HS Property TRI (HSNPDV)

HSNPDV
🏛️ Hong Kong →
66,002.44
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 88,834.34 89,110.03 87,968.71 88,230.76 0.0M
2021-12-30 88,478.26 88,680.96 87,972.62 88,364.90 0.0M
2021-12-29 89,583.84 89,583.84 87,990.87 88,250.77 0.0M
2021-12-28 88,123.76 89,537.10 88,005.41 89,066.30 0.0M
2021-12-24 87,951.25 88,044.45 87,299.61 87,885.21 0.0M
2021-12-23 87,551.23 88,161.56 87,136.33 87,401.45 0.0M
2021-12-22 87,409.18 87,571.52 86,647.27 87,179.06 0.0M
2021-12-21 87,274.87 87,925.74 86,579.02 87,585.86 0.0M
2021-12-20 87,908.25 88,102.15 86,478.67 86,815.28 0.0M
2021-12-17 89,011.64 89,044.15 88,123.01 88,314.80 0.0M
2021-12-16 87,585.04 88,899.90 87,098.80 88,619.42 0.0M
2021-12-15 87,829.45 88,433.48 86,975.83 87,898.91 0.0M
2021-12-14 89,212.09 89,286.88 86,903.28 87,479.27 0.0M
2021-12-13 91,984.96 92,015.68 89,941.05 89,971.98 0.0M
2021-12-10 91,379.94 92,537.24 91,111.53 91,305.81 0.0M
2021-12-09 90,160.03 91,995.38 90,160.03 91,776.55 0.0M
2021-12-08 90,413.89 90,413.89 89,033.69 89,887.92 0.0M
2021-12-07 88,559.68 89,852.63 88,559.68 89,512.58 0.0M
2021-12-06 87,944.68 89,411.00 87,854.40 87,893.74 0.0M
2021-12-03 87,473.62 88,101.09 86,665.67 87,636.76 0.0M
2021-12-02 86,474.83 87,834.05 85,906.30 87,499.07 0.0M
2021-12-01 86,927.07 88,156.47 86,266.35 86,546.43 0.0M
2021-11-30 88,540.02 89,376.72 86,256.42 86,599.72 0.0M
2021-11-29 89,964.86 89,964.86 88,480.54 88,775.21 0.0M
2021-11-26 91,416.42 91,416.42 89,364.77 89,509.67 0.0M
2021-11-25 91,797.63 91,797.63 90,853.24 91,695.59 0.0M
2021-11-24 92,379.20 92,530.10 91,319.62 91,894.95 0.0M
2021-11-23 91,372.26 92,457.05 90,776.62 92,088.16 0.0M
2021-11-22 92,298.53 92,983.30 91,324.08 91,693.82 0.0M
2021-11-19 90,620.30 92,707.47 89,742.92 92,130.45 0.0M
2021-11-18 92,296.27 92,296.27 91,388.87 91,649.44 0.0M
2021-11-17 93,652.38 93,762.98 92,546.05 92,712.25 0.0M
2021-11-16 93,048.39 94,444.78 92,968.12 93,901.64 0.0M
2021-11-15 93,160.51 93,160.51 91,805.39 92,913.51 0.0M
2021-11-12 95,160.64 95,201.06 92,882.71 93,662.58 0.0M
2021-11-11 91,324.76 94,257.60 91,317.70 93,836.57 0.0M
2021-11-10 89,009.71 91,749.91 87,599.53 91,413.92 0.0M
2021-11-09 89,626.99 89,792.35 88,326.01 88,703.41 0.0M
2021-11-08 88,304.62 90,301.77 88,304.62 89,139.13 0.0M
2021-11-05 88,398.41 88,578.11 87,521.41 88,076.94 0.0M
2021-11-04 89,112.70 89,383.77 87,915.19 88,517.41 0.0M
2021-11-03 88,809.31 89,856.96 88,457.50 88,883.78 0.0M
2021-11-02 90,368.69 90,697.45 88,374.09 89,025.88 0.0M
2021-11-01 91,143.64 91,143.64 89,176.00 89,916.24 0.0M
2021-10-29 91,862.15 92,108.95 90,835.23 91,074.15 0.0M
2021-10-28 91,777.01 92,418.57 91,196.56 91,792.62 0.0M
2021-10-27 91,735.39 92,268.83 90,864.65 91,693.97 0.0M
2021-10-26 93,004.35 93,055.98 91,318.58 91,811.69 0.0M
2021-10-25 93,320.11 93,884.58 92,327.98 93,313.54 0.0M
2021-10-22 94,097.55 95,474.91 93,961.17 94,109.41 0.0M
2021-10-21 91,033.13 93,594.79 91,033.13 92,813.63 0.0M
2021-10-20 90,264.05 90,975.86 89,739.46 90,975.86 0.0M
2021-10-19 90,754.41 91,037.76 90,181.94 90,305.60 0.0M
2021-10-18 91,016.23 91,511.30 89,872.03 90,447.41 0.0M
2021-10-15 90,745.77 90,884.38 89,256.23 90,884.38 0.0M
2021-10-12 89,657.53 91,277.25 88,840.11 90,456.91 0.0M
2021-10-11 90,118.39 90,591.69 89,084.40 89,826.21 0.0M
2021-10-08 89,892.27 90,301.81 88,793.11 89,868.19 0.0M
2021-10-07 89,222.98 91,031.78 89,222.98 89,918.07 0.0M
2021-10-06 88,865.91 88,991.99 86,996.24 88,169.23 0.0M
2021-10-05 88,287.85 88,795.86 87,270.29 88,518.73 0.0M
2021-10-04 88,228.91 89,347.65 86,914.66 89,232.62 0.0M
2021-09-30 88,286.68 89,651.68 87,945.50 89,394.28 0.0M
2021-09-29 85,630.25 88,360.97 85,100.81 87,996.38 0.0M
2021-09-28 83,374.65 86,806.87 83,374.65 85,764.73 0.0M
2021-09-27 83,988.67 84,640.21 83,295.58 83,432.03 0.0M
2021-09-24 85,984.26 86,120.05 83,968.24 84,234.78 0.0M
2021-09-23 84,614.13 86,721.84 84,614.13 86,203.28 0.0M
2021-09-21 80,316.09 82,652.10 79,797.56 82,425.24 0.0M
2021-09-20 84,370.38 84,370.38 79,761.14 80,044.06 0.0M
2021-09-17 85,869.75 85,953.76 84,452.64 85,783.17 0.0M
2021-09-16 88,153.40 88,338.02 84,928.18 85,528.13 0.0M
2021-09-15 90,197.58 90,503.41 88,067.73 88,409.06 0.0M
2021-09-14 92,129.77 92,739.91 90,161.51 90,357.25 0.0M
2021-09-13 92,461.49 92,461.49 91,093.57 92,232.93 0.0M
2021-09-10 91,729.37 92,980.89 91,388.08 92,902.70 0.0M
2021-09-09 91,952.55 92,480.84 91,232.42 91,609.35 0.0M
2021-09-08 91,490.86 92,344.37 91,296.45 92,186.30 0.0M
2021-09-07 92,410.91 92,458.43 91,578.53 91,710.77 0.0M
2021-09-06 93,238.05 93,287.44 92,507.78 92,616.30 0.0M
2021-09-03 93,216.16 93,672.15 92,910.49 93,335.45 0.0M
2021-09-02 93,050.34 94,027.16 92,814.56 93,237.47 0.0M
2021-09-01 92,018.13 93,008.10 91,652.87 92,868.51 0.0M
2021-08-31 92,006.25 92,278.15 90,552.68 92,092.95 0.0M
2021-08-30 92,127.10 93,108.16 92,063.61 92,425.74 0.0M
2021-08-27 91,680.85 92,718.04 91,523.94 92,584.41 0.0M
2021-08-26 92,431.70 92,685.03 91,245.51 91,855.41 0.0M
2021-08-25 92,428.99 93,071.63 92,063.64 92,574.58 0.0M
2021-08-24 92,486.52 93,022.68 92,071.54 92,517.60 0.0M
2021-08-23 93,124.67 93,581.92 92,095.64 92,269.03 0.0M
2021-08-20 93,293.78 93,698.33 91,320.00 92,111.27 0.0M
2021-08-19 93,801.26 93,992.82 92,402.27 92,686.56 0.0M
2021-08-18 94,103.33 94,698.31 93,795.73 94,583.99 0.0M
2021-08-17 95,649.37 96,109.17 93,942.77 94,175.98 0.0M
2021-08-16 94,382.33 95,969.83 94,031.84 95,159.63 0.0M
2021-08-13 94,465.42 95,140.48 93,829.26 94,484.13 0.0M
2021-08-12 95,272.24 95,448.58 94,503.43 94,805.15 0.0M
2021-08-11 92,792.13 96,377.91 92,721.57 95,202.80 0.0M
2021-08-10 92,734.57 93,054.76 91,034.30 92,885.22 0.0M
2021-08-09 91,058.48 93,174.50 90,893.24 92,559.22 0.0M
2021-08-06 91,719.63 91,880.96 90,469.38 91,517.90 0.0M
2021-08-05 93,004.05 93,169.81 91,551.64 92,074.13 0.0M
2021-08-04 94,039.16 94,471.17 93,078.17 93,608.58 0.0M
2021-08-03 94,798.08 94,798.08 93,124.92 94,052.59 0.0M
2021-08-02 93,355.47 94,685.61 92,476.12 94,336.88 0.0M
2021-07-30 94,749.50 95,233.72 92,956.74 93,120.21 0.0M
2021-07-29 96,212.83 96,262.27 94,797.58 95,350.43 0.0M
2021-07-28 95,748.54 96,054.83 94,725.76 95,064.51 0.0M
2021-07-27 96,621.37 97,949.79 92,754.47 93,918.15 0.0M
2021-07-26 98,573.27 98,573.27 96,340.96 96,371.84 0.0M
2021-07-23 100,108.59 100,337.59 99,124.35 99,372.14 0.0M
2021-07-22 98,612.93 100,327.27 98,573.48 100,108.19 0.0M
2021-07-21 98,984.64 99,368.11 97,931.96 98,303.36 0.0M
2021-07-20 99,415.32 99,478.06 98,051.38 98,298.71 0.0M
2021-07-19 100,324.84 100,325.41 99,002.91 99,376.12 0.0M
2021-07-16 100,764.57 101,452.76 100,266.77 100,549.34 0.0M
2021-07-15 99,099.08 101,390.72 99,004.90 100,931.68 0.0M
2021-07-14 99,965.24 100,067.12 98,832.65 98,968.28 0.0M
2021-07-13 100,349.98 100,790.77 99,952.78 100,219.67 0.0M
2021-07-12 98,804.70 99,874.86 98,179.03 99,644.39 0.0M
2021-07-09 99,710.81 99,710.81 98,044.40 98,385.54 0.0M
2021-07-08 100,855.01 101,839.74 99,395.28 99,444.60 0.0M
2021-07-07 100,997.43 101,244.95 100,454.40 100,932.89 0.0M
2021-07-06 101,549.90 101,921.65 100,661.60 101,168.67 0.0M
2021-07-05 100,754.10 102,390.99 100,754.10 101,442.93 0.0M
2021-07-02 102,208.69 102,449.62 100,718.19 100,965.13 0.0M
2021-06-30 102,699.06 102,918.12 101,997.68 101,997.68 0.0M
2021-06-29 103,257.95 103,430.46 102,834.30 103,053.32 0.0M
2021-06-28 103,654.98 103,788.42 102,840.91 103,221.58 0.0M
2021-06-25 103,587.80 104,032.66 103,362.20 103,684.46 0.0M
2021-06-24 103,175.72 104,072.32 103,160.29 103,495.06 0.0M
2021-06-23 102,260.08 103,809.80 101,975.92 103,430.81 0.0M
2021-06-22 102,132.07 103,083.09 101,753.34 102,361.46 0.0M
2021-06-21 102,030.37 102,398.60 101,594.44 102,001.73 0.0M
2021-06-18 102,679.32 103,285.26 102,339.84 102,988.90 0.0M
2021-06-17 102,493.61 103,493.95 102,308.99 102,962.59 0.0M
2021-06-16 103,508.82 103,682.70 102,816.72 103,210.25 0.0M
2021-06-15 105,288.21 105,288.21 102,782.20 103,652.91 0.0M
2021-06-11 105,339.91 105,661.21 104,769.03 104,924.50 0.0M
2021-06-10 104,257.59 105,302.04 104,230.07 104,907.97 0.0M
2021-06-09 103,443.75 104,859.90 103,350.71 104,131.98 0.0M
2021-06-08 102,611.44 103,527.39 102,565.18 103,167.64 0.0M
2021-06-07 102,120.39 102,286.22 101,193.64 102,185.59 0.0M
2021-06-04 101,737.22 101,774.31 100,974.23 101,657.11 0.0M
2021-06-03 102,940.50 102,963.68 101,495.22 101,981.70 0.0M
2021-06-02 102,759.58 103,761.79 102,189.12 102,750.42 0.0M
2021-06-01 102,448.02 102,746.21 101,800.83 102,732.99 0.0M
2021-05-31 103,700.97 103,740.20 102,327.21 102,490.13 0.0M
2021-05-28 103,511.59 104,486.89 103,253.50 103,981.84 0.0M
2021-05-27 102,584.57 103,563.56 102,584.57 103,102.08 0.0M
2021-05-26 101,805.37 103,741.05 101,805.37 103,238.83 0.0M
2021-05-25 101,627.68 102,552.70 101,243.18 101,926.74 0.0M
2021-05-24 101,425.26 101,597.28 100,790.75 101,321.70 0.0M
2021-05-21 102,027.15 102,027.15 100,767.30 101,213.14 0.0M
2021-05-20 101,518.90 101,518.90 100,804.81 101,330.39 0.0M
2021-05-18 100,079.47 102,259.46 100,027.72 101,548.85 0.0M
2021-05-17 99,504.40 100,066.18 99,029.26 99,338.35 0.0M
2021-05-14 100,286.99 100,832.76 99,007.73 99,478.82 0.0M
2021-05-13 100,118.98 100,239.06 99,165.04 99,350.77 0.0M
2021-05-12 101,368.53 101,470.44 100,035.94 100,950.35 0.0M
2021-05-11 103,035.21 103,035.21 101,443.54 101,709.02 0.0M
2021-05-10 103,547.39 103,863.57 102,753.94 103,685.49 0.0M
2021-05-07 101,802.06 102,875.85 101,612.40 102,875.85 0.0M
2021-05-06 102,399.34 102,489.94 101,007.01 101,945.52 0.0M
2021-05-05 101,752.15 102,485.42 101,208.37 101,587.04 0.0M
2021-05-04 101,461.89 101,461.89 100,705.83 101,357.73 0.0M
2021-05-03 101,219.75 101,477.77 99,647.46 100,717.61 0.0M
2021-04-30 101,845.95 102,297.37 101,073.76 101,290.34 0.0M
2021-04-29 102,001.74 102,766.19 101,723.38 102,211.72 0.0M
2021-04-28 101,394.29 101,887.75 100,679.09 101,601.09 0.0M
2021-04-27 101,789.54 102,172.52 101,422.30 101,741.80 0.0M
2021-04-26 102,316.87 102,461.34 101,586.52 102,012.59 0.0M
2021-04-23 102,973.47 103,037.22 102,045.48 102,801.72 0.0M
2021-04-22 102,963.13 103,760.02 102,786.08 102,931.96 0.0M
2021-04-21 102,760.70 103,087.10 102,030.83 102,857.69 0.0M
2021-04-20 102,994.67 104,254.24 102,956.12 103,492.97 0.0M
2021-04-19 103,594.49 104,202.71 102,927.67 103,519.99 0.0M
2021-04-16 104,004.96 104,497.09 103,019.64 103,902.12 0.0M
2021-04-15 103,480.89 103,833.68 103,016.80 103,787.69 0.0M
2021-04-14 102,627.70 103,749.43 102,039.98 103,348.83 0.0M
2021-04-13 101,261.74 102,552.96 101,112.42 101,760.45 0.0M
2021-04-12 101,378.00 101,378.00 100,091.45 100,681.38 0.0M
2021-04-09 101,449.62 101,510.12 100,751.75 101,156.53 0.0M
2021-04-08 100,336.71 101,666.82 100,079.93 101,393.35 0.0M
2021-04-07 101,738.82 102,172.75 100,641.51 101,086.20 0.0M
2021-04-01 101,581.36 102,218.96 100,620.54 101,308.15 0.0M
2021-03-31 104,508.33 104,690.78 101,527.62 101,662.73 0.0M
2021-03-30 102,966.48 104,674.78 102,291.78 104,459.75 0.0M
2021-03-29 100,088.86 103,151.53 100,088.86 102,632.87 0.0M
2021-03-26 98,918.78 100,093.23 98,518.68 100,031.51 0.0M
2021-03-25 98,515.51 99,530.81 98,148.96 98,339.88 0.0M
2021-03-24 100,308.68 100,478.45 98,450.34 98,831.64 0.0M
2021-03-23 100,889.06 101,198.54 100,108.44 100,656.66 0.0M
2021-03-22 99,823.52 101,036.63 99,764.88 100,844.71 0.0M
2021-03-19 100,813.81 100,995.96 100,020.29 100,337.62 0.0M
2021-03-18 101,122.87 101,303.92 100,329.80 100,875.13 0.0M
2021-03-17 100,481.53 101,103.15 99,584.24 100,647.33 0.0M
2021-03-16 100,802.41 100,802.41 99,430.70 100,374.02 0.0M
2021-03-15 99,697.25 100,763.14 99,290.35 100,263.72 0.0M
2021-03-12 99,824.74 100,852.84 99,091.02 99,395.25 0.0M
2021-03-11 99,977.55 100,815.16 99,335.88 99,536.80 0.0M
2021-03-10 100,575.59 100,575.59 99,085.71 99,872.37 0.0M
2021-03-09 99,546.66 101,006.88 99,198.69 100,030.12 0.0M
2021-03-08 98,482.72 99,579.70 98,222.63 98,909.82 0.0M
2021-03-05 98,058.75 98,756.90 97,033.81 98,656.69 0.0M
2021-03-04 99,140.91 100,613.77 98,454.85 99,086.21 0.0M
2021-03-03 99,511.10 100,288.26 99,117.45 100,088.11 0.0M
2021-03-02 99,535.22 100,678.45 98,194.87 99,037.66 0.0M
2021-03-01 101,863.81 102,179.37 98,915.62 99,411.12 0.0M
2021-02-26 101,408.28 102,829.19 99,882.83 101,396.59 0.0M
2021-02-25 99,954.30 104,586.18 99,913.96 103,463.06 0.0M
2021-02-24 101,193.15 101,718.48 98,411.45 99,137.93 0.0M
2021-02-23 98,363.43 100,583.18 97,855.28 100,423.66 0.0M
2021-02-22 97,146.87 99,157.85 96,615.95 97,703.57 0.0M
2021-02-19 95,102.74 96,107.76 94,631.76 95,988.13 0.0M
2021-02-18 94,694.97 95,846.59 94,056.83 94,847.81 0.0M
2021-02-17 95,468.19 95,697.65 94,270.92 95,009.53 0.0M
2021-02-16 93,151.07 95,656.27 92,815.94 95,400.50 0.0M
2021-02-11 91,429.94 92,242.59 91,220.45 92,116.64 0.0M
2021-02-10 90,733.06 91,867.45 90,733.06 91,548.75 0.0M
2021-02-09 90,934.51 91,240.39 90,350.49 90,728.25 0.0M
2021-02-08 90,940.67 92,236.93 90,914.72 91,081.67 0.0M
2021-02-05 90,015.34 90,830.82 89,456.21 90,730.13 0.0M
2021-02-04 89,994.65 90,729.79 88,866.60 89,902.01 0.0M
2021-02-03 90,689.73 90,798.69 89,699.86 90,262.67 0.0M
2021-02-02 91,566.39 92,089.72 90,126.50 90,907.47 0.0M
2021-02-01 90,904.24 91,281.21 89,859.18 91,277.56 0.0M
2021-01-29 91,986.40 92,117.25 90,531.69 90,785.41 0.0M
2021-01-28 93,527.72 93,564.15 91,662.12 92,600.18 0.0M
2021-01-27 94,418.33 95,018.31 93,573.28 93,877.76 0.0M
2021-01-26 93,273.33 94,294.90 92,612.99 93,806.32 0.0M
2021-01-25 94,703.21 94,825.25 92,511.86 93,602.88 0.0M
2021-01-22 96,170.37 96,701.87 94,159.63 94,473.06 0.0M
2021-01-21 97,132.21 97,132.21 95,671.01 96,206.39 0.0M
2021-01-20 96,805.54 97,179.55 96,004.03 96,532.37 0.0M
2021-01-19 93,381.15 97,518.06 93,381.15 96,921.87 0.0M
2021-01-18 92,518.84 93,306.53 92,173.65 93,083.41 0.0M
2021-01-15 92,602.19 93,201.98 92,360.69 92,587.57 0.0M
2021-01-14 93,189.47 93,270.59 91,957.23 92,560.40 0.0M
2021-01-13 92,995.09 93,402.50 92,538.57 92,883.67 0.0M
2021-01-12 92,687.13 94,150.29 92,245.93 93,093.56 0.0M
2021-01-11 91,866.57 93,241.12 91,316.31 92,788.30 0.0M
2021-01-08 91,647.91 91,938.32 90,413.31 91,938.32 0.0M
2021-01-07 91,992.28 92,173.98 91,051.69 91,392.27 0.0M
2021-01-06 92,803.64 92,943.21 91,440.30 92,003.08 0.0M
2021-01-05 91,765.49 92,723.47 90,708.64 92,661.22 0.0M
2021-01-04 91,907.32 92,302.09 91,279.58 91,909.45 0.0M