HS Stock Connect Hydrogen Energy (HSHE)

HSHE
🏛️ 香港 →
9,006.28
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
2023-12-29 6,659.07 6,677.61 6,633.57 6,672.24 0.0M
2023-12-28 6,447.00 6,668.65 6,437.06 6,653.90 0.0M
2023-12-27 6,462.52 6,466.80 6,408.36 6,456.24 0.0M
2023-12-26 6,477.90 6,486.66 6,437.32 6,450.24 0.0M
2023-12-25 6,463.09 6,487.74 6,447.32 6,485.97 0.0M
2023-12-22 6,449.49 6,533.50 6,420.18 6,473.59 0.0M
2023-12-21 6,331.82 6,477.57 6,320.39 6,451.52 0.0M
2023-12-20 6,415.27 6,439.28 6,354.02 6,361.61 0.0M
2023-12-19 6,378.62 6,427.66 6,356.73 6,402.64 0.0M
2023-12-18 6,441.51 6,452.19 6,374.89 6,384.89 0.0M
2023-12-15 6,468.95 6,519.26 6,442.46 6,455.52 0.0M
2023-12-14 6,430.71 6,471.13 6,423.37 6,437.62 0.0M
2023-12-13 6,474.55 6,474.55 6,379.33 6,387.24 0.0M
2023-12-12 6,464.09 6,500.99 6,449.62 6,498.27 0.0M
2023-12-11 6,372.77 6,476.84 6,331.87 6,470.23 0.0M
2023-12-08 6,455.91 6,467.14 6,421.68 6,429.74 0.0M
2023-12-07 6,475.55 6,482.11 6,397.06 6,433.01 0.0M
2023-12-06 6,415.70 6,527.62 6,411.51 6,499.06 0.0M
2023-12-05 6,519.39 6,538.27 6,418.57 6,424.96 0.0M
2023-12-04 6,537.12 6,585.83 6,522.16 6,529.18 0.0M
2023-12-01 6,593.93 6,595.70 6,493.13 6,517.98 0.0M
2023-11-30 6,599.27 6,635.69 6,574.75 6,607.61 0.0M
2023-11-29 6,685.50 6,685.64 6,588.79 6,603.39 0.0M
2023-11-28 6,666.21 6,691.42 6,630.17 6,688.42 0.0M
2023-11-27 6,681.42 6,681.42 6,630.81 6,661.69 0.0M
2023-11-24 6,721.69 6,725.34 6,679.75 6,681.30 0.0M
2023-11-23 6,674.16 6,741.68 6,664.81 6,740.28 0.0M
2023-11-22 6,741.24 6,741.24 6,660.17 6,671.70 0.0M
2023-11-21 6,775.19 6,832.15 6,747.31 6,753.47 0.0M
2023-11-20 6,741.07 6,779.14 6,700.63 6,769.85 0.0M
2023-11-17 6,702.44 6,741.22 6,689.38 6,733.13 0.0M
2023-11-16 6,807.25 6,807.25 6,717.89 6,718.84 0.0M
2023-11-15 6,752.75 6,814.66 6,752.65 6,814.10 0.0M
2023-11-14 6,694.87 6,731.30 6,666.04 6,685.08 0.0M
2023-11-13 6,668.30 6,692.93 6,629.79 6,688.87 0.0M
2023-11-10 6,649.29 6,650.04 6,603.83 6,637.43 0.0M
2023-11-09 6,632.52 6,705.35 6,613.13 6,676.71 0.0M
2023-11-08 6,647.29 6,663.07 6,608.14 6,640.49 0.0M
2023-11-07 6,652.84 6,689.34 6,620.53 6,667.12 0.0M
2023-11-06 6,627.39 6,676.14 6,626.02 6,664.26 0.0M
2023-11-03 6,533.70 6,638.72 6,533.70 6,606.30 0.0M
2023-11-02 6,561.62 6,599.93 6,518.34 6,526.56 0.0M
2023-11-01 6,575.51 6,582.05 6,518.39 6,556.67 0.0M
2023-10-31 6,613.88 6,629.49 6,544.22 6,566.61 0.0M
2023-10-30 6,606.15 6,659.30 6,590.00 6,637.95 0.0M
2023-10-27 6,455.92 6,624.52 6,439.62 6,601.49 0.0M
2023-10-26 6,462.04 6,490.21 6,386.28 6,485.85 0.0M
2023-10-25 6,524.66 6,590.69 6,498.38 6,507.91 0.0M
2023-10-24 6,385.64 6,431.45 6,352.17 6,418.64 0.0M
2023-10-23 6,490.29 6,490.54 6,359.88 6,387.28 0.0M
2023-10-20 6,493.02 6,561.35 6,489.25 6,512.73 0.0M
2023-10-19 6,585.81 6,587.68 6,515.56 6,515.95 0.0M
2023-10-18 6,689.00 6,690.42 6,616.27 6,626.34 0.0M
2023-10-17 6,696.06 6,712.79 6,669.37 6,705.41 0.0M
2023-10-16 6,694.90 6,727.75 6,666.29 6,693.55 0.0M
2023-10-13 6,717.48 6,717.48 6,662.23 6,688.25 0.0M
2023-10-12 6,700.27 6,761.07 6,686.98 6,758.98 0.0M
2023-10-11 6,719.51 6,754.43 6,669.17 6,684.45 0.0M
2023-10-10 6,713.71 6,747.26 6,671.82 6,675.17 0.0M
2023-10-09 6,695.03 6,731.67 6,643.18 6,707.35 0.0M
2023-10-06 6,680.27 6,716.16 6,680.27 6,706.05 0.0M
2023-10-05 6,667.63 6,681.58 6,661.82 6,678.15 0.0M
2023-10-04 6,678.05 6,683.33 6,655.76 6,666.13 0.0M
2023-10-03 6,718.33 6,725.19 6,670.08 6,682.21 0.0M
2023-09-29 6,720.79 6,738.68 6,705.23 6,732.06 0.0M
2023-09-28 6,745.74 6,772.27 6,708.56 6,722.19 0.0M
2023-09-27 6,648.65 6,775.79 6,648.65 6,734.80 0.0M
2023-09-26 6,679.52 6,703.49 6,650.27 6,653.75 0.0M
2023-09-25 6,695.25 6,712.27 6,670.89 6,692.87 0.0M
2023-09-22 6,619.12 6,709.12 6,613.60 6,709.12 0.0M
2023-09-21 6,663.88 6,694.78 6,610.26 6,616.09 0.0M
2023-09-20 6,724.84 6,729.66 6,683.50 6,686.55 0.0M
2023-09-19 6,730.55 6,741.54 6,709.48 6,727.81 0.0M
2023-09-18 6,706.66 6,767.64 6,670.81 6,731.35 0.0M
2023-09-15 6,765.12 6,774.76 6,700.34 6,717.67 0.0M
2023-09-14 6,762.17 6,780.52 6,720.73 6,749.81 0.0M
2023-09-13 6,812.02 6,839.53 6,735.31 6,768.45 0.0M
2023-09-12 6,824.41 6,841.23 6,786.32 6,814.75 0.0M
2023-09-11 6,791.00 6,846.92 6,755.56 6,831.19 0.0M
2023-09-08 6,801.08 6,825.08 6,767.00 6,778.70 0.0M
2023-09-07 6,915.74 6,915.74 6,813.70 6,818.09 0.0M
2023-09-06 6,929.04 6,942.19 6,893.37 6,930.89 0.0M
2023-09-05 6,933.43 6,969.47 6,887.30 6,942.84 0.0M
2023-09-04 6,856.75 6,960.40 6,856.75 6,953.62 0.0M
2023-09-01 6,782.91 6,828.95 6,777.72 6,826.16 0.0M
2023-08-31 6,840.56 6,844.27 6,778.38 6,783.03 0.0M
2023-08-30 6,873.50 6,893.69 6,837.48 6,851.26 0.0M
2023-08-29 6,767.71 6,888.00 6,744.96 6,868.17 0.0M
2023-08-28 7,012.74 7,015.71 6,761.96 6,769.67 0.0M
2023-08-25 6,791.79 6,797.47 6,726.47 6,742.44 0.0M
2023-08-24 6,851.50 6,906.27 6,824.86 6,869.34 0.0M
2023-08-23 6,936.53 6,940.32 6,849.22 6,861.53 0.0M
2023-08-22 6,941.81 7,003.52 6,855.93 6,939.42 0.0M
2023-08-21 7,054.17 7,054.17 6,937.49 6,938.83 0.0M
2023-08-18 7,133.99 7,180.19 7,060.19 7,060.98 0.0M
2023-08-17 7,098.47 7,156.59 7,023.97 7,146.93 0.0M
2023-08-16 7,149.70 7,162.92 7,113.70 7,118.60 0.0M
2023-08-15 7,199.37 7,225.99 7,137.33 7,177.27 0.0M
2023-08-14 7,194.90 7,225.55 7,142.97 7,218.07 0.0M
2023-08-11 7,409.50 7,409.50 7,263.09 7,263.09 0.0M
2023-08-10 7,326.69 7,404.62 7,326.69 7,400.31 0.0M
2023-08-09 7,370.23 7,370.23 7,325.77 7,332.64 0.0M
2023-08-08 7,362.20 7,381.48 7,312.10 7,364.80 0.0M
2023-08-07 7,367.49 7,382.13 7,341.25 7,373.75 0.0M
2023-08-04 7,421.87 7,459.87 7,375.93 7,380.98 0.0M
2023-08-03 7,393.71 7,434.06 7,376.16 7,408.90 0.0M
2023-08-02 7,478.57 7,482.67 7,402.29 7,414.85 0.0M
2023-08-01 7,503.67 7,522.02 7,460.73 7,476.32 0.0M
2023-07-31 7,442.47 7,525.34 7,442.47 7,490.41 0.0M
2023-07-28 7,310.17 7,436.73 7,285.60 7,431.57 0.0M
2023-07-27 7,336.85 7,388.28 7,334.65 7,347.30 0.0M
2023-07-26 7,369.73 7,392.34 7,307.65 7,325.36 0.0M
2023-07-25 7,285.47 7,382.01 7,285.47 7,378.11 0.0M
2023-07-24 7,259.67 7,292.02 7,207.14 7,231.42 0.0M
2023-07-21 7,266.28 7,322.07 7,249.25 7,285.57 0.0M
2023-07-20 7,372.12 7,424.26 7,311.77 7,313.55 0.0M
2023-07-19 7,354.99 7,373.14 7,321.13 7,368.63 0.0M
2023-07-18 7,382.21 7,390.32 7,304.30 7,369.38 0.0M
2023-07-17 7,394.29 7,395.28 7,355.69 7,380.90 0.0M
2023-07-14 7,405.42 7,423.92 7,373.26 7,412.80 0.0M
2023-07-13 7,333.71 7,413.99 7,333.71 7,406.65 0.0M
2023-07-12 7,361.44 7,384.53 7,309.35 7,329.01 0.0M
2023-07-11 7,336.29 7,351.93 7,282.84 7,343.86 0.0M
2023-07-10 7,294.85 7,359.38 7,294.85 7,324.48 0.0M
2023-07-07 7,346.44 7,346.44 7,249.55 7,262.46 0.0M
2023-07-06 7,453.73 7,460.31 7,354.10 7,372.92 0.0M
2023-07-05 7,501.03 7,513.44 7,461.67 7,475.86 0.0M
2023-07-04 7,510.75 7,530.17 7,475.93 7,509.33 0.0M
2023-07-03 7,460.49 7,526.24 7,459.98 7,519.87 0.0M
2023-06-30 7,353.95 7,466.51 7,347.52 7,429.30 0.0M
2023-06-29 7,451.25 7,463.86 7,363.71 7,373.90 0.0M
2023-06-28 7,402.86 7,508.92 7,387.87 7,498.52 0.0M
2023-06-27 7,231.87 7,404.70 7,212.43 7,389.84 0.0M
2023-06-26 7,192.32 7,298.96 7,177.37 7,229.20 0.0M
2023-06-23 7,278.08 7,295.92 7,227.40 7,230.63 0.0M
2023-06-21 7,355.81 7,375.00 7,313.31 7,315.83 0.0M
2023-06-20 7,421.12 7,438.66 7,378.50 7,388.81 0.0M
2023-06-19 7,463.03 7,463.03 7,398.09 7,418.83 0.0M
2023-06-16 7,401.64 7,488.18 7,401.24 7,479.95 0.0M
2023-06-15 7,285.10 7,415.14 7,250.82 7,413.25 0.0M
2023-06-14 7,311.76 7,322.03 7,246.36 7,249.60 0.0M
2023-06-13 7,312.88 7,315.38 7,241.42 7,291.88 0.0M
2023-06-12 7,290.87 7,329.77 7,264.38 7,308.94 0.0M
2023-06-09 7,283.21 7,321.38 7,249.04 7,315.74 0.0M
2023-06-08 7,256.72 7,326.71 7,246.90 7,291.52 0.0M
2023-06-07 7,312.64 7,322.79 7,243.18 7,255.23 0.0M
2023-06-06 7,362.09 7,392.63 7,289.63 7,301.87 0.0M
2023-06-05 7,420.30 7,423.11 7,363.19 7,390.89 0.0M
2023-06-02 7,344.65 7,419.22 7,322.02 7,387.43 0.0M
2023-06-01 7,258.77 7,357.24 7,245.18 7,311.26 0.0M
2023-05-31 7,269.58 7,292.04 7,223.31 7,260.30 0.0M
2023-05-30 7,302.06 7,328.18 7,205.61 7,295.07 0.0M
2023-05-29 7,376.26 7,390.28 7,329.69 7,339.96 0.0M
2023-05-26 7,447.93 7,448.25 7,366.45 7,413.88 0.0M
2023-05-25 7,477.26 7,491.39 7,388.50 7,446.55 0.0M
2023-05-24 7,547.21 7,565.08 7,488.92 7,499.39 0.0M
2023-05-23 7,674.49 7,674.49 7,552.74 7,564.02 0.0M
2023-05-22 7,694.15 7,700.77 7,634.47 7,671.60 0.0M
2023-05-19 7,799.18 7,815.09 7,748.04 7,769.49 0.0M
2023-05-18 7,838.98 7,850.18 7,752.07 7,788.21 0.0M
2023-05-17 7,858.68 7,894.16 7,808.68 7,823.97 0.0M
2023-05-16 7,852.22 7,905.35 7,845.57 7,870.27 0.0M
2023-05-15 7,751.23 7,851.88 7,726.60 7,840.12 0.0M
2023-05-12 7,843.10 7,851.70 7,734.41 7,737.87 0.0M
2023-05-11 7,873.64 7,886.12 7,832.62 7,854.80 0.0M
2023-05-10 7,884.97 7,896.09 7,840.33 7,866.58 0.0M
2023-05-09 7,932.61 7,978.98 7,854.67 7,865.33 0.0M
2023-05-08 7,896.08 7,979.97 7,896.08 7,958.01 0.0M
2023-05-05 7,891.84 7,903.93 7,786.71 7,897.09 0.0M
2023-05-04 7,748.24 7,865.36 7,737.89 7,853.12 0.0M
2023-05-03 7,780.88 7,784.31 7,745.87 7,757.45 0.0M
2023-05-02 7,753.82 7,805.47 7,738.73 7,796.02 0.0M
2023-04-28 7,697.59 7,744.16 7,691.27 7,729.50 0.0M
2023-04-27 7,630.39 7,704.43 7,605.94 7,690.37 0.0M
2023-04-26 7,511.04 7,667.12 7,511.04 7,641.63 0.0M
2023-04-25 7,631.42 7,662.54 7,467.37 7,516.58 0.0M
2023-04-24 7,642.64 7,657.83 7,582.19 7,629.21 0.0M
2023-04-21 7,766.71 7,785.98 7,631.17 7,635.24 0.0M
2023-04-20 7,781.31 7,782.86 7,720.82 7,777.84 0.0M
2023-04-19 7,887.74 7,887.74 7,784.78 7,798.04 0.0M
2023-04-18 7,934.89 7,934.89 7,879.13 7,895.38 0.0M
2023-04-17 7,828.77 7,950.30 7,820.26 7,944.41 0.0M
2023-04-14 7,797.21 7,840.85 7,776.20 7,840.56 0.0M
2023-04-13 7,824.75 7,835.23 7,758.81 7,774.67 0.0M
2023-04-12 7,844.30 7,854.71 7,819.77 7,831.08 0.0M
2023-04-11 7,832.14 7,865.53 7,773.43 7,835.49 0.0M
2023-04-10 7,810.80 7,839.63 7,783.25 7,790.83 0.0M
2023-04-07 7,816.11 7,858.72 7,803.77 7,810.75 0.0M
2023-04-06 7,791.08 7,808.97 7,737.70 7,805.73 0.0M
2023-04-04 7,794.54 7,822.49 7,753.48 7,806.01 0.0M
2023-04-03 7,785.23 7,843.25 7,754.78 7,796.94 0.0M
2023-03-31 7,781.12 7,811.69 7,738.39 7,772.86 0.0M
2023-03-30 7,709.80 7,761.84 7,684.23 7,760.83 0.0M
2023-03-29 7,714.61 7,737.35 7,680.10 7,734.57 0.0M
2023-03-28 7,668.75 7,716.29 7,664.50 7,700.00 0.0M
2023-03-27 7,618.48 7,660.50 7,543.72 7,636.38 0.0M
2023-03-24 7,668.77 7,670.63 7,613.37 7,619.64 0.0M
2023-03-23 7,691.59 7,692.02 7,637.76 7,688.62 0.0M
2023-03-22 7,713.54 7,770.57 7,697.24 7,725.15 0.0M
2023-03-21 7,656.46 7,696.02 7,629.75 7,687.39 0.0M
2023-03-20 7,697.14 7,706.98 7,609.21 7,626.65 0.0M
2023-03-17 7,786.41 7,802.78 7,671.56 7,697.27 0.0M
2023-03-16 7,799.15 7,799.15 7,691.66 7,708.16 0.0M
2023-03-15 7,802.75 7,871.50 7,802.75 7,848.39 0.0M
2023-03-14 7,823.66 7,853.92 7,711.62 7,770.44 0.0M
2023-03-13 7,801.01 7,861.10 7,782.02 7,857.61 0.0M
2023-03-10 7,869.96 7,900.51 7,823.21 7,831.77 0.0M
2023-03-09 7,972.37 8,017.24 7,912.04 7,947.46 0.0M
2023-03-08 8,047.18 8,047.18 7,976.13 8,002.53 0.0M
2023-03-07 8,117.20 8,226.19 8,056.55 8,062.86 0.0M
2023-03-06 8,099.08 8,127.95 8,013.50 8,111.21 0.0M
2023-03-03 8,099.06 8,121.03 8,055.99 8,105.06 0.0M
2023-03-02 8,033.86 8,108.87 8,033.86 8,069.46 0.0M
2023-03-01 7,994.42 8,074.00 7,963.99 8,063.71 0.0M
2023-02-28 8,017.09 8,040.01 7,968.99 7,998.34 0.0M
2023-02-27 8,087.67 8,124.90 8,008.89 8,017.05 0.0M
2023-02-24 8,154.22 8,158.92 8,045.97 8,106.34 0.0M
2023-02-23 8,178.46 8,212.37 8,124.47 8,151.16 0.0M
2023-02-22 8,222.13 8,238.14 8,156.75 8,158.99 0.0M
2023-02-21 8,184.97 8,288.81 8,173.11 8,242.25 0.0M
2023-02-20 8,041.80 8,192.65 8,029.91 8,180.85 0.0M