エイチエスビーシー・ホールディングス・ピーエルシー (0268)

0268
🏛️ 香港 →
16.29
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 11.26 11.46 11.06 11.38 11.9M
2023-12-28 10.42 11.44 10.36 11.20 18.3M
2023-12-27 10.94 10.94 10.30 10.42 18.6M
2023-12-22 10.72 11.14 10.68 10.78 37.4M
2023-12-21 10.34 10.76 10.28 10.72 16.0M
2023-12-20 10.20 10.60 10.20 10.42 13.2M
2023-12-19 10.12 10.22 10.00 10.12 23.4M
2023-12-18 10.70 10.70 10.06 10.22 21.1M
2023-12-15 10.88 11.02 10.56 10.72 24.8M
2023-12-14 10.80 11.06 10.60 10.78 30.1M
2023-12-13 10.88 10.96 10.56 10.64 27.7M
2023-12-12 11.22 11.48 10.70 11.10 18.9M
2023-12-11 10.72 11.48 10.72 11.22 31.5M
2023-12-08 10.54 10.88 10.30 10.38 15.3M
2023-12-07 10.66 10.66 10.24 10.54 10.8M
2023-12-06 10.12 10.64 10.12 10.50 12.2M
2023-12-05 10.48 10.50 9.98 10.12 14.3M
2023-12-04 10.86 11.00 10.44 10.52 11.4M
2023-12-01 10.88 11.00 10.74 10.86 19.8M
2023-11-30 11.84 11.86 10.64 10.86 32.7M
2023-11-29 11.72 11.86 11.54 11.70 10.4M
2023-11-28 11.94 12.10 11.62 11.76 8.0M
2023-11-27 11.86 12.08 11.80 11.94 8.0M
2023-11-24 12.10 12.10 11.70 11.84 6.8M
2023-11-23 11.76 12.14 11.76 12.12 6.8M
2023-11-22 11.94 12.06 11.64 11.82 9.0M
2023-11-21 12.42 12.46 11.96 12.02 13.5M
2023-11-20 11.50 12.30 11.50 12.14 31.7M
2023-11-17 11.80 11.94 11.30 11.54 18.2M
2023-11-16 12.28 12.28 11.82 12.12 12.0M
2023-11-15 12.60 12.88 12.06 12.34 23.3M
2023-11-14 12.40 12.46 11.94 12.02 10.4M
2023-11-13 11.60 12.26 11.60 12.20 18.3M
2023-11-10 11.54 11.98 11.48 11.54 16.1M
2023-11-09 12.30 12.40 11.94 11.98 12.6M
2023-11-08 12.00 12.66 11.98 12.30 22.7M
2023-11-07 11.66 12.02 11.52 11.92 17.6M
2023-11-06 11.24 12.04 11.08 12.00 42.6M
2023-11-03 10.40 11.04 10.30 10.94 20.7M
2023-11-02 10.58 10.70 10.34 10.40 8.0M
2023-11-01 10.60 10.62 10.26 10.48 13.6M
2023-10-31 10.58 10.72 10.24 10.38 19.6M
2023-10-30 10.10 10.66 10.10 10.60 14.6M
2023-10-27 10.26 10.46 9.91 10.40 20.1M
2023-10-26 10.20 10.42 9.98 10.24 11.9M
2023-10-25 10.50 10.78 10.30 10.40 20.5M
2023-10-24 9.84 10.24 9.71 10.02 18.1M
2023-10-20 9.90 9.99 9.71 9.84 12.8M
2023-10-19 10.08 10.22 9.91 10.00 20.8M
2023-10-18 10.20 10.28 10.00 10.10 10.8M
2023-10-17 10.44 10.64 10.16 10.22 9.8M
2023-10-16 10.42 10.52 10.18 10.28 15.7M
2023-10-13 10.22 10.50 10.14 10.40 17.9M
2023-10-12 10.30 10.68 10.20 10.50 41.1M
2023-10-11 9.73 10.08 9.67 9.94 23.1M
2023-10-10 9.10 9.82 9.10 9.42 11.8M
2023-10-09 8.96 9.23 8.94 9.07 12.8M
2023-10-06 8.87 9.14 8.87 9.05 3.4M
2023-10-05 9.03 9.05 8.84 8.86 4.9M
2023-10-04 9.40 9.40 8.88 8.92 11.0M
2023-10-03 9.51 9.51 9.27 9.43 5.3M
2023-09-29 9.50 9.72 9.45 9.64 5.0M
2023-09-28 9.50 9.58 9.25 9.42 22.8M
2023-09-27 9.60 9.82 9.55 9.60 7.7M
2023-09-26 9.80 9.97 9.58 9.62 9.1M
2023-09-25 10.18 10.18 9.62 9.80 11.1M
2023-09-22 9.79 10.14 9.70 10.10 16.4M
2023-09-21 9.98 10.08 9.77 9.92 13.2M
2023-09-20 10.28 10.34 10.02 10.06 10.7M
2023-09-19 10.46 10.60 10.24 10.42 12.3M
2023-09-18 10.74 10.80 10.46 10.46 9.4M
2023-09-15 10.64 10.98 10.60 10.74 21.3M
2023-09-14 11.06 11.06 10.82 10.86 8.5M
2023-09-13 11.18 11.42 10.86 10.96 9.4M
2023-09-12 11.48 11.56 11.12 11.24 8.5M
2023-09-11 11.26 11.62 11.14 11.50 11.8M
2023-09-07 11.76 11.76 11.30 11.36 9.4M
2023-09-06 11.70 11.86 11.52 11.78 8.1M
2023-09-05 12.08 12.08 11.78 11.84 10.9M
2023-09-04 12.24 12.42 11.88 12.08 18.1M
2023-08-31 12.80 12.84 12.08 12.12 17.6M
2023-08-30 12.92 13.02 12.56 12.60 20.9M
2023-08-29 12.94 12.94 12.42 12.82 12.3M
2023-08-28 12.98 12.98 12.46 12.52 11.1M
2023-08-25 12.72 12.72 12.32 12.36 6.9M
2023-08-24 12.16 12.92 11.86 12.72 18.7M
2023-08-23 11.72 12.00 11.68 11.88 8.6M
2023-08-22 11.64 11.94 11.46 11.72 16.7M
2023-08-21 11.88 12.04 11.48 11.54 26.1M
2023-08-18 12.96 13.00 12.12 12.40 29.9M
2023-08-17 12.54 13.12 12.32 13.04 13.5M
2023-08-16 13.00 13.10 12.68 12.72 12.1M
2023-08-15 13.10 13.24 12.84 13.08 8.5M
2023-08-14 12.36 13.12 12.30 13.06 11.7M
2023-08-11 13.58 13.58 12.70 12.84 13.9M
2023-08-10 13.54 13.60 13.14 13.40 10.1M
2023-08-09 13.44 13.80 13.06 13.68 8.9M
2023-08-08 13.32 13.74 13.26 13.44 15.0M
2023-08-07 13.82 14.10 13.40 13.88 10.8M
2023-08-04 13.80 14.34 13.56 13.82 18.3M
2023-08-03 12.84 13.96 12.62 13.58 22.1M
2023-08-02 13.06 13.42 12.70 12.84 14.2M
2023-08-01 13.96 13.96 13.04 13.22 21.4M
2023-07-31 13.50 14.66 13.30 13.56 39.6M
2023-07-28 11.60 13.24 11.60 13.16 28.5M
2023-07-27 11.98 12.22 11.74 11.98 13.9M
2023-07-26 11.56 12.10 11.56 11.98 12.0M
2023-07-25 11.02 11.70 10.96 11.60 22.0M
2023-07-24 10.94 11.00 10.70 10.82 8.3M
2023-07-21 11.28 11.28 10.84 10.94 19.8M
2023-07-20 11.56 11.80 11.10 11.12 8.2M
2023-07-19 11.30 11.68 11.14 11.58 7.5M
2023-07-18 11.78 11.86 11.22 11.40 8.1M
2023-07-14 11.54 11.86 11.48 11.64 8.5M
2023-07-13 11.26 11.62 11.20 11.54 15.9M
2023-07-12 10.62 10.98 10.54 10.94 7.7M
2023-07-11 10.52 10.78 10.50 10.62 6.4M
2023-07-10 10.80 10.80 10.44 10.66 4.5M
2023-07-07 10.56 10.68 10.28 10.50 6.0M
2023-07-06 10.66 10.90 10.46 10.64 7.1M
2023-07-05 10.94 11.04 10.72 10.86 5.2M
2023-07-04 10.94 11.18 10.80 11.00 7.4M
2023-07-03 10.40 11.18 10.40 11.02 11.3M
2023-06-30 10.56 10.58 10.32 10.48 7.5M
2023-06-29 11.00 11.00 10.42 10.56 7.6M
2023-06-28 10.64 11.08 10.06 10.90 20.1M
2023-06-27 10.54 10.74 10.46 10.58 9.9M
2023-06-26 10.36 10.56 10.18 10.44 12.6M
2023-06-23 10.52 10.52 10.20 10.32 5.4M
2023-06-21 10.76 10.94 10.44 10.52 14.9M
2023-06-20 11.52 11.80 11.02 11.10 18.2M
2023-06-19 12.02 12.02 11.56 11.80 8.3M
2023-06-16 11.50 12.04 11.46 12.00 21.6M
2023-06-15 11.62 11.90 11.48 11.66 13.9M
2023-06-14 11.50 12.04 11.38 11.44 19.7M
2023-06-13 11.10 11.60 10.86 11.50 23.2M
2023-06-12 11.20 11.20 10.84 11.00 14.2M
2023-06-09 11.04 11.14 10.66 11.00 17.6M
2023-06-08 11.32 11.46 10.70 11.04 12.8M
2023-06-07 11.30 11.70 11.30 11.48 6.1M
2023-06-06 11.42 11.56 11.10 11.22 6.1M
2023-06-05 11.34 11.76 11.24 11.46 14.8M
2023-06-02 10.76 11.44 10.68 11.36 24.7M
2023-06-01 10.40 10.98 10.36 10.62 12.9M
2023-05-31 10.52 10.56 10.14 10.40 28.2M
2023-05-30 10.84 10.84 10.24 10.56 16.3M
2023-05-29 11.32 11.32 10.84 10.84 9.2M
2023-05-25 11.34 11.34 10.80 11.16 12.1M
2023-05-24 11.24 11.50 11.06 11.34 11.2M
2023-05-23 11.58 11.70 11.38 11.40 10.4M
2023-05-22 11.60 11.74 11.32 11.58 7.9M
2023-05-19 11.74 11.74 11.30 11.40 11.7M
2023-05-18 11.24 11.78 11.24 11.66 9.8M
2023-05-17 11.50 11.60 11.22 11.24 14.9M
2023-05-16 11.80 11.80 11.30 11.56 8.9M
2023-05-15 11.70 11.74 11.20 11.62 11.9M
2023-05-12 11.68 11.74 11.34 11.50 11.9M
2023-05-11 11.60 11.84 11.46 11.64 7.6M
2023-05-10 11.44 11.80 11.40 11.60 9.9M
2023-05-09 11.78 11.78 11.34 11.50 10.6M
2023-05-08 11.54 12.06 11.30 11.60 10.9M
2023-05-05 11.92 11.94 11.60 11.68 4.5M
2023-05-04 11.50 11.64 11.22 11.56 13.9M
2023-05-03 11.68 11.68 11.30 11.44 7.5M
2023-05-02 12.38 12.38 11.58 11.68 5.1M
2023-04-28 12.02 12.32 11.94 12.00 15.9M
2023-04-27 12.08 12.38 11.98 12.00 14.6M
2023-04-26 11.70 12.28 11.56 12.08 26.6M
2023-04-25 11.60 11.64 11.12 11.42 21.4M
2023-04-24 12.34 12.34 11.56 11.74 22.5M
2023-04-21 12.44 12.70 12.00 12.24 23.1M
2023-04-20 12.64 12.84 12.10 12.28 27.2M
2023-04-19 13.24 13.24 12.54 12.64 23.4M
2023-04-18 13.32 13.54 12.96 13.24 11.8M
2023-04-17 13.42 13.68 13.12 13.56 18.6M
2023-04-14 13.40 13.74 13.02 13.42 13.6M
2023-04-13 13.08 13.22 12.62 13.20 19.6M
2023-04-12 13.44 13.44 13.00 13.14 22.5M
2023-04-11 13.44 13.62 13.06 13.42 16.3M
2023-04-06 13.36 13.52 13.02 13.44 20.0M
2023-04-04 13.86 13.86 12.92 13.40 21.8M
2023-04-03 13.00 13.90 12.88 13.86 33.5M
2023-03-31 12.78 12.92 12.46 12.72 25.8M
2023-03-30 13.02 13.20 12.60 12.78 19.9M
2023-03-29 13.06 13.16 12.70 13.02 25.5M
2023-03-28 12.80 13.04 12.56 12.80 38.7M
2023-03-27 13.58 13.76 12.80 12.90 49.1M
2023-03-24 13.26 14.04 13.26 13.66 43.4M
2023-03-23 13.74 13.84 12.46 13.26 90.1M
2023-03-22 14.74 14.74 13.70 13.98 39.9M
2023-03-21 14.00 14.66 13.70 14.54 50.3M
2023-03-20 16.06 16.10 13.00 13.24 73.0M
2023-03-17 15.44 16.54 15.26 16.30 24.2M
2023-03-16 15.20 15.28 14.82 15.00 10.3M
2023-03-15 15.58 16.12 15.34 15.42 12.5M
2023-03-14 15.06 15.68 14.90 15.48 18.8M
2023-03-13 14.36 15.38 14.28 14.92 20.2M
2023-03-10 14.36 14.36 13.90 14.12 49.7M
2023-03-09 15.10 15.10 14.58 14.58 18.6M
2023-03-08 15.30 15.30 14.76 15.10 13.0M
2023-03-07 15.44 15.86 15.04 15.30 21.7M
2023-03-06 15.82 16.30 15.34 15.44 28.9M
2023-03-03 16.70 16.76 16.06 16.32 8.7M
2023-03-02 15.70 16.58 15.70 16.42 17.0M
2023-03-01 14.66 16.32 14.64 16.18 25.8M
2023-02-28 15.28 15.56 14.62 14.62 28.6M
2023-02-27 15.58 15.78 14.60 15.06 23.0M
2023-02-24 15.78 16.36 15.50 15.78 16.7M
2023-02-23 15.12 16.00 14.30 15.78 18.8M
2023-02-22 15.18 15.46 14.72 15.30 18.5M
2023-02-21 16.02 16.26 15.32 15.44 11.5M
2023-02-20 16.06 16.14 15.50 16.02 8.1M
2023-02-17 16.86 16.92 15.80 15.94 12.1M
2023-02-16 16.78 17.36 16.58 16.84 10.8M
2023-02-15 16.74 16.82 16.24 16.68 11.2M
2023-02-14 16.82 16.94 16.34 16.48 10.9M
2023-02-13 16.98 17.12 16.18 16.68 18.3M
2023-02-10 18.50 18.60 16.88 17.00 15.4M
2023-02-09 17.66 18.58 17.34 18.52 13.0M
2023-02-08 18.20 18.66 17.72 17.76 8.1M
2023-02-07 18.20 18.42 17.94 18.16 8.3M
2023-02-06 18.68 18.78 18.04 18.20 14.0M
2023-02-03 17.94 18.88 17.90 18.70 14.4M
2023-02-02 18.20 18.80 17.86 18.18 16.7M
2023-02-01 17.12 17.90 16.96 17.80 10.8M
2023-01-31 17.32 17.38 16.72 17.08 15.7M
2023-01-30 18.30 18.50 17.06 17.22 23.4M
2023-01-27 18.08 18.80 18.08 18.54 8.3M
2023-01-26 17.98 18.28 17.74 18.06 8.8M
2023-01-20 17.76 17.90 17.26 17.66 7.8M
2023-01-19 17.06 18.00 17.06 17.22 10.1M
2023-01-18 16.60 18.10 16.56 17.46 27.0M
2023-01-17 16.66 16.86 16.22 16.74 17.9M
2023-01-16 17.48 18.22 16.50 16.64 23.6M
2023-01-13 16.48 17.52 16.48 17.44 16.0M
2023-01-12 17.24 17.80 16.20 16.58 27.7M
2023-01-11 17.10 17.62 16.48 17.00 39.3M
2023-01-10 17.62 17.68 16.70 16.94 27.6M
2023-01-09 17.62 18.02 17.34 17.66 25.8M
2023-01-06 18.20 18.30 17.20 17.40 20.1M
2023-01-05 19.10 19.16 18.00 18.12 15.2M
2023-01-04 19.00 19.00 17.96 18.86 19.0M
2023-01-03 16.48 18.18 16.00 18.12 14.1M