Kerry Properties Ltd (0683)

0683
🏛️ 香港 →
20.82
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
2021-12-31 20.50 20.50 20.25 20.30 0.2M
2021-12-30 20.55 20.55 20.15 20.35 0.4M
2021-12-29 20.10 20.45 20.10 20.40 0.4M
2021-12-28 20.10 20.75 20.10 20.40 0.7M
2021-12-24 19.92 20.20 19.92 20.10 0.1M
2021-12-23 19.74 20.20 19.74 20.00 0.5M
2021-12-22 20.05 20.15 19.76 19.84 1.0M
2021-12-21 19.68 20.10 19.68 19.96 0.9M
2021-12-20 20.05 20.20 19.72 19.78 0.8M
2021-12-17 19.92 20.50 19.92 20.20 1.3M
2021-12-16 20.10 20.35 19.98 20.05 0.6M
2021-12-15 19.84 20.05 19.54 19.98 1.7M
2021-12-14 20.05 20.15 19.52 19.74 2.5M
2021-12-13 20.05 20.35 19.96 19.98 2.0M
2021-12-10 20.50 20.70 20.10 20.20 0.6M
2021-12-09 20.20 20.65 20.15 20.50 1.0M
2021-12-08 20.35 20.35 20.05 20.05 1.1M
2021-12-07 20.35 20.35 20.05 20.10 1.8M
2021-12-06 20.50 20.75 20.30 20.35 0.6M
2021-12-03 20.25 20.45 20.00 20.30 1.0M
2021-12-02 20.15 20.20 19.96 20.05 1.4M
2021-12-01 20.25 20.55 20.05 20.05 0.7M
2021-11-30 20.70 20.85 20.15 20.25 1.0M
2021-11-29 20.55 20.80 20.30 20.65 0.8M
2021-11-26 20.90 20.90 20.45 20.45 0.7M
2021-11-25 21.10 21.10 20.90 20.95 0.2M
2021-11-24 21.15 21.25 20.90 21.00 0.9M
2021-11-23 21.05 21.35 21.05 21.20 0.2M
2021-11-22 21.10 21.40 20.95 21.10 0.4M
2021-11-19 20.90 21.30 20.80 21.10 0.5M
2021-11-18 20.90 21.15 20.90 21.00 0.9M
2021-11-17 21.30 21.35 20.95 21.00 0.8M
2021-11-16 21.05 21.55 21.05 21.35 0.4M
2021-11-15 21.20 21.50 21.05 21.20 0.9M
2021-11-12 21.60 21.70 21.20 21.40 1.2M
2021-11-11 21.65 21.90 21.40 21.60 1.2M
2021-11-10 21.20 21.80 20.90 21.65 1.4M
2021-11-09 21.20 21.50 21.00 21.25 0.5M
2021-11-08 21.30 21.60 21.20 21.35 0.7M
2021-11-05 21.50 21.60 21.10 21.15 1.1M
2021-11-04 21.95 22.00 21.60 21.70 1.0M
2021-11-03 21.70 22.05 21.60 21.80 1.3M
2021-11-02 22.20 22.20 21.45 21.60 1.2M
2021-11-01 22.00 22.00 21.60 21.85 0.6M
2021-10-29 22.15 22.30 21.90 21.95 1.5M
2021-10-28 22.10 22.15 21.65 21.95 0.7M
2021-10-27 21.90 22.05 21.50 21.90 0.8M
2021-10-26 22.30 22.45 21.90 21.95 0.5M
2021-10-25 22.55 22.60 22.20 22.30 0.9M
2021-10-22 21.95 22.60 21.95 22.45 2.0M
2021-10-21 22.05 22.40 22.00 22.05 0.5M
2021-10-20 22.00 22.20 21.85 22.00 1.1M
2021-10-19 22.10 22.40 22.00 22.00 1.2M
2021-10-18 22.05 22.40 22.05 22.15 0.7M
2021-10-15 22.20 22.60 22.10 22.40 2.2M
2021-10-12 22.00 22.35 21.80 22.00 2.1M
2021-10-11 22.40 22.65 21.80 22.00 1.1M
2021-10-08 22.50 22.80 22.25 22.60 3.4M
2021-10-07 22.30 22.70 22.15 22.45 2.7M
2021-10-06 21.50 22.20 21.25 21.95 2.7M
2021-10-05 21.20 21.50 21.00 21.40 1.2M
2021-10-04 20.50 21.40 20.30 21.30 2.3M
2021-09-30 20.30 20.75 20.30 20.55 2.8M
2021-09-29 20.40 20.45 19.96 20.30 3.0M
2021-09-28 19.88 20.55 19.88 20.25 3.2M
2021-09-27 20.20 20.70 19.92 20.05 3.5M
2021-09-24 20.40 20.70 20.00 20.00 3.4M
2021-09-23 20.05 20.70 20.00 20.35 5.6M
2021-09-21 20.15 20.15 19.02 19.96 7.1M
2021-09-20 23.10 23.25 21.50 22.25 6.1M
2021-09-17 25.00 25.00 24.10 24.10 4.2M
2021-09-16 25.35 25.50 24.75 25.05 2.1M
2021-09-15 25.75 25.80 25.30 25.35 4.4M
2021-09-14 25.60 26.20 25.55 25.65 1.7M
2021-09-13 25.85 25.95 25.50 25.70 1.7M
2021-09-10 25.50 26.15 25.50 26.00 1.5M
2021-09-09 25.60 25.80 25.45 25.55 2.2M
2021-09-08 25.75 25.95 25.40 25.85 1.1M
2021-09-07 25.85 25.85 25.25 25.55 1.9M
2021-09-06 26.15 26.35 25.65 25.80 0.6M
2021-09-03 26.40 26.45 26.10 26.15 1.3M
2021-09-02 26.55 26.65 26.20 26.50 1.4M
2021-09-01 26.50 26.85 26.50 26.60 1.1M
2021-08-31 26.45 26.60 26.05 26.50 2.9M
2021-08-30 26.70 26.70 26.30 26.60 2.1M
2021-08-27 26.35 26.60 26.30 26.55 0.6M
2021-08-26 26.35 26.50 25.95 26.35 1.1M
2021-08-25 25.85 26.60 25.80 26.40 1.1M
2021-08-24 25.85 26.30 25.70 26.10 1.2M
2021-08-23 25.60 26.00 25.60 25.85 1.3M
2021-08-20 25.80 26.20 25.25 25.60 2.4M
2021-08-19 24.15 25.75 23.75 25.60 2.3M
2021-08-18 23.80 24.20 23.80 24.15 0.9M
2021-08-17 23.90 24.20 23.85 23.85 1.0M
2021-08-16 23.40 23.90 23.35 23.85 0.6M
2021-08-13 23.40 23.50 23.10 23.40 1.4M
2021-08-12 23.45 23.55 23.15 23.35 0.8M
2021-08-11 22.95 23.40 22.85 23.20 0.7M
2021-08-10 23.30 23.30 22.70 22.85 1.0M
2021-08-09 22.90 23.20 22.65 23.05 1.0M
2021-08-06 23.30 23.30 22.70 22.85 0.5M
2021-08-05 23.70 23.70 22.90 23.00 0.6M
2021-08-04 23.65 23.80 23.25 23.40 0.8M
2021-08-03 23.30 23.55 22.95 23.45 1.4M
2021-08-02 22.80 23.35 22.65 23.30 2.1M
2021-07-30 23.25 23.55 22.65 22.90 1.6M
2021-07-29 23.70 23.80 23.30 23.40 0.9M
2021-07-28 23.50 23.80 23.30 23.50 1.6M
2021-07-27 24.10 24.70 23.10 23.50 3.3M
2021-07-26 23.80 24.35 23.70 23.90 1.4M
2021-07-23 24.40 24.40 23.85 24.00 0.7M
2021-07-22 24.20 24.70 24.15 24.40 0.9M
2021-07-21 23.90 24.25 23.70 24.00 1.9M
2021-07-20 24.20 24.20 23.75 23.95 1.1M
2021-07-19 24.50 24.50 23.85 24.20 1.1M
2021-07-16 24.80 24.80 24.15 24.40 0.8M
2021-07-15 24.40 24.70 24.40 24.60 0.5M
2021-07-14 24.90 24.90 24.25 24.30 0.6M
2021-07-13 24.20 25.10 24.20 24.90 1.5M
2021-07-12 24.30 24.65 24.10 24.20 0.6M
2021-07-09 24.80 24.80 24.30 24.45 1.1M
2021-07-08 25.00 25.10 24.80 24.80 0.9M
2021-07-07 25.00 25.25 24.90 25.15 0.7M
2021-07-06 25.35 25.45 25.10 25.20 1.1M
2021-07-05 25.45 25.85 25.35 25.40 0.7M
2021-07-02 25.90 26.20 25.35 25.45 1.9M
2021-06-30 25.40 25.70 25.00 25.60 1.7M
2021-06-29 25.00 25.60 25.00 25.25 2.3M
2021-06-28 25.00 25.40 24.75 25.10 0.5M
2021-06-25 25.80 25.80 25.25 25.35 0.6M
2021-06-24 25.25 25.80 25.25 25.50 0.9M
2021-06-23 25.70 25.75 25.25 25.40 1.0M
2021-06-22 25.40 25.75 25.30 25.50 0.6M
2021-06-21 25.70 25.70 25.15 25.35 0.5M
2021-06-18 26.10 26.15 25.50 25.60 2.4M
2021-06-17 26.20 26.20 25.80 25.95 1.3M
2021-06-16 26.10 26.30 25.75 26.15 1.6M
2021-06-15 26.30 26.50 25.80 26.15 1.4M
2021-06-11 26.30 26.45 26.05 26.30 1.0M
2021-06-10 25.90 26.35 25.75 26.30 1.2M
2021-06-09 26.25 26.25 25.65 25.85 1.0M
2021-06-08 26.25 26.80 25.90 26.10 1.7M
2021-06-07 25.10 26.10 25.10 26.10 1.5M
2021-06-04 24.70 25.05 24.60 24.90 1.1M
2021-06-03 25.15 25.15 24.60 24.75 1.1M
2021-06-02 25.15 25.45 24.70 24.90 1.5M
2021-06-01 24.85 25.45 24.85 25.40 0.7M
2021-05-31 25.75 25.80 24.80 25.00 1.2M
2021-05-28 27.50 27.50 26.60 26.75 2.3M
2021-05-27 26.65 27.35 26.60 27.35 2.7M
2021-05-26 26.30 26.85 26.30 26.60 1.0M
2021-05-25 26.25 26.50 26.20 26.50 0.6M
2021-05-24 26.20 26.35 26.00 26.25 1.0M
2021-05-21 26.45 26.55 25.90 26.05 1.0M
2021-05-20 26.15 26.80 26.05 26.40 1.9M
2021-05-18 26.25 26.50 26.00 26.15 1.5M
2021-05-17 25.60 26.20 25.60 26.05 0.8M
2021-05-14 25.45 25.95 25.45 25.60 0.8M
2021-05-13 25.35 25.70 25.30 25.50 0.9M
2021-05-12 26.00 26.20 25.45 25.70 1.1M
2021-05-11 26.50 26.50 26.05 26.05 1.0M
2021-05-10 26.15 26.60 26.10 26.40 0.6M
2021-05-07 26.30 26.65 26.00 26.30 1.5M
2021-05-06 26.50 26.55 26.15 26.20 2.6M
2021-05-05 26.60 26.90 26.35 26.55 1.0M
2021-05-04 26.35 26.85 26.30 26.60 1.2M
2021-05-03 26.05 26.45 26.00 26.40 0.7M
2021-04-30 26.80 26.85 26.20 26.20 1.5M
2021-04-29 26.45 27.00 26.35 26.65 1.8M
2021-04-28 25.80 26.40 25.80 26.20 1.1M
2021-04-27 25.60 26.00 25.40 25.90 1.5M
2021-04-26 25.75 25.90 25.50 25.60 1.1M
2021-04-23 25.85 25.85 25.50 25.70 1.5M
2021-04-22 25.50 26.00 25.50 25.80 1.1M
2021-04-21 25.65 25.85 25.30 25.40 1.3M
2021-04-20 25.60 26.00 25.35 25.85 1.6M
2021-04-19 25.10 25.95 25.00 25.40 3.0M
2021-04-16 25.45 25.45 25.10 25.20 0.6M
2021-04-15 25.35 25.50 25.25 25.25 1.5M
2021-04-14 25.30 25.75 25.25 25.50 1.4M
2021-04-13 24.75 25.50 24.75 25.25 0.8M
2021-04-12 25.35 25.35 24.75 24.90 1.3M
2021-04-09 25.00 25.45 25.00 25.25 1.5M
2021-04-08 25.10 25.50 24.85 25.25 1.3M
2021-04-07 24.85 25.50 24.60 25.30 1.6M
2021-04-01 25.05 25.35 24.50 24.90 1.6M
2021-03-31 25.80 25.80 24.95 25.05 2.0M
2021-03-30 25.60 25.80 25.25 25.75 1.8M
2021-03-29 25.15 26.00 25.10 25.35 2.7M
2021-03-26 24.75 25.40 24.75 25.40 2.6M
2021-03-25 24.70 24.70 23.90 24.45 1.7M
2021-03-24 25.30 25.45 24.45 24.60 2.1M
2021-03-23 25.80 25.80 24.75 25.30 2.4M
2021-03-22 25.10 25.70 25.00 25.50 2.1M
2021-03-19 24.80 25.30 24.15 24.70 16.8M
2021-03-18 23.45 24.85 23.00 24.85 8.7M
2021-03-17 23.50 23.50 22.90 23.35 2.8M
2021-03-16 23.35 23.50 22.85 23.50 2.7M
2021-03-15 23.90 23.90 22.80 23.15 3.6M
2021-03-12 23.80 24.00 23.50 23.70 2.2M
2021-03-11 23.35 24.25 23.35 23.70 2.4M
2021-03-10 23.95 23.95 23.40 23.45 1.5M
2021-03-09 24.15 24.60 23.50 23.55 2.1M
2021-03-08 24.45 24.50 23.90 23.95 1.0M
2021-03-05 24.00 24.50 23.60 24.50 2.2M
2021-03-04 24.55 24.60 23.95 24.50 1.6M
2021-03-03 24.30 24.90 24.30 24.55 1.0M
2021-03-02 24.90 24.95 24.10 24.25 1.7M
2021-03-01 25.05 25.25 24.55 24.60 2.2M
2021-02-26 24.90 25.45 24.55 24.95 3.7M
2021-02-25 24.35 25.20 23.85 25.20 4.0M
2021-02-24 24.50 24.60 23.65 24.00 2.8M
2021-02-23 23.35 24.70 23.20 24.65 5.7M
2021-02-22 23.05 23.55 22.90 23.10 1.6M
2021-02-19 23.20 23.50 22.95 23.15 3.7M
2021-02-18 23.60 23.60 22.95 23.15 2.2M
2021-02-17 23.40 23.75 23.05 23.35 5.4M
2021-02-16 22.45 23.20 22.40 23.05 5.1M
2021-02-11 21.95 22.40 21.65 22.05 1.8M
2021-02-10 23.00 24.50 21.55 21.95 9.9M
2021-02-04 20.50 20.65 20.05 20.55 2.3M
2021-02-03 20.50 20.50 20.15 20.40 1.0M
2021-02-02 20.40 21.00 20.30 20.40 1.7M
2021-02-01 20.30 20.40 19.90 20.30 1.8M
2021-01-29 20.45 20.85 19.98 20.15 2.6M
2021-01-28 20.45 20.65 19.96 20.40 2.6M
2021-01-27 20.90 20.95 20.45 20.70 2.1M
2021-01-26 21.00 21.20 20.75 20.90 2.5M
2021-01-25 21.20 21.20 20.60 21.00 1.8M
2021-01-22 21.55 21.65 20.95 21.20 2.6M
2021-01-21 21.50 21.60 21.25 21.55 3.0M
2021-01-20 21.70 21.70 21.05 21.35 1.4M
2021-01-19 21.00 21.50 21.00 21.30 2.0M
2021-01-18 20.90 21.15 20.75 20.90 0.8M
2021-01-15 20.80 21.20 20.70 20.90 2.5M
2021-01-14 21.30 21.30 20.85 21.05 1.9M
2021-01-13 20.65 21.20 20.50 21.00 3.2M
2021-01-12 20.00 20.70 20.00 20.50 3.7M
2021-01-11 20.10 20.40 19.82 20.15 1.9M
2021-01-08 19.92 20.15 19.66 20.10 2.0M
2021-01-07 19.92 20.10 19.76 19.88 2.1M
2021-01-06 19.84 19.92 19.72 19.84 1.5M
2021-01-05 19.78 19.86 19.52 19.86 1.8M
2021-01-04 19.64 19.80 19.52 19.72 1.0M