Hongkong and Shanghai Hotels (0045)

0045
🏛️ Hong Kong →
5.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 6.79 6.87 6.79 6.85 0.1M
2021-12-30 6.80 6.85 6.80 6.83 0.0M
2021-12-29 6.71 6.84 6.67 6.80 0.2M
2021-12-28 7.03 7.03 6.77 6.80 0.2M
2021-12-24 6.90 6.90 6.75 6.85 0.1M
2021-12-23 6.80 6.94 6.80 6.89 0.2M
2021-12-22 6.78 6.88 6.78 6.84 0.1M
2021-12-21 6.68 6.73 6.67 6.72 0.1M
2021-12-20 6.79 6.87 6.56 6.67 0.3M
2021-12-17 7.00 7.00 6.85 6.99 0.2M
2021-12-16 6.93 7.00 6.91 6.91 0.1M
2021-12-15 7.00 7.06 6.98 6.98 0.1M
2021-12-14 7.00 7.09 6.99 7.04 0.3M
2021-12-13 7.00 7.00 6.95 6.96 0.1M
2021-12-10 6.97 6.99 6.93 6.96 0.4M
2021-12-09 7.00 7.00 6.95 6.97 0.2M
2021-12-08 7.10 7.10 6.97 6.97 0.3M
2021-12-07 7.10 7.10 6.95 7.10 0.3M
2021-12-06 7.04 7.07 6.97 7.06 0.4M
2021-12-03 6.98 7.08 6.96 7.03 0.1M
2021-12-02 7.15 7.15 7.01 7.01 0.4M
2021-12-01 7.16 7.20 7.08 7.09 0.1M
2021-11-30 6.96 7.28 6.95 7.28 0.4M
2021-11-29 7.06 7.06 6.80 6.98 0.3M
2021-11-26 7.25 7.30 7.06 7.16 0.2M
2021-11-25 7.19 7.19 7.02 7.07 0.1M
2021-11-24 7.14 7.19 7.10 7.17 0.1M
2021-11-23 7.14 7.23 7.10 7.23 0.1M
2021-11-22 7.20 7.25 7.19 7.19 0.0M
2021-11-19 7.10 7.18 7.08 7.12 0.0M
2021-11-18 7.12 7.17 7.05 7.17 0.3M
2021-11-17 7.24 7.25 7.15 7.16 0.3M
2021-11-16 7.40 7.47 7.34 7.35 0.1M
2021-11-15 7.49 7.49 7.42 7.42 0.0M
2021-11-12 7.42 7.47 7.42 7.46 0.0M
2021-11-11 7.37 7.44 7.33 7.44 0.0M
2021-11-10 7.40 7.40 7.13 7.30 0.1M
2021-11-09 7.43 7.44 7.39 7.43 0.1M
2021-11-08 7.25 7.40 7.25 7.40 0.1M
2021-11-05 7.20 7.21 7.13 7.20 0.0M
2021-11-04 7.21 7.22 7.03 7.19 0.1M
2021-11-03 7.10 7.12 7.01 7.12 0.1M
2021-11-02 7.02 7.14 7.00 7.04 0.0M
2021-11-01 7.05 7.06 7.02 7.02 0.1M
2021-10-29 7.26 7.26 7.09 7.09 0.1M
2021-10-28 7.38 7.38 7.19 7.19 0.1M
2021-10-27 7.39 7.43 7.37 7.38 0.1M
2021-10-26 7.43 7.43 7.38 7.40 0.3M
2021-10-25 7.54 7.54 7.40 7.43 0.2M
2021-10-22 7.45 7.55 7.45 7.54 0.2M
2021-10-21 7.30 7.50 7.23 7.48 0.3M
2021-10-20 7.20 7.33 7.17 7.30 0.2M
2021-10-19 7.14 7.21 7.10 7.14 0.1M
2021-10-18 7.05 7.16 6.98 7.00 0.2M
2021-10-15 7.19 7.30 7.00 7.02 0.3M
2021-10-12 7.20 7.23 7.05 7.19 0.1M
2021-10-11 7.20 7.26 6.95 7.14 0.3M
2021-10-08 7.24 7.24 7.16 7.22 0.0M
2021-10-07 7.28 7.28 7.20 7.24 0.1M
2021-10-06 7.30 7.34 7.05 7.05 0.3M
2021-10-05 7.22 7.37 7.18 7.30 0.1M
2021-10-04 7.37 7.37 7.18 7.22 0.0M
2021-09-30 7.20 7.39 7.18 7.29 0.1M
2021-09-29 7.10 7.20 7.10 7.20 0.0M
2021-09-28 7.40 7.40 7.10 7.20 0.1M
2021-09-27 7.30 7.42 7.08 7.09 0.1M
2021-09-24 7.40 7.40 7.26 7.35 0.1M
2021-09-23 7.00 7.44 7.00 7.26 0.2M
2021-09-21 6.97 7.18 6.88 7.00 0.1M
2021-09-20 7.00 7.00 6.74 6.87 0.2M
2021-09-17 7.00 7.13 7.00 7.09 0.1M
2021-09-16 7.38 7.38 6.97 7.04 0.1M
2021-09-15 7.60 7.60 7.37 7.38 0.2M
2021-09-14 7.64 7.69 7.60 7.64 0.1M
2021-09-13 7.58 7.64 7.50 7.63 0.0M
2021-09-10 7.40 7.72 7.40 7.66 0.2M
2021-09-09 7.50 7.50 7.38 7.46 0.1M
2021-09-08 7.50 7.55 7.35 7.53 0.1M
2021-09-07 7.56 7.56 7.47 7.54 0.1M
2021-09-06 7.46 7.51 7.42 7.51 0.2M
2021-09-03 7.26 7.46 7.21 7.45 0.2M
2021-09-02 7.23 7.27 7.18 7.26 0.1M
2021-09-01 6.96 7.24 6.92 7.21 0.2M
2021-08-31 7.00 7.04 6.85 6.98 0.1M
2021-08-30 7.06 7.12 6.84 6.99 0.1M
2021-08-27 6.96 7.06 6.95 7.03 0.1M
2021-08-26 6.97 6.97 6.88 6.90 0.0M
2021-08-25 6.81 6.97 6.80 6.95 0.0M
2021-08-24 6.95 6.96 6.86 6.95 0.0M
2021-08-23 6.90 6.96 6.88 6.91 0.1M
2021-08-20 6.90 6.90 6.78 6.81 0.1M
2021-08-19 6.80 6.86 6.70 6.86 0.2M
2021-08-18 6.94 6.94 6.65 6.75 0.4M
2021-08-17 6.99 6.99 6.80 6.86 0.1M
2021-08-16 6.80 6.88 6.73 6.80 0.1M
2021-08-13 6.77 6.77 6.73 6.73 0.2M
2021-08-12 6.99 6.99 6.66 6.78 0.8M
2021-08-11 7.07 7.07 6.93 6.93 0.1M
2021-08-10 6.99 6.99 6.80 6.96 0.1M
2021-08-09 6.97 6.97 6.83 6.88 0.2M
2021-08-06 6.97 7.27 6.66 6.96 0.8M
2021-08-05 7.30 7.30 6.95 7.03 0.1M
2021-08-04 7.25 7.33 7.18 7.30 0.1M
2021-08-03 7.13 7.26 7.13 7.18 0.0M
2021-08-02 6.85 7.25 6.85 7.25 0.1M
2021-07-30 7.10 7.13 6.85 6.85 0.2M
2021-07-29 7.11 7.15 7.08 7.08 0.1M
2021-07-28 7.06 7.06 6.89 7.02 0.2M
2021-07-27 7.28 7.28 6.80 7.07 0.5M
2021-07-26 7.30 7.43 7.11 7.15 0.2M
2021-07-23 7.49 7.49 7.39 7.41 0.1M
2021-07-22 7.40 7.52 7.40 7.50 0.1M
2021-07-21 7.45 7.47 7.35 7.35 0.3M
2021-07-20 7.56 7.56 7.46 7.47 0.2M
2021-07-19 7.81 7.81 7.56 7.60 0.3M
2021-07-16 7.93 8.02 7.85 7.85 0.6M
2021-07-15 7.90 8.05 7.90 8.00 0.1M
2021-07-14 8.09 8.09 8.00 8.02 0.3M
2021-07-13 8.13 8.16 8.10 8.10 0.2M
2021-07-12 8.12 8.14 8.10 8.11 0.1M
2021-07-09 8.16 8.19 8.10 8.12 0.1M
2021-07-08 8.19 8.22 8.12 8.16 0.1M
2021-07-07 8.21 8.24 8.10 8.19 0.1M
2021-07-06 8.29 8.36 8.20 8.27 0.2M
2021-07-05 8.19 8.30 8.19 8.20 0.1M
2021-07-02 8.15 8.24 8.15 8.19 0.1M
2021-06-30 8.25 8.41 8.17 8.17 0.3M
2021-06-29 8.50 8.50 8.26 8.29 0.1M
2021-06-28 8.50 8.56 8.50 8.50 0.1M
2021-06-25 8.35 8.53 8.30 8.49 0.4M
2021-06-24 8.22 8.37 8.22 8.35 0.1M
2021-06-23 8.27 8.27 8.18 8.22 0.1M
2021-06-22 8.13 8.35 8.08 8.27 0.3M
2021-06-21 8.23 8.23 8.09 8.13 0.1M
2021-06-18 8.20 8.32 8.11 8.30 0.2M
2021-06-17 8.11 8.31 8.11 8.20 0.1M
2021-06-16 8.17 8.17 8.07 8.11 0.1M
2021-06-15 8.36 8.36 8.13 8.17 0.1M
2021-06-11 8.45 8.45 8.33 8.36 0.1M
2021-06-10 8.40 8.52 8.40 8.45 0.3M
2021-06-09 8.02 8.60 8.02 8.38 1.1M
2021-06-08 8.10 8.17 8.02 8.02 0.1M
2021-06-07 8.12 8.18 8.08 8.10 0.1M
2021-06-04 8.17 8.20 8.13 8.19 0.1M
2021-06-03 8.14 8.26 8.13 8.17 0.3M
2021-06-02 8.02 8.16 7.98 8.11 0.4M
2021-06-01 7.98 8.01 7.88 7.92 0.7M
2021-05-31 7.82 7.88 7.82 7.88 0.3M
2021-05-28 7.76 7.81 7.76 7.79 0.1M
2021-05-27 7.82 7.87 7.76 7.76 0.5M
2021-05-26 7.85 7.85 7.77 7.82 0.1M
2021-05-25 7.81 7.81 7.77 7.79 0.5M
2021-05-24 7.87 7.89 7.81 7.81 0.0M
2021-05-21 7.85 7.85 7.77 7.77 0.3M
2021-05-20 7.85 7.89 7.80 7.87 0.1M
2021-05-18 7.90 7.90 7.82 7.88 0.1M
2021-05-17 7.89 7.90 7.82 7.87 0.2M
2021-05-14 7.83 7.88 7.77 7.78 0.3M
2021-05-13 7.75 8.10 7.70 7.91 0.4M
2021-05-12 7.85 7.86 7.79 7.82 0.0M
2021-05-11 7.80 7.83 7.74 7.78 0.3M
2021-05-10 7.83 7.89 7.80 7.88 0.7M
2021-05-07 7.88 7.97 7.82 7.83 0.4M
2021-05-06 8.00 8.05 7.93 7.95 0.0M
2021-05-05 7.90 8.06 7.90 8.00 0.4M
2021-05-04 7.92 7.92 7.83 7.86 0.0M
2021-05-03 7.76 7.99 7.75 7.97 0.1M
2021-04-30 7.77 7.84 7.77 7.79 0.1M
2021-04-29 7.79 7.84 7.76 7.83 0.1M
2021-04-28 7.86 7.86 7.74 7.79 0.3M
2021-04-27 7.79 7.85 7.75 7.80 0.3M
2021-04-26 7.89 7.96 7.80 7.82 0.2M
2021-04-23 7.81 7.94 7.81 7.91 0.1M
2021-04-22 7.92 7.92 7.72 7.88 0.2M
2021-04-21 8.16 8.17 7.86 7.93 0.4M
2021-04-20 8.30 8.30 8.17 8.24 0.1M
2021-04-19 8.07 8.32 8.07 8.27 0.3M
2021-04-16 8.05 8.05 7.96 8.05 0.1M
2021-04-15 7.92 8.05 7.89 8.05 0.3M
2021-04-14 8.10 8.12 7.86 7.91 0.2M
2021-04-13 7.90 8.15 7.90 8.10 0.2M
2021-04-12 7.96 7.96 7.82 7.90 0.1M
2021-04-09 8.00 8.07 8.00 8.01 0.1M
2021-04-08 7.90 8.08 7.90 7.97 0.2M
2021-04-07 7.90 8.00 7.90 7.90 0.1M
2021-04-01 7.69 7.84 7.68 7.84 0.1M
2021-03-31 7.78 7.78 7.65 7.73 0.4M
2021-03-30 7.75 7.83 7.72 7.80 0.2M
2021-03-29 7.80 7.86 7.72 7.76 0.1M
2021-03-26 7.86 7.86 7.82 7.83 0.1M
2021-03-25 7.71 7.90 7.70 7.86 0.1M
2021-03-24 7.91 7.91 7.70 7.71 0.4M
2021-03-23 8.05 8.06 7.91 7.94 0.3M
2021-03-22 7.99 8.20 7.91 8.11 0.2M
2021-03-19 8.05 8.05 7.92 7.99 0.3M
2021-03-18 8.10 8.11 8.00 8.05 0.2M
2021-03-17 8.23 8.25 8.04 8.10 0.3M
2021-03-16 8.00 8.25 7.91 8.23 0.2M
2021-03-15 7.99 8.05 7.90 8.02 0.1M
2021-03-12 7.94 8.05 7.90 7.99 0.2M
2021-03-11 7.98 8.20 7.98 8.06 0.2M
2021-03-10 8.05 8.13 7.96 8.13 0.4M
2021-03-09 7.92 8.01 7.63 7.93 0.8M
2021-03-08 8.21 8.21 7.80 7.86 0.5M
2021-03-05 8.02 8.15 7.89 8.09 0.4M
2021-03-04 8.15 8.15 8.00 8.09 0.3M
2021-03-03 8.12 8.50 8.12 8.30 0.5M
2021-03-02 8.28 8.28 8.00 8.05 0.2M
2021-03-01 7.84 8.32 7.77 8.22 0.6M
2021-02-26 8.00 8.10 7.76 7.82 0.7M
2021-02-25 7.97 8.15 7.91 8.08 0.7M
2021-02-24 7.84 8.17 7.80 7.82 1.7M
2021-02-23 7.34 7.95 7.33 7.81 1.6M
2021-02-22 7.28 7.46 7.28 7.37 0.3M
2021-02-19 7.25 7.32 7.15 7.28 0.3M
2021-02-18 7.38 7.42 7.26 7.30 0.4M
2021-02-17 7.48 7.48 7.29 7.30 0.6M
2021-02-16 7.30 7.40 7.28 7.39 1.6M
2021-02-11 7.37 7.37 7.13 7.20 0.4M
2021-02-10 7.30 7.33 7.20 7.25 1.0M
2021-02-09 7.05 7.37 7.03 7.17 1.3M
2021-02-08 6.80 7.10 6.80 7.03 0.6M
2021-02-05 6.87 6.93 6.78 6.80 0.3M
2021-02-04 6.93 7.00 6.84 6.87 0.1M
2021-02-03 6.96 7.00 6.89 7.00 0.2M
2021-02-02 6.86 6.89 6.84 6.88 0.1M
2021-02-01 6.77 6.77 6.60 6.71 0.2M
2021-01-29 6.80 6.86 6.66 6.71 0.6M
2021-01-28 6.92 6.94 6.82 6.86 0.5M
2021-01-27 7.00 7.00 6.91 6.96 0.1M
2021-01-26 7.00 7.00 6.91 7.00 1.1M
2021-01-25 6.98 7.00 6.90 7.00 0.4M
2021-01-22 6.92 6.97 6.88 6.91 0.3M
2021-01-21 7.00 7.00 6.95 7.00 0.3M
2021-01-20 7.00 7.00 6.89 7.00 0.5M
2021-01-19 6.96 7.00 6.91 7.00 0.8M
2021-01-18 6.97 6.99 6.90 6.99 0.1M
2021-01-15 6.99 7.01 6.96 6.97 0.1M
2021-01-14 7.05 7.05 6.97 6.99 0.2M
2021-01-13 7.00 7.05 6.97 6.99 0.4M
2021-01-12 7.05 7.06 6.98 7.05 0.2M
2021-01-11 6.95 7.00 6.92 7.00 0.2M
2021-01-08 6.95 7.00 6.94 6.95 0.1M
2021-01-07 6.93 7.03 6.93 7.00 0.3M
2021-01-06 7.15 7.15 6.93 6.97 0.1M
2021-01-05 6.98 7.05 6.97 7.00 0.2M
2021-01-04 6.88 7.00 6.84 6.99 0.2M