HS SCHK Properties

HSSCPC
🏛️ 香港 →
1,436.72
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
2021-12-31 2,393.94 2,393.94 2,393.94 2,393.94 0.0M
2021-12-30 2,377.87 2,377.87 2,377.87 2,377.87 0.0M
2021-12-29 2,383.47 2,383.47 2,383.47 2,383.47 0.0M
2021-12-28 2,417.19 2,417.19 2,417.19 2,417.19 0.0M
2021-12-24 2,380.08 2,380.08 2,380.08 2,380.08 0.0M
2021-12-23 2,381.12 2,381.12 2,381.12 2,381.12 0.0M
2021-12-22 2,365.53 2,365.53 2,365.53 2,365.53 0.0M
2021-12-21 2,371.65 2,371.65 2,371.65 2,371.65 0.0M
2021-12-20 2,328.53 2,328.53 2,328.53 2,328.53 0.0M
2021-12-17 2,394.55 2,394.55 2,394.55 2,394.55 0.0M
2021-12-16 2,402.59 2,402.59 2,402.59 2,402.59 0.0M
2021-12-15 2,377.23 2,377.23 2,377.23 2,377.23 0.0M
2021-12-14 2,382.28 2,382.28 2,382.28 2,382.28 0.0M
2021-12-13 2,479.65 2,479.65 2,479.65 2,479.65 0.0M
2021-12-10 2,522.41 2,522.41 2,522.41 2,522.41 0.0M
2021-12-09 2,553.39 2,553.39 2,553.39 2,553.39 0.0M
2021-12-08 2,500.31 2,500.31 2,500.31 2,500.31 0.0M
2021-12-07 2,503.19 2,503.19 2,503.19 2,503.19 0.0M
2021-12-06 2,429.74 2,429.74 2,429.74 2,429.74 0.0M
2021-12-03 2,440.09 2,440.09 2,440.09 2,440.09 0.0M
2021-12-02 2,433.83 2,433.83 2,433.83 2,433.83 0.0M
2021-12-01 2,404.78 2,404.78 2,404.78 2,404.78 0.0M
2021-11-30 2,412.60 2,412.60 2,412.60 2,412.60 0.0M
2021-11-29 2,460.68 2,460.68 2,460.68 2,460.68 0.0M
2021-11-26 2,487.84 2,487.84 2,487.84 2,487.84 0.0M
2021-11-25 2,553.78 2,553.78 2,553.78 2,553.78 0.0M
2021-11-24 2,554.20 2,554.20 2,554.20 2,554.20 0.0M
2021-11-23 2,571.46 2,571.46 2,571.46 2,571.46 0.0M
2021-11-22 2,546.69 2,546.69 2,546.69 2,546.69 0.0M
2021-11-19 2,575.47 2,575.47 2,575.47 2,575.47 0.0M
2021-11-18 2,534.75 2,534.75 2,534.75 2,534.75 0.0M
2021-11-17 2,586.43 2,586.43 2,586.43 2,586.43 0.0M
2021-11-16 2,612.60 2,612.60 2,612.60 2,612.60 0.0M
2021-11-15 2,581.20 2,581.20 2,581.20 2,581.20 0.0M
2021-11-12 2,636.01 2,636.01 2,636.01 2,636.01 0.0M
2021-11-11 2,647.64 2,647.64 2,647.64 2,647.64 0.0M
2021-11-10 2,561.27 2,561.27 2,561.27 2,561.27 0.0M
2021-11-09 2,469.25 2,469.25 2,469.25 2,469.25 0.0M
2021-11-08 2,482.03 2,482.03 2,482.03 2,482.03 0.0M
2021-11-05 2,465.24 2,465.24 2,465.24 2,465.24 0.0M
2021-11-04 2,496.33 2,496.33 2,496.33 2,496.33 0.0M
2021-11-03 2,526.15 2,526.15 2,526.15 2,526.15 0.0M
2021-11-02 2,511.87 2,511.87 2,511.87 2,511.87 0.0M
2021-11-01 2,564.24 2,564.24 2,564.24 2,564.24 0.0M
2021-10-29 2,606.51 2,606.51 2,606.51 2,606.51 0.0M
2021-10-28 2,636.94 2,636.94 2,636.94 2,636.94 0.0M
2021-10-27 2,662.85 2,662.85 2,662.85 2,662.85 0.0M
2021-10-26 2,679.11 2,679.11 2,679.11 2,679.11 0.0M
2021-10-25 2,742.41 2,742.41 2,742.41 2,742.41 0.0M
2021-10-22 2,793.25 2,793.25 2,793.25 2,793.25 0.0M
2021-10-21 2,741.97 2,741.97 2,741.97 2,741.97 0.0M
2021-10-20 2,678.91 2,678.91 2,678.91 2,678.91 0.0M
2021-10-19 2,669.93 2,669.93 2,669.93 2,669.93 0.0M
2021-10-18 2,675.01 2,675.01 2,675.01 2,675.01 0.0M
2021-10-15 2,673.14 2,673.14 2,673.14 2,673.14 0.0M
2021-10-12 2,681.88 2,681.88 2,681.88 2,681.88 0.0M
2021-10-11 2,665.04 2,665.04 2,665.04 2,665.04 0.0M
2021-10-08 2,678.46 2,678.46 2,678.46 2,678.46 0.0M
2021-10-07 2,695.22 2,695.22 2,695.22 2,695.22 0.0M
2021-10-06 2,632.21 2,632.21 2,632.21 2,632.21 0.0M
2021-10-05 2,635.50 2,635.50 2,635.50 2,635.50 0.0M
2021-10-04 2,688.67 2,688.67 2,688.67 2,688.67 0.0M
2021-09-30 2,675.08 2,675.08 2,675.08 2,675.08 0.0M
2021-09-29 2,628.72 2,628.72 2,628.72 2,628.72 0.0M
2021-09-28 2,587.36 2,587.36 2,587.36 2,587.36 0.0M
2021-09-27 2,494.82 2,494.82 2,494.82 2,494.82 0.0M
2021-09-24 2,534.56 2,534.56 2,534.56 2,534.56 0.0M
2021-09-23 2,607.33 2,607.33 2,607.33 2,607.33 0.0M
2021-09-21 2,493.70 2,493.70 2,493.70 2,493.70 0.0M
2021-09-20 2,421.77 2,421.77 2,421.77 2,421.77 0.0M
2021-09-17 2,583.36 2,583.36 2,583.36 2,583.36 0.0M
2021-09-16 2,561.18 2,561.18 2,561.18 2,561.18 0.0M
2021-09-15 2,665.46 2,665.46 2,665.46 2,665.46 0.0M
2021-09-14 2,734.33 2,734.33 2,734.33 2,734.33 0.0M
2021-09-13 2,817.84 2,817.84 2,817.84 2,817.84 0.0M
2021-09-10 2,835.65 2,835.65 2,835.65 2,835.65 0.0M
2021-09-09 2,787.30 2,787.30 2,787.30 2,787.30 0.0M
2021-09-08 2,822.39 2,822.39 2,822.39 2,822.39 0.0M
2021-09-07 2,824.90 2,824.90 2,824.90 2,824.90 0.0M
2021-09-06 2,856.09 2,856.09 2,856.09 2,856.09 0.0M
2021-09-03 2,873.99 2,873.99 2,873.99 2,873.99 0.0M
2021-09-02 2,868.55 2,868.55 2,868.55 2,868.55 0.0M
2021-09-01 2,852.91 2,852.91 2,852.91 2,852.91 0.0M
2021-08-31 2,820.46 2,820.46 2,820.46 2,820.46 0.0M
2021-08-30 2,808.05 2,808.05 2,808.05 2,808.05 0.0M
2021-08-27 2,815.41 2,815.41 2,815.41 2,815.41 0.0M
2021-08-26 2,807.13 2,807.13 2,807.13 2,807.13 0.0M
2021-08-25 2,838.45 2,838.45 2,838.45 2,838.45 0.0M
2021-08-24 2,815.27 2,815.27 2,815.27 2,815.27 0.0M
2021-08-23 2,775.60 2,775.60 2,775.60 2,775.60 0.0M
2021-08-20 2,772.36 2,772.36 2,772.36 2,772.36 0.0M
2021-08-19 2,809.73 2,809.73 2,809.73 2,809.73 0.0M
2021-08-18 2,880.47 2,880.47 2,880.47 2,880.47 0.0M
2021-08-17 2,863.92 2,863.92 2,863.92 2,863.92 0.0M
2021-08-16 2,905.14 2,905.14 2,905.14 2,905.14 0.0M
2021-08-13 2,892.98 2,892.98 2,892.98 2,892.98 0.0M
2021-08-12 2,904.86 2,904.86 2,904.86 2,904.86 0.0M
2021-08-11 2,932.05 2,932.05 2,932.05 2,932.05 0.0M
2021-08-10 2,860.00 2,860.00 2,860.00 2,860.00 0.0M
2021-08-09 2,826.42 2,826.42 2,826.42 2,826.42 0.0M
2021-08-06 2,763.36 2,763.36 2,763.36 2,763.36 0.0M
2021-08-05 2,785.62 2,785.62 2,785.62 2,785.62 0.0M
2021-08-04 2,825.61 2,825.61 2,825.61 2,825.61 0.0M
2021-08-03 2,835.73 2,835.73 2,835.73 2,835.73 0.0M
2021-08-02 2,829.92 2,829.92 2,829.92 2,829.92 0.0M
2021-07-30 2,768.21 2,768.21 2,768.21 2,768.21 0.0M
2021-07-29 2,831.87 2,831.87 2,831.87 2,831.87 0.0M
2021-07-28 2,809.10 2,809.10 2,809.10 2,809.10 0.0M
2021-07-27 2,757.86 2,757.86 2,757.86 2,757.86 0.0M
2021-07-26 2,876.80 2,876.80 2,876.80 2,876.80 0.0M
2021-07-23 3,019.49 3,019.49 3,019.49 3,019.49 0.0M
2021-07-22 3,057.82 3,057.82 3,057.82 3,057.82 0.0M
2021-07-21 2,993.78 2,993.78 2,993.78 2,993.78 0.0M
2021-07-20 3,000.21 3,000.21 3,000.21 3,000.21 0.0M
2021-07-19 3,055.69 3,055.69 3,055.69 3,055.69 0.0M
2021-07-16 3,114.02 3,114.02 3,114.02 3,114.02 0.0M
2021-07-15 3,118.36 3,118.36 3,118.36 3,118.36 0.0M
2021-07-14 3,056.15 3,056.15 3,056.15 3,056.15 0.0M
2021-07-13 3,098.50 3,098.50 3,098.50 3,098.50 0.0M
2021-07-12 3,095.61 3,095.61 3,095.61 3,095.61 0.0M
2021-07-09 3,061.74 3,061.74 3,061.74 3,061.74 0.0M
2021-07-08 3,077.94 3,077.94 3,077.94 3,077.94 0.0M
2021-07-07 3,135.58 3,135.58 3,135.58 3,135.58 0.0M
2021-07-06 3,141.41 3,141.41 3,141.41 3,141.41 0.0M
2021-07-05 3,150.82 3,150.82 3,150.82 3,150.82 0.0M
2021-07-02 3,180.12 3,180.12 3,180.12 3,180.12 0.0M
2021-06-30 3,213.60 3,213.60 3,213.60 3,213.60 0.0M
2021-06-29 3,238.97 3,238.97 3,238.97 3,238.97 0.0M
2021-06-28 3,239.42 3,239.42 3,239.42 3,239.42 0.0M
2021-06-25 3,246.26 3,246.26 3,246.26 3,246.26 0.0M
2021-06-24 3,248.19 3,248.19 3,248.19 3,248.19 0.0M
2021-06-23 3,230.69 3,230.69 3,230.69 3,230.69 0.0M
2021-06-22 3,200.02 3,200.02 3,200.02 3,200.02 0.0M
2021-06-21 3,178.22 3,178.22 3,178.22 3,178.22 0.0M
2021-06-18 3,192.38 3,192.38 3,192.38 3,192.38 0.0M
2021-06-17 3,224.61 3,224.61 3,224.61 3,224.61 0.0M
2021-06-16 3,232.45 3,232.45 3,232.45 3,232.45 0.0M
2021-06-15 3,258.28 3,258.28 3,258.28 3,258.28 0.0M
2021-06-11 3,312.14 3,312.14 3,312.14 3,312.14 0.0M
2021-06-10 3,313.88 3,313.88 3,313.88 3,313.88 0.0M
2021-06-09 3,308.00 3,308.00 3,308.00 3,308.00 0.0M
2021-06-08 3,288.13 3,288.13 3,288.13 3,288.13 0.0M
2021-06-07 3,274.04 3,274.04 3,274.04 3,274.04 0.0M
2021-06-04 3,262.00 3,262.00 3,262.00 3,262.00 0.0M
2021-06-03 3,296.87 3,296.87 3,296.87 3,296.87 0.0M
2021-06-02 3,342.98 3,342.98 3,342.98 3,342.98 0.0M
2021-06-01 3,345.01 3,345.01 3,345.01 3,345.01 0.0M
2021-05-31 3,348.79 3,348.79 3,348.79 3,348.79 0.0M
2021-05-28 3,360.60 3,360.60 3,360.60 3,360.60 0.0M
2021-05-27 3,378.74 3,378.74 3,378.74 3,378.74 0.0M
2021-05-26 3,364.96 3,364.96 3,364.96 3,364.96 0.0M
2021-05-25 3,312.95 3,312.95 3,312.95 3,312.95 0.0M
2021-05-24 3,310.84 3,310.84 3,310.84 3,310.84 0.0M
2021-05-21 3,293.15 3,293.15 3,293.15 3,293.15 0.0M
2021-05-20 3,282.33 3,282.33 3,282.33 3,282.33 0.0M
2021-05-18 3,314.68 3,314.68 3,314.68 3,314.68 0.0M
2021-05-17 3,237.93 3,237.93 3,237.93 3,237.93 0.0M
2021-05-14 3,228.12 3,228.12 3,228.12 3,228.12 0.0M
2021-05-13 3,224.85 3,224.85 3,224.85 3,224.85 0.0M
2021-05-12 3,272.22 3,272.22 3,272.22 3,272.22 0.0M
2021-05-11 3,297.59 3,297.59 3,297.59 3,297.59 0.0M
2021-05-10 3,363.12 3,363.12 3,363.12 3,363.12 0.0M
2021-05-07 3,355.77 3,355.77 3,355.77 3,355.77 0.0M
2021-05-06 3,361.80 3,361.80 3,361.80 3,361.80 0.0M
2021-05-05 3,352.33 3,352.33 3,352.33 3,352.33 0.0M
2021-05-04 3,353.64 3,353.64 3,353.64 3,353.64 0.0M
2021-05-03 3,327.53 3,327.53 3,327.53 3,327.53 0.0M
2021-04-30 3,344.93 3,344.93 3,344.93 3,344.93 0.0M
2021-04-29 3,372.86 3,372.86 3,372.86 3,372.86 0.0M
2021-04-28 3,367.06 3,367.06 3,367.06 3,367.06 0.0M
2021-04-27 3,345.78 3,345.78 3,345.78 3,345.78 0.0M
2021-04-26 3,344.04 3,344.04 3,344.04 3,344.04 0.0M
2021-04-23 3,370.62 3,370.62 3,370.62 3,370.62 0.0M
2021-04-22 3,381.77 3,381.77 3,381.77 3,381.77 0.0M
2021-04-21 3,378.14 3,378.14 3,378.14 3,378.14 0.0M
2021-04-20 3,408.90 3,408.90 3,408.90 3,408.90 0.0M
2021-04-19 3,402.74 3,402.74 3,402.74 3,402.74 0.0M
2021-04-16 3,391.72 3,391.72 3,391.72 3,391.72 0.0M
2021-04-15 3,374.53 3,374.53 3,374.53 3,374.53 0.0M
2021-04-14 3,369.08 3,369.08 3,369.08 3,369.08 0.0M
2021-04-13 3,330.02 3,330.02 3,330.02 3,330.02 0.0M
2021-04-12 3,329.44 3,329.44 3,329.44 3,329.44 0.0M
2021-04-09 3,360.43 3,360.43 3,360.43 3,360.43 0.0M
2021-04-08 3,410.06 3,410.06 3,410.06 3,410.06 0.0M
2021-04-07 3,413.56 3,413.56 3,413.56 3,413.56 0.0M
2021-04-01 3,383.36 3,383.36 3,383.36 3,383.36 0.0M
2021-03-31 3,388.70 3,388.70 3,388.70 3,388.70 0.0M
2021-03-30 3,459.79 3,459.79 3,459.79 3,459.79 0.0M
2021-03-29 3,423.19 3,423.19 3,423.19 3,423.19 0.0M
2021-03-26 3,322.29 3,322.29 3,322.29 3,322.29 0.0M
2021-03-25 3,257.43 3,257.43 3,257.43 3,257.43 0.0M
2021-03-24 3,272.84 3,272.84 3,272.84 3,272.84 0.0M
2021-03-23 3,347.46 3,347.46 3,347.46 3,347.46 0.0M
2021-03-22 3,354.28 3,354.28 3,354.28 3,354.28 0.0M
2021-03-19 3,336.55 3,336.55 3,336.55 3,336.55 0.0M
2021-03-18 3,359.76 3,359.76 3,359.76 3,359.76 0.0M
2021-03-17 3,348.58 3,348.58 3,348.58 3,348.58 0.0M
2021-03-16 3,330.51 3,330.51 3,330.51 3,330.51 0.0M
2021-03-15 3,287.74 3,287.74 3,287.74 3,287.74 0.0M
2021-03-12 3,252.81 3,252.81 3,252.81 3,252.81 0.0M
2021-03-11 3,233.77 3,233.77 3,233.77 3,233.77 0.0M
2021-03-10 3,216.68 3,216.68 3,216.68 3,216.68 0.0M
2021-03-09 3,202.37 3,202.37 3,202.37 3,202.37 0.0M
2021-03-08 3,197.01 3,197.01 3,197.01 3,197.01 0.0M
2021-03-05 3,225.39 3,225.39 3,225.39 3,225.39 0.0M
2021-03-04 3,257.80 3,257.80 3,257.80 3,257.80 0.0M
2021-03-03 3,319.10 3,319.10 3,319.10 3,319.10 0.0M
2021-03-02 3,286.91 3,286.91 3,286.91 3,286.91 0.0M
2021-03-01 3,289.92 3,289.92 3,289.92 3,289.92 0.0M
2021-02-26 3,303.37 3,303.37 3,303.37 3,303.37 0.0M
2021-02-25 3,374.17 3,374.17 3,374.17 3,374.17 0.0M
2021-02-24 3,203.76 3,203.76 3,203.76 3,203.76 0.0M
2021-02-23 3,259.41 3,259.41 3,259.41 3,259.41 0.0M
2021-02-22 3,209.77 3,209.77 3,209.77 3,209.77 0.0M
2021-02-19 3,187.98 3,187.98 3,187.98 3,187.98 0.0M
2021-02-18 3,131.47 3,131.47 3,131.47 3,131.47 0.0M
2021-02-17 3,151.35 3,151.35 3,151.35 3,151.35 0.0M
2021-02-16 3,150.26 3,150.26 3,150.26 3,150.26 0.0M
2021-02-11 3,059.36 3,059.36 3,059.36 3,059.36 0.0M
2021-02-10 3,044.88 3,044.88 3,044.88 3,044.88 0.0M
2021-02-09 3,027.23 3,027.23 3,027.23 3,027.23 0.0M
2021-02-08 3,031.68 3,031.68 3,031.68 3,031.68 0.0M
2021-02-05 3,014.65 3,014.65 3,014.65 3,014.65 0.0M
2021-02-04 2,988.29 2,988.29 2,988.29 2,988.29 0.0M
2021-02-03 3,012.49 3,012.49 3,012.49 3,012.49 0.0M
2021-02-02 3,026.12 3,026.12 3,026.12 3,026.12 0.0M
2021-02-01 3,010.98 3,010.98 3,010.98 3,010.98 0.0M
2021-01-29 2,986.74 2,986.74 2,986.74 2,986.74 0.0M
2021-01-28 3,034.33 3,034.33 3,034.33 3,034.33 0.0M
2021-01-27 3,113.69 3,113.69 3,113.69 3,113.69 0.0M
2021-01-26 3,119.27 3,119.27 3,119.27 3,119.27 0.0M
2021-01-25 3,133.91 3,133.91 3,133.91 3,133.91 0.0M
2021-01-22 3,165.93 3,165.93 3,165.93 3,165.93 0.0M
2021-01-21 3,221.25 3,221.25 3,221.25 3,221.25 0.0M
2021-01-20 3,259.27 3,259.27 3,259.27 3,259.27 0.0M
2021-01-19 3,270.34 3,270.34 3,270.34 3,270.34 0.0M
2021-01-18 3,120.02 3,120.02 3,120.02 3,120.02 0.0M
2021-01-15 3,064.48 3,064.48 3,064.48 3,064.48 0.0M
2021-01-14 3,071.14 3,071.14 3,071.14 3,071.14 0.0M
2021-01-13 3,089.41 3,089.41 3,089.41 3,089.41 0.0M
2021-01-12 3,094.21 3,094.21 3,094.21 3,094.21 0.0M
2021-01-11 3,084.10 3,084.10 3,084.10 3,084.10 0.0M
2021-01-08 3,049.43 3,049.43 3,049.43 3,049.43 0.0M
2021-01-07 3,003.59 3,003.59 3,003.59 3,003.59 0.0M
2021-01-06 3,030.18 3,030.18 3,030.18 3,030.18 0.0M
2021-01-05 2,970.57 2,970.57 2,970.57 2,970.57 0.0M
2021-01-04 2,952.87 2,952.87 2,952.87 2,952.87 0.0M