56 0.0M
2023-08-08 2,782.50 2,791.68 2,753.22 2,763.38 0.0M
2023-08-07 2,823.42 2,823.47 2,791.44 2,813.17 0.0M
2023-08-04 2,844.66 2,876.72 2,821.71 2,832.51 0.0M
2023-08-03 2,800.70 2,833.34 2,787.66 2,805.26 0.0M
2023-08-02 2,864.17 2,880.62 2,793.80 2,804.49 0.0M
2023-08-01 2,912.71 2,934.76 2,859.69 2,875.54 0.0M
2023-07-31 2,921.09 2,950.34 2,890.57 2,898.57 0.0M
2023-07-28 2,786.17 2,875.97 2,780.02 2,871.06 0.0M
2023-07-27 2,787.86 2,817.96 2,787.04 2,807.75 0.0M
2023-07-26 2,770.73 2,775.17 2,749.47 2,765.03 0.0M
2023-07-25 2,725.85 2,782.18 2,725.85 2,778.89 0.0M
2023-07-24 2,689.08 2,697.84 2,644.60 2,655.66 0.0M
2023-07-21 2,693.24 2,726.07 2,683.41 2,707.08 0.0M
2023-07-20 2,710.37 2,740.42 2,687.29 2,692.33 0.0M
2023-07-19 2,686.36 2,703.46 2,666.72 2,700.44 0.0M
2023-07-18 2,757.50 2,757.50 2,704.05 2,708.31 0.0M
2023-07-14 2,779.10 2,779.10 2,755.37 2,766.16 0.0M
2023-07-13 2,736.54 2,766.21 2,736.54 2,761.12 0.0M
2023-07-12 2,694.64 2,710.76 2,685.19 2,699.04 0.0M
2023-07-11 2,677.67 2,691.78 2,660.06 2,675.74 0.0M
2023-07-10 2,684.38 2,692.78 2,643.97 2,652.69 0.0M
2023-07-07 2,662.83 2,668.28 2,636.36 2,646.69 0.0M
2023-07-06 2,725.23 2,739.85 2,670.44 2,679.24 0.0M
2023-07-05 2,801.91 2,802.06 2,758.79 2,762.35 0.0M
2023-07-04 2,792.98 2,816.52 2,784.55 2,811.89 0.0M
2023-07-03 2,746.01 2,805.74 2,746.01 2,797.71 0.0M
2023-06-30 2,724.19 2,754.39 2,719.67 2,737.10 0.0M
2023-06-29 2,764.95 2,764.95 2,716.74 2,729.04 0.0M
2023-06-28 2,750.43 2,768.16 2,733.28 2,760.36 0.0M
2023-06-27 2,706.24 2,765.28 2,705.88 2,754.77 0.0M
2023-06-26 2,703.34 2,729.42 2,696.22 2,703.83 0.0M
2023-06-23 2,749.41 2,749.45 2,688.86 2,703.08 0.0M
2023-06-21 2,785.00 2,785.00 2,751.72 2,759.21 0.0M
2023-06-20 2,864.27 2,864.27 2,801.71 2,817.53 0.0M
2023-06-19 2,886.16 2,886.16 2,841.71 2,871.42 0.0M
2023-06-16 2,877.75 2,908.88 2,873.42 2,894.41 0.0M
2023-06-15 2,831.65 2,865.62 2,814.02 2,865.62 0.0M
2023-06-14 2,823.06 2,841.87 2,792.89 2,802.04 0.0M
2023-06-13 2,806.04 2,825.14 2,789.12 2,818.49 0.0M
2023-06-12 2,822.18 2,822.18 2,789.35 2,810.72 0.0M
2023-06-09 2,804.54 2,826.88 2,792.07 2,816.21 0.0M
2023-06-08 2,791.32 2,803.87 2,760.68 2,796.95 0.0M
2023-06-07 2,803.22 2,817.48 2,781.49 2,793.76 0.0M
2023-06-06 2,780.22 2,822.32 2,764.65 2,776.07 0.0M
2023-06-05 2,774.61 2,780.65 2,751.94 2,779.09 0.0M
2023-06-02 2,701.53 2,779.12 2,701.53 2,769.48 0.0M
2023-06-01 2,662.83 2,699.78 2,659.62 2,664.19 0.0M
2023-05-31 2,697.50 2,697.50 2,640.68 2,669.62 0.0M
2023-05-30 2,713.85 2,731.18 2,684.07 2,721.25 0.0M
2023-05-29 2,765.39 2,772.69 2,709.43 2,714.21 0.0M
2023-05-25 2,793.31 2,793.31 2,736.82 2,755.61 0.0M
2023-05-24 2,848.46 2,848.46 2,801.10 2,813.83 0.0M
2023-05-23 2,910.04 2,920.36 2,855.11 2,863.52 0.0M
2023-05-22 2,867.74 2,916.54 2,859.84 2,898.95 0.0M
2023-05-19 2,881.57 2,883.29 2,848.28 2,862.88 0.0M
2023-05-18 2,889.92 2,920.57 2,882.16 2,899.05 0.0M
2023-05-17 2,943.90 2,945.01 2,875.59 2,878.29 0.0M
2023-05-16 2,971.51 2,974.81 2,934.98 2,949.05 0.0M
2023-05-15 2,894.18 2,964.37 2,885.44 2,949.90 0.0M
2023-05-12 2,949.06 2,949.68 2,898.74 2,899.52 0.0M
2023-05-11 2,958.08 2,960.61 2,915.40 2,939.92 0.0M
2023-05-10 2,967.75 2,969.85 2,937.66 2,946.33 0.0M
2023-05-09 3,025.90 3,029.00 2,959.88 2,965.89 0.0M
2023-05-08 2,998.27 3,032.96 2,995.19 3,028.35 0.0M
2023-05-05 2,980.82 3,007.19 2,970.40 2,991.80 0.0M
2023-05-04 2,913.87 2,966.80 2,913.87 2,963.56 0.0M
2023-05-03 2,916.19 2,921.61 2,883.56 2,908.71 0.0M
2023-05-02 2,983.79 3,001.77 2,916.91 2,941.62 0.0M
2023-04-28 2,954.27 2,986.48 2,951.85 2,952.92 0.0M
2023-04-27 2,921.80 2,950.17 2,908.72 2,941.80 0.0M
2023-04-26 2,892.79 2,945.70 2,889.78 2,928.77 0.0M
2023-04-25 2,948.12 2,948.12 2,882.16 2,898.83 0.0M
2023-04-24 2,965.68 2,976.78 2,917.68 2,953.15 0.0M
2023-04-21 3,009.18 3,013.39 2,949.43 2,964.24 0.0M
2023-04-20 3,014.66 3,027.38 2,996.46 3,012.73 0.0M
2023-04-19 3,052.97 3,053.47 3,008.97 3,014.48 0.0M
2023-04-18 3,058.79 3,070.62 3,042.71 3,054.50 0.0M
2023-04-17 3,014.59 3,081.39 3,002.54 3,073.27 0.0M
2023-04-14 3,014.32 3,029.69 3,002.36 3,023.29 0.0M
2023-04-13 2,949.96 3,000.61 2,933.98 3,000.61 0.0M
2023-04-12 3,007.50 3,011.84 2,973.75 2,984.28 0.0M
2023-04-11 3,000.72 3,029.88 2,971.08 3,004.16 0.0M
2023-04-06 2,943.35 2,970.13 2,929.99 2,969.50 0.0M
2023-04-04 2,972.62 2,972.62 2,935.97 2,960.59 0.0M
2023-04-03 2,983.99 2,997.25 2,953.69 2,977.11 0.0M
2023-03-31 3,001.39 3,024.91 2,978.49 2,980.00 0.0M
2023-03-30 2,972.25 2,984.05 2,931.32 2,977.36 0.0M
2023-03-29 2,986.74 3,000.56 2,952.85 2,970.61 0.0M
2023-03-28 2,917.38 2,951.92 2,905.51 2,937.45 0.0M
2023-03-27 2,956.14 2,956.14 2,898.34 2,903.46 0.0M
2023-03-24 2,975.49 2,998.69 2,951.85 2,963.59 0.0M
2023-03-23 2,919.87 2,983.34 2,908.49 2,983.34 0.0M
2023-03-22 2,901.44 2,947.82 2,901.44 2,912.53 0.0M
2023-03-21 2,854.30 2,892.13 2,840.97 2,885.19 0.0M
2023-03-20 2,893.77 2,897.64 2,820.84 2,843.46 0.0M
2023-03-17 2,882.00 2,923.83 2,872.43 2,907.84 0.0M
2023-03-16 2,851.93 2,885.15 2,834.77 2,848.57 0.0M
2023-03-15 2,862.13 2,904.97 2,862.13 2,882.26 0.0M
2023-03-14 2,879.33 2,903.23 2,816.43 2,832.54 0.0M
2023-03-13 2,844.72 2,902.92 2,843.42 2,889.56 0.0M
2023-03-10 2,860.12 2,864.56 2,819.70 2,829.25 0.0M
2023-03-09 2,934.80 2,942.49 2,896.70 2,897.60 0.0M
2023-03-08 2,972.62 2,972.62 2,924.96 2,940.76 0.0M
2023-03-07 3,027.43 3,087.21 2,985.76 3,009.22 0.0M
2023-03-06 3,018.53 3,047.73 3,002.39 3,035.08 0.0M
2023-03-03 3,039.86 3,054.27 3,013.45 3,036.34 0.0M
2023-03-02 2,991.60 3,016.93 2,983.90 3,004.15 0.0M
2023-03-01 2,884.65 3,018.65 2,884.65 3,011.71 0.0M
2023-02-28 2,918.07 2,939.44 2,876.15 2,876.15 0.0M
2023-02-27 2,907.17 2,934.05 2,891.08 2,905.91 0.0M
2023-02-24 2,964.60 2,967.64 2,927.45 2,927.45 0.0M
2023-02-23 2,970.46 3,010.68 2,969.33 2,978.09 0.0M
2023-02-22 2,998.77 3,006.92 2,966.26 2,976.38 0.0M
2023-02-21 3,047.14 3,065.97 3,006.65 3,008.82 0.0M
2023-02-20 3,000.76 3,057.68 2,988.76 3,048.25 0.0M
2023-02-17 3,037.38 3,052.36 3,000.45 3,003.51 0.0M
2023-02-16 3,033.01 3,088.20 3,024.70 3,037.90 0.0M
2023-02-15 3,068.99 3,070.69 3,008.69 3,020.77 0.0M
2023-02-14 3,083.82 3,085.80 3,061.21 3,063.57 0.0M
2023-02-13 3,042.49 3,080.82 3,022.61 3,073.57 0.0M
2023-02-10 3,118.51 3,120.98 3,056.19 3,061.03 0.0M
2023-02-09 3,064.42 3,129.29 3,064.02 3,127.83 0.0M
2023-02-08 3,091.76 3,113.69 3,066.22 3,080.96 0.0M
2023-02-07 3,092.51 3,127.55 3,085.91 3,093.03 0.0M
2023-02-06 3,123.55 3,123.55 3,062.28 3,081.28 0.0M
2023-02-03 3,197.50 3,198.69 3,138.46 3,168.10 0.0M
2023-02-02 3,252.45 3,255.71 3,202.57 3,207.37 0.0M
2023-02-01 3,178.96 3,225.98 3,158.40 3,225.98 0.0M
2023-01-31 3,217.05 3,232.90 3,138.32 3,166.80 0.0M
2023-01-30 3,293.65 3,297.05 3,184.74 3,195.56 0.0M
2023-01-27 3,288.06 3,307.79 3,273.22 3,307.79 0.0M
2023-01-26 3,231.99 3,280.35 3,230.15 3,280.35 0.0M
2023-01-20 3,144.42 3,189.60 3,140.73 3,189.60 0.0M
2023-01-19 3,100.46 3,134.77 3,086.21 3,124.70 0.0M
2023-01-18 3,107.80 3,130.52 3,093.00 3,122.29 0.0M
2023-01-17 3,124.29 3,134.83 3,079.70 3,107.41 0.0M
2023-01-16 3,146.77 3,165.79 3,108.69 3,129.14 0.0M
2023-01-13 3,101.08 3,138.10 3,089.10 3,135.83 0.0M
2023-01-12 3,117.87 3,134.55 3,065.56 3,094.01 0.0M
2023-01-11 3,101.70 3,135.08 3,084.18 3,096.18 0.0M
2023-01-10 3,097.73 3,101.21 3,069.63 3,086.42 0.0M
2023-01-09 3,077.42 3,105.81 3,066.47 3,094.85 0.0M
2023-01-06 3,082.28 3,092.41 3,030.14 3,044.30 0.0M
2023-01-05 3,071.30 3,096.94 3,045.65 3,056.88 0.0M
2023-01-04 2,959.88 3,020.86 2,953.11 3,020.86 0.0M
2023-01-03 2,866.43 2,952.57 2,825.62 2,945.41 0.0M