HS Property Service and Management (HSPSM)

HSPSM
🏛️ Hong Kong →
2,011.07
Última Actualización: 2025-09-30
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
2022-12-30 3,225.14 3,311.40 3,166.36 3,296.34 165.1M
2022-12-29 3,227.28 3,227.28 3,114.30 3,200.34 172.7M
2022-12-28 3,347.75 3,372.30 3,229.94 3,246.55 208.8M
2022-12-23 3,304.93 3,343.47 3,276.47 3,330.68 79.3M
2022-12-22 3,334.82 3,387.28 3,288.12 3,324.51 148.1M
2022-12-21 3,294.45 3,334.54 3,232.73 3,278.44 88.3M
2022-12-20 3,443.52 3,443.52 3,240.85 3,276.92 175.9M
2022-12-19 3,476.83 3,519.05 3,368.02 3,484.56 219.4M
2022-12-16 3,331.71 3,494.72 3,298.57 3,469.21 331.0M
2022-12-15 3,366.58 3,380.13 3,199.91 3,324.70 415.2M
2022-12-14 3,461.91 3,495.64 3,366.03 3,386.28 230.5M
2022-12-13 3,495.46 3,515.78 3,396.26 3,435.61 266.1M
2022-12-12 3,656.37 3,670.02 3,457.44 3,474.81 739.3M
2022-12-09 3,599.21 3,841.02 3,585.61 3,796.74 638.4M
2022-12-08 3,426.22 3,575.84 3,405.53 3,560.76 315.5M
2022-12-07 3,631.24 3,692.54 3,384.17 3,384.17 471.2M
2022-12-06 3,510.03 3,674.37 3,470.34 3,644.39 472.6M
2022-12-05 3,329.73 3,556.81 3,325.73 3,550.79 634.0M
2022-12-02 3,303.86 3,311.77 3,155.21 3,243.24 318.8M
2022-12-01 3,305.16 3,397.78 3,242.90 3,292.97 552.8M
2022-11-30 3,260.66 3,335.26 3,138.78 3,228.31 465.4M
2022-11-29 3,091.99 3,310.10 3,091.99 3,260.85 656.2M
2022-11-28 3,015.36 3,015.36 2,894.79 2,939.42 274.2M
2022-11-25 3,015.85 3,141.07 2,944.75 3,131.85 363.3M
2022-11-24 2,868.29 3,004.75 2,868.29 3,003.16 361.6M
2022-11-23 2,774.30 2,850.88 2,703.41 2,808.14 206.4M
2022-11-22 2,906.39 2,971.02 2,714.15 2,768.70 253.8M
2022-11-21 2,939.44 2,939.44 2,789.96 2,870.60 203.9M
2022-11-18 3,037.80 3,104.85 2,918.79 2,935.76 301.0M
2022-11-17 2,941.42 3,022.40 2,868.66 2,976.70 377.2M
2022-11-16 3,146.75 3,187.35 2,893.18 2,941.03 652.3M
2022-11-15 2,817.71 3,211.57 2,761.65 3,163.69 1,006.7M
2022-11-14 2,855.01 2,966.60 2,769.28 2,831.24 963.8M
2022-11-11 2,411.37 2,610.33 2,378.16 2,605.75 536.8M
2022-11-10 2,284.58 2,313.94 2,225.89 2,268.05 162.2M
2022-11-09 2,237.20 2,423.79 2,237.20 2,295.18 421.2M
2022-11-08 2,246.93 2,264.28 2,187.66 2,225.06 174.8M
2022-11-07 2,114.97 2,283.01 2,112.44 2,246.46 349.8M
2022-11-04 1,943.21 2,182.71 1,942.32 2,129.81 377.2M
2022-11-03 1,954.62 1,999.11 1,930.48 1,942.05 205.4M
2022-11-02 1,895.91 1,981.11 1,835.86 1,973.50 222.3M
2022-11-01 1,777.28 1,903.38 1,776.71 1,886.51 272.8M
2022-10-31 1,848.90 1,849.48 1,766.82 1,776.65 237.4M
2022-10-28 1,957.14 1,967.90 1,827.53 1,857.72 221.8M
2022-10-27 2,010.82 2,063.37 1,944.69 1,956.63 193.8M
2022-10-26 2,000.06 2,069.18 1,987.98 2,009.38 157.2M
2022-10-25 1,994.48 2,049.34 1,968.67 1,995.57 151.7M
2022-10-24 2,196.41 2,196.41 1,968.82 1,983.25 255.6M
2022-10-21 2,216.23 2,251.64 2,196.44 2,202.27 132.3M
2022-10-20 2,262.24 2,262.24 2,196.03 2,201.70 146.5M
2022-10-19 2,273.39 2,353.40 2,257.24 2,258.21 162.7M
2022-10-18 2,306.52 2,319.19 2,240.97 2,278.54 151.9M
2022-10-17 2,311.01 2,321.33 2,244.86 2,299.38 134.5M
2022-10-14 2,236.35 2,345.63 2,236.35 2,298.85 265.7M
2022-10-13 2,339.51 2,350.25 2,221.46 2,221.46 245.0M
2022-10-12 2,363.87 2,392.40 2,287.35 2,344.95 182.5M
2022-10-11 2,428.15 2,446.21 2,347.66 2,366.73 134.7M
2022-10-10 2,465.61 2,510.38 2,416.23 2,423.31 136.0M
2022-10-07 2,553.43 2,553.43 2,437.61 2,463.13 69.7M
2022-10-06 2,597.56 2,649.56 2,548.24 2,554.64 55.3M
2022-10-05 2,617.00 2,638.12 2,551.85 2,597.21 101.4M
2022-10-03 2,515.17 2,664.67 2,515.17 2,583.51 81.6M
2022-09-30 2,506.15 2,553.09 2,485.71 2,510.09 132.9M
2022-09-29 2,630.01 2,650.73 2,443.72 2,502.95 145.9M
2022-09-28 2,764.78 2,764.78 2,613.22 2,614.83 268.4M
2022-09-27 2,656.75 2,793.49 2,620.05 2,777.66 194.8M
2022-09-26 2,651.36 2,736.80 2,638.44 2,656.75 95.7M
2022-09-23 2,733.10 2,752.37 2,651.36 2,653.02 74.3M
2022-09-22 2,736.43 2,749.57 2,703.16 2,729.51 77.9M
2022-09-21 2,843.90 2,843.90 2,750.92 2,751.88 147.1M
2022-09-20 2,872.07 2,926.72 2,845.18 2,854.47 97.2M
2022-09-19 2,984.56 2,984.56 2,851.28 2,857.84 118.1M
2022-09-16 3,046.62 3,048.66 2,982.54 2,984.27 114.2M
2022-09-15 2,977.52 3,114.32 2,977.52 3,052.25 214.7M
2022-09-14 2,978.30 2,991.16 2,950.26 2,967.44 76.0M
2022-09-13 3,033.42 3,034.35 2,977.78 3,007.81 100.9M
2022-09-09 2,867.37 3,031.85 2,851.63 3,025.73 250.5M
2022-09-08 2,919.48 2,919.81 2,848.04 2,855.07 94.4M
2022-09-07 2,909.79 2,929.76 2,867.34 2,912.33 123.8M
2022-09-06 2,826.26 2,928.90 2,818.81 2,927.11 191.3M
2022-09-05 2,853.40 2,860.31 2,799.33 2,818.55 156.5M
2022-09-02 3,009.89 3,019.54 2,850.36 2,852.76 198.1M
2022-09-01 2,963.28 3,043.15 2,926.78 2,997.98 191.8M
2022-08-31 2,897.20 3,002.24 2,873.48 2,961.45 355.3M
2022-08-30 2,917.21 2,960.88 2,879.32 2,906.30 137.2M
2022-08-29 2,984.72 2,984.72 2,871.45 2,915.14 151.9M
2022-08-26 2,933.67 3,015.29 2,918.20 3,015.29 137.8M
2022-08-25 2,866.57 2,912.10 2,836.63 2,909.37 140.2M
2022-08-24 2,953.39 2,953.39 2,836.95 2,871.83 125.2M
2022-08-23 3,001.98 3,022.58 2,937.75 2,958.86 96.5M
2022-08-22 2,942.20 3,050.61 2,929.74 3,003.85 143.6M
2022-08-19 2,912.48 2,975.16 2,876.78 2,952.48 259.0M
2022-08-18 2,977.45 2,991.12 2,936.79 2,951.30 78.2M
2022-08-17 3,021.31 3,045.59 2,944.73 2,983.38 106.9M
2022-08-16 2,918.64 3,131.62 2,918.64 3,011.54 292.8M
2022-08-15 2,952.66 2,962.49 2,876.73 2,884.00 116.6M
2022-08-12 2,925.65 2,972.73 2,833.40 2,958.28 127.6M
2022-08-11 2,906.55 2,929.24 2,878.48 2,918.45 91.7M
2022-08-10 2,986.09 2,998.17 2,846.38 2,872.78 122.8M
2022-08-09 2,953.82 3,034.95 2,940.97 2,988.88 108.7M
2022-08-08 3,022.38 3,080.03 2,929.84 2,941.92 121.3M
2022-08-05 2,959.60 3,028.38 2,956.35 3,016.65 205.6M
2022-08-04 2,912.81 2,963.64 2,895.36 2,937.01 133.2M
2022-08-03 2,996.74 3,006.21 2,882.87 2,909.03 178.4M
2022-08-02 3,056.47 3,056.47 2,947.69 2,992.28 190.3M
2022-08-01 3,217.37 3,217.37 3,035.46 3,074.05 287.7M
2022-07-29 3,354.31 3,354.31 3,188.13 3,213.32 129.2M
2022-07-28 3,330.93 3,396.14 3,267.53 3,351.99 180.1M
2022-07-27 3,495.92 3,495.92 3,278.81 3,313.36 240.4M
2022-07-26 3,377.18 3,552.80 3,340.50 3,540.45 215.8M
2022-07-25 3,298.93 3,453.75 3,298.93 3,374.69 157.1M
2022-07-22 3,322.46 3,378.21 3,277.45 3,307.06 101.0M
2022-07-21 3,443.56 3,464.72 3,286.78 3,298.22 140.0M
2022-07-20 3,488.11 3,499.50 3,411.80 3,439.05 90.2M
2022-07-19 3,518.49 3,520.07 3,424.83 3,452.36 85.3M
2022-07-18 3,427.80 3,573.13 3,427.80 3,529.77 125.5M
2022-07-15 3,584.32 3,584.32 3,399.27 3,408.73 150.5M
2022-07-14 3,625.08 3,650.70 3,442.80 3,609.73 188.2M
2022-07-13 3,758.58 3,767.12 3,613.55 3,618.28 138.0M
2022-07-12 3,773.46 3,829.61 3,721.70 3,739.72 117.9M
2022-07-11 4,062.08 4,062.08 3,776.13 3,795.60 146.0M
2022-07-08 4,033.29 4,096.43 4,015.50 4,061.46 86.0M
2022-07-07 4,443.70 4,444.46 4,362.26 4,382.84 116.6M
2022-07-06 4,472.38 4,505.04 4,358.02 4,429.76 71.6M
2022-07-05 4,490.26 4,545.33 4,445.87 4,477.53 90.8M
2022-07-04 4,599.45 4,599.45 4,451.74 4,475.91 151.7M
2022-06-30 4,609.57 4,653.30 4,542.99 4,599.66 126.2M
2022-06-29 4,577.15 4,787.20 4,564.51 4,632.53 197.9M
2022-06-28 4,596.02 4,628.66 4,543.16 4,609.35 144.9M
2022-06-27 4,498.10 4,602.65 4,489.48 4,588.74 185.1M
2022-06-24 4,497.89 4,559.60 4,461.12 4,477.28 120.6M
2022-06-23 4,386.37 4,493.45 4,386.37 4,476.76 111.4M
2022-06-22 4,520.75 4,547.13 4,419.79 4,419.79 66.7M
2022-06-21 4,526.43 4,585.05 4,504.56 4,532.17 106.3M
2022-06-20 4,250.77 4,534.56 4,222.76 4,519.58 172.6M
2022-06-17 4,206.42 4,291.19 4,206.10 4,229.09 86.9M
2022-06-16 4,376.28 4,386.09 4,212.81 4,239.25 85.7M
2022-06-15 4,232.70 4,402.62 4,211.43 4,349.50 132.8M
2022-06-14 4,212.24 4,255.91 4,193.34 4,238.58 66.3M
2022-06-13 4,417.60 4,417.60 4,228.30 4,251.14 116.3M
2022-06-10 4,533.47 4,533.47 4,435.72 4,493.18 86.2M
2022-06-09 4,482.98 4,626.64 4,468.50 4,560.56 139.5M
2022-06-08 4,394.52 4,473.07 4,376.83 4,473.07 96.5M
2022-06-07 4,366.40 4,452.72 4,328.38 4,393.33 81.8M
2022-06-06 4,364.19 4,383.58 4,256.44 4,375.95 76.3M
2022-06-02 4,395.12 4,419.61 4,314.59 4,358.76 81.3M
2022-06-01 4,439.39 4,452.29 4,375.92 4,411.75 72.7M
2022-05-31 4,304.16 4,449.99 4,289.27 4,443.84 250.9M
2022-05-30 4,285.73 4,318.62 4,261.95 4,299.21 80.7M
2022-05-27 4,285.56 4,337.38 4,198.98 4,245.05 114.5M
2022-05-26 4,305.88 4,313.75 4,196.64 4,258.59 100.2M
2022-05-25 4,259.56 4,324.95 4,259.56 4,282.53 61.0M
2022-05-24 4,417.31 4,433.50 4,272.58 4,288.41 82.0M
2022-05-23 4,436.98 4,448.42 4,376.89 4,412.54 62.3M
2022-05-20 4,509.48 4,525.38 4,387.15 4,431.18 107.8M
2022-05-19 4,400.59 4,495.21 4,358.09 4,482.70 77.6M
2022-05-18 4,446.03 4,505.81 4,389.76 4,492.37 116.6M
2022-05-17 4,395.52 4,449.26 4,336.50 4,448.38 85.7M
2022-05-16 4,382.86 4,466.73 4,272.43 4,405.58 158.1M
2022-05-13 4,080.60 4,323.06 4,080.60 4,300.27 165.6M
2022-05-12 4,158.74 4,162.81 3,994.06 4,034.88 156.1M
2022-05-11 4,200.58 4,276.02 4,135.12 4,193.01 106.5M
2022-05-10 4,197.32 4,233.94 4,072.16 4,188.01 140.1M
2022-05-06 4,502.41 4,502.41 4,274.35 4,298.81 125.3M
2022-05-05 4,697.61 4,734.47 4,581.28 4,589.60 83.0M
2022-05-04 4,755.15 4,755.15 4,614.46 4,640.53 32.6M
2022-05-03 4,651.68 4,850.64 4,594.63 4,785.38 54.9M
2022-04-29 4,488.46 4,682.24 4,387.63 4,682.24 78.6M
2022-04-28 4,469.32 4,526.73 4,397.32 4,516.99 50.8M
2022-04-27 4,388.32 4,489.38 4,367.55 4,455.88 93.1M
2022-04-26 4,363.64 4,535.49 4,363.64 4,421.12 98.6M
2022-04-25 4,455.82 4,455.82 4,290.58 4,337.21 121.0M
2022-04-22 4,447.84 4,567.02 4,407.23 4,523.89 103.6M
2022-04-21 4,595.67 4,624.86 4,447.56 4,494.81 105.5M
2022-04-20 4,851.96 4,895.93 4,588.44 4,611.01 131.7M
2022-04-19 4,947.87 4,954.49 4,813.15 4,863.95 108.9M
2022-04-14 4,879.57 5,041.61 4,879.57 5,041.61 109.1M
2022-04-13 4,831.54 4,933.90 4,759.37 4,852.24 70.9M
2022-04-12 4,935.62 4,987.22 4,756.73 4,844.66 115.4M
2022-04-11 5,202.45 5,202.84 4,894.42 4,922.00 141.0M
2022-04-08 5,102.63 5,216.72 5,058.78 5,216.72 128.4M
2022-04-07 5,213.63 5,342.40 5,101.33 5,118.14 175.3M
2022-04-06 5,103.16 5,301.15 5,043.95 5,229.11 238.9M
2022-04-04 5,190.53 5,190.53 5,190.53 5,190.53 194.5M
2022-04-01 4,705.21 4,771.67 4,661.52 4,771.67 87.3M
2022-03-31 4,811.14 4,855.19 4,672.76 4,731.52 124.2M
2022-03-30 4,536.80 4,850.62 4,536.80 4,795.23 262.4M
2022-03-29 4,538.15 4,639.52 4,451.58 4,504.56 203.7M
2022-03-28 4,546.83 4,594.33 4,428.89 4,561.41 153.8M
2022-03-25 4,652.69 4,784.51 4,521.42 4,572.28 182.2M
2022-03-24 4,725.58 4,818.44 4,665.12 4,675.65 179.9M
2022-03-23 4,779.01 4,891.87 4,674.93 4,774.16 179.7M
2022-03-22 4,539.79 4,802.65 4,426.45 4,802.65 223.2M
2022-03-21 4,822.41 4,830.07 4,526.76 4,553.25 148.8M
2022-03-18 4,875.45 4,875.45 4,490.80 4,733.40 336.2M
2022-03-17 4,524.03 4,930.52 4,510.50 4,923.45 619.2M
2022-03-16 3,695.19 4,164.18 3,443.56 4,149.01 646.9M
2022-03-15 3,864.42 4,031.56 3,513.03 3,544.84 389.9M
2022-03-14 4,482.06 4,486.08 3,882.47 3,924.62 342.1M
2022-03-11 4,669.18 4,669.18 4,297.89 4,565.76 247.6M
2022-03-10 4,811.93 4,832.97 4,675.19 4,718.76 140.0M
2022-03-09 4,785.91 4,857.03 4,517.44 4,682.99 176.3M
2022-03-08 5,100.68 5,112.14 4,702.24 4,736.19 200.2M
2022-03-07 5,211.33 5,250.90 4,978.09 5,105.79 155.7M
2022-03-04 5,296.13 5,309.69 5,168.75 5,223.67 171.8M
2022-03-03 5,298.14 5,412.36 5,298.14 5,365.63 81.6M
2022-03-02 5,497.22 5,497.22 5,224.98 5,279.02 101.4M
2022-03-01 5,427.18 5,533.39 5,407.43 5,495.95 84.3M
2022-02-28 5,473.24 5,530.96 5,353.91 5,418.15 207.3M
2022-02-25 5,544.82 5,693.74 5,441.50 5,481.75 124.2M
2022-02-24 5,781.78 5,781.78 5,473.50 5,520.56 160.9M
2022-02-23 5,858.15 5,890.37 5,813.71 5,820.79 77.0M
2022-02-22 5,947.26 5,947.26 5,776.39 5,854.20 113.4M
2022-02-21 6,127.92 6,133.22 5,903.25 5,993.36 152.5M
2022-02-18 5,968.50 6,152.34 5,951.21 6,074.21 134.5M
2022-02-17 6,077.06 6,096.82 5,916.77 5,995.67 103.0M
2022-02-16 6,113.22 6,127.23 5,998.55 6,078.38 103.2M
2022-02-15 6,073.89 6,129.02 6,012.37 6,038.91 144.9M
2022-02-14 6,321.20 6,321.20 6,030.53 6,082.23 192.2M
2022-02-11 6,296.73 6,492.12 6,218.49 6,333.22 664.4M
2022-02-10 6,085.67 6,226.86 6,085.67 6,226.86 161.2M
2022-02-09 5,950.33 6,067.39 5,950.33 6,015.95 102.3M
2022-02-08 6,082.87 6,082.87 5,847.13 5,881.14 107.9M
2022-02-07 6,091.35 6,149.31 5,999.80 6,067.26 119.6M
2022-02-04 5,920.11 6,081.95 5,823.52 6,072.93 87.5M
2022-01-31 5,774.02 5,914.33 5,707.73 5,866.20 54.8M
2022-01-28 5,760.25 5,776.20 5,575.90 5,749.06 98.1M
2022-01-27 5,909.19 5,909.19 5,626.22 5,725.36 117.9M
2022-01-26 5,951.91 6,030.52 5,858.27 5,902.54 148.3M
2022-01-25 5,949.90 6,049.58 5,870.06 5,932.97 187.9M
2022-01-24 5,941.45 6,099.25 5,891.57 5,995.67 274.9M
2022-01-21 5,955.58 6,037.78 5,864.16 5,964.18 249.4M
2022-01-20 5,533.36 5,935.83 5,533.36 5,932.68 474.9M
2022-01-19 5,138.92 5,454.70 5,138.92 5,423.18 215.0M
2022-01-18 5,062.87 5,175.41 5,055.93 5,102.48 133.2M
2022-01-17 5,241.46 5,241.46 4,982.16 5,049.87 113.2M
2022-01-14 5,197.19 5,254.68 5,133.97 5,209.94 130.5M
2022-01-13 5,447.12 5,480.53 5,209.53 5,227.36 181.7M
2022-01-12 5,484.22 5,544.71 5,433.71 5,487.65 174.6M
2022-01-11 5,375.70 5,537.59 5,358.14 5,451.98 264.1M
2022-01-10 5,071.86 5,411.41 5,068.51 5,403.42 293.7M
2022-01-07 4,873.84 5,074.75 4,767.16 5,074.39 304.8M
2022-01-06 4,932.95 4,938.09 4,780.11 4,876.11 172.7M
2022-01-05 5,186.83 5,189.30 4,892.42 4,914.46 177.6M
2022-01-04 5,137.41 5,329.88 5,137.41 5,176.34 273.5M
2022-01-03 5,346.21 5,357.11 5,013.07 5,109.03 127.0M