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
2022-12-30 80,864.05 81,942.31 80,191.10 81,690.86 0.0M
2022-12-29 80,288.72 80,521.77 79,303.91 80,247.56 0.0M
2022-12-28 81,772.42 82,030.91 80,449.22 80,732.65 0.0M
2022-12-23 79,821.49 80,980.53 79,821.49 80,843.81 0.0M
2022-12-22 80,105.48 80,798.28 80,036.92 80,579.15 0.0M
2022-12-21 79,536.71 79,876.61 78,243.43 79,030.02 0.0M
2022-12-20 80,437.34 80,437.34 78,537.46 79,155.84 0.0M
2022-12-19 81,011.78 81,865.20 80,112.23 81,235.18 0.0M
2022-12-16 80,268.27 81,858.85 79,432.70 81,321.00 0.0M
2022-12-15 80,611.95 80,814.42 78,733.66 80,010.54 0.0M
2022-12-14 82,699.37 82,950.13 80,316.08 80,551.26 0.0M
2022-12-13 80,374.30 81,594.26 79,941.10 81,417.23 0.0M
2022-12-12 81,025.36 81,025.36 79,372.05 79,683.83 0.0M
2022-12-09 77,500.41 82,701.52 77,500.41 82,595.64 0.0M
2022-12-08 75,992.62 77,672.11 75,547.86 77,469.59 0.0M
2022-12-07 77,953.50 78,371.19 75,434.42 75,434.42 0.0M
2022-12-06 76,256.11 78,346.83 75,868.50 78,310.35 0.0M
2022-12-05 75,964.41 77,049.93 75,603.25 76,960.29 0.0M
2022-12-02 76,310.81 76,310.81 73,802.21 74,630.82 0.0M
2022-12-01 77,322.67 77,689.33 75,475.90 75,695.35 0.0M
2022-11-30 76,172.09 76,770.52 75,176.02 76,620.73 0.0M
2022-11-29 75,141.59 76,445.35 75,122.46 76,257.08 0.0M
2022-11-28 72,702.32 73,188.17 71,059.19 72,837.96 0.0M
2022-11-25 73,556.18 74,986.94 72,843.33 74,856.45 0.0M
2022-11-24 72,266.79 73,374.71 71,894.28 73,344.71 0.0M
2022-11-23 71,653.83 71,653.83 70,475.98 71,191.57 0.0M
2022-11-22 72,272.82 73,370.07 70,767.00 71,332.44 0.0M
2022-11-21 72,080.54 72,080.54 70,776.75 71,909.72 0.0M
2022-11-18 74,331.57 74,331.57 72,394.95 72,724.99 0.0M
2022-11-17 73,675.48 74,663.76 73,152.99 74,034.11 0.0M
2022-11-16 75,145.85 75,938.80 74,193.65 74,264.67 0.0M
2022-11-15 74,628.85 75,999.95 74,022.40 75,697.49 0.0M
2022-11-14 73,759.86 75,967.96 73,412.54 74,513.18 0.0M
2022-11-11 67,550.73 70,456.12 67,550.73 69,800.81 0.0M
2022-11-10 63,568.87 64,149.31 62,819.16 64,081.98 0.0M
2022-11-09 64,225.77 66,565.39 63,362.16 63,777.76 0.0M
2022-11-08 63,864.50 64,067.66 63,151.78 63,728.61 0.0M
2022-11-07 61,962.86 64,425.32 61,962.86 63,661.61 0.0M
2022-11-04 59,207.32 63,257.96 59,207.32 62,232.70 0.0M
2022-11-03 59,593.52 60,420.60 59,104.49 59,266.83 0.0M
2022-11-02 59,146.35 60,834.97 58,052.26 60,539.70 0.0M
2022-11-01 57,830.28 59,272.05 57,465.39 58,943.98 0.0M
2022-10-31 59,503.55 59,503.55 56,762.04 57,483.76 0.0M
2022-10-28 61,865.81 61,944.20 59,549.92 60,056.51 0.0M
2022-10-27 62,960.51 63,372.41 61,591.84 61,659.13 0.0M
2022-10-26 62,525.52 63,283.55 61,586.40 61,972.42 0.0M
2022-10-25 63,952.20 63,952.20 61,626.19 62,416.85 0.0M
2022-10-24 66,483.52 66,502.15 63,374.82 63,716.78 0.0M
2022-10-21 68,106.62 68,217.72 66,890.66 67,373.96 0.0M
2022-10-20 67,655.29 68,419.60 67,117.43 67,890.10 0.0M
2022-10-19 68,884.77 71,103.78 67,916.40 67,947.05 0.0M
2022-10-18 69,117.66 69,318.37 67,891.07 69,182.45 0.0M
2022-10-17 68,630.04 69,034.09 67,828.16 68,760.87 0.0M
2022-10-14 68,918.33 70,265.17 68,403.54 68,655.52 0.0M
2022-10-13 68,613.24 68,813.89 67,140.59 68,181.66 0.0M
2022-10-12 69,833.87 70,058.63 68,462.04 68,600.44 0.0M
2022-10-11 71,425.01 71,425.01 69,724.46 70,076.25 0.0M
2022-10-10 70,731.83 71,702.52 70,493.33 70,966.43 0.0M
2022-10-07 72,708.44 72,708.44 71,475.15 71,861.89 0.0M
2022-10-06 73,614.69 74,354.93 73,084.44 73,277.88 0.0M
2022-10-05 74,042.10 74,042.10 71,942.75 73,492.26 0.0M
2022-10-03 70,036.21 71,897.88 70,036.21 71,609.42 0.0M
2022-09-30 70,085.39 70,596.13 69,477.12 70,377.03 0.0M
2022-09-29 72,173.50 72,375.12 69,513.11 69,830.92 0.0M
2022-09-28 74,295.86 74,295.86 71,042.66 71,131.05 0.0M
2022-09-27 74,914.76 74,914.76 73,866.22 74,520.37 0.0M
2022-09-26 75,715.40 76,560.26 74,122.36 74,621.09 0.0M
2022-09-23 77,096.73 77,110.90 76,103.46 76,199.84 0.0M
2022-09-22 77,470.75 77,495.94 76,527.59 76,955.82 0.0M
2022-09-21 78,817.21 78,885.71 77,973.24 78,019.10 0.0M
2022-09-20 79,033.14 79,542.58 78,377.34 79,172.02 0.0M
2022-09-19 79,477.33 79,649.03 78,350.95 78,536.10 0.0M
2022-09-16 78,748.38 79,997.85 78,562.95 79,380.31 0.0M
2022-09-15 78,262.22 80,285.05 78,262.22 79,532.75 0.0M
2022-09-14 78,541.46 79,105.83 78,123.41 78,210.89 0.0M
2022-09-13 79,204.66 80,146.54 78,631.26 79,754.16 0.0M
2022-09-09 77,388.79 79,761.45 77,388.79 79,492.48 0.0M
2022-09-08 77,925.87 77,987.62 77,113.74 77,241.38 0.0M
2022-09-07 76,892.17 77,694.71 76,688.08 77,581.84 0.0M
2022-09-06 76,148.21 77,715.56 76,023.10 77,495.03 0.0M
2022-09-05 74,893.38 76,073.92 74,589.72 75,929.23 0.0M
2022-09-02 76,373.79 76,506.75 75,302.21 75,601.37 0.0M
2022-09-01 76,256.57 76,788.03 75,304.19 76,286.77 0.0M
2022-08-31 76,428.43 77,337.52 75,864.10 76,510.81 0.0M
2022-08-30 77,375.45 78,245.79 76,781.46 77,056.69 0.0M
2022-08-29 77,349.09 77,394.51 76,338.95 77,326.68 0.0M
2022-08-26 77,170.85 78,086.38 77,170.85 77,911.95 0.0M
2022-08-25 76,040.03 76,929.44 75,311.72 76,804.31 0.0M
2022-08-24 76,622.47 76,622.47 74,803.76 75,609.27 0.0M
2022-08-23 77,708.22 77,708.22 76,211.94 76,660.62 0.0M
2022-08-22 77,255.72 78,341.81 76,853.08 77,612.55 0.0M
2022-08-19 76,705.90 77,606.66 76,095.80 77,292.60 0.0M
2022-08-18 77,644.51 77,644.51 76,812.83 77,150.57 0.0M
2022-08-17 77,923.27 78,770.56 77,156.21 77,739.29 0.0M
2022-08-16 77,224.23 79,558.03 77,224.23 77,740.56 0.0M
2022-08-15 76,708.57 77,480.74 76,281.77 76,334.15 0.0M
2022-08-12 77,270.53 77,270.53 75,977.75 77,156.03 0.0M
2022-08-11 77,516.20 77,662.79 76,642.92 77,215.68 0.0M
2022-08-10 78,193.33 78,379.89 75,749.19 76,284.41 0.0M
2022-08-09 78,035.49 79,553.60 77,213.54 78,290.28 0.0M
2022-08-08 78,202.50 79,283.44 77,649.81 77,938.54 0.0M
2022-08-05 77,733.87 78,587.14 77,124.98 78,402.84 0.0M
2022-08-04 76,514.45 77,273.23 76,290.14 77,223.46 0.0M
2022-08-03 77,001.45 77,179.62 75,947.33 76,308.84 0.0M
2022-08-02 78,352.56 78,352.56 76,437.82 76,878.40 0.0M
2022-08-01 79,703.19 79,777.55 77,829.42 78,796.50 0.0M
2022-07-29 80,690.79 80,869.61 79,341.21 79,623.04 0.0M
2022-07-28 80,590.14 80,877.02 79,228.23 80,536.39 0.0M
2022-07-27 81,349.91 81,349.91 79,917.26 80,297.98 0.0M
2022-07-26 80,583.17 82,541.51 80,106.02 82,292.45 0.0M
2022-07-25 78,818.95 80,843.61 78,728.94 80,342.67 0.0M
2022-07-22 79,555.57 79,561.18 78,542.95 79,028.18 0.0M
2022-07-21 81,247.20 81,720.59 78,810.97 79,086.76 0.0M
2022-07-20 82,425.21 82,439.73 81,195.33 81,432.84 0.0M
2022-07-19 82,279.84 82,279.84 81,116.32 81,756.97 0.0M
2022-07-18 81,523.47 83,407.04 81,101.21 82,651.96 0.0M
2022-07-15 82,153.52 82,153.52 80,385.96 80,735.14 0.0M
2022-07-14 84,028.86 84,028.86 81,519.41 82,552.89 0.0M
2022-07-13 85,544.10 85,680.53 83,487.61 83,970.20 0.0M
2022-07-12 85,565.41 86,380.10 84,999.39 85,082.11 0.0M
2022-07-11 88,056.77 88,056.77 85,092.27 85,669.60 0.0M
2022-07-08 88,344.62 88,529.30 87,533.74 88,310.86 0.0M
2022-07-07 87,584.90 87,688.89 86,947.15 87,464.47 0.0M
2022-07-06 87,452.18 87,794.74 86,521.14 87,633.24 0.0M
2022-07-05 88,726.53 89,466.07 87,673.96 88,001.39 0.0M
2022-07-04 87,973.04 88,290.30 86,731.98 88,117.71 0.0M
2022-06-30 88,644.30 89,507.93 88,471.65 88,843.22 0.0M
2022-06-29 88,648.26 90,395.58 88,648.26 88,991.37 0.0M
2022-06-28 88,105.90 89,341.70 88,080.20 89,241.82 0.0M
2022-06-27 86,916.19 88,475.76 86,229.86 87,938.23 0.0M
2022-06-24 85,904.35 86,738.14 85,650.10 85,925.79 0.0M
2022-06-23 84,583.16 85,834.50 84,424.39 85,520.60 0.0M
2022-06-22 85,873.29 86,251.19 84,318.57 84,359.19 0.0M
2022-06-21 84,757.49 86,199.37 84,757.49 85,767.14 0.0M
2022-06-20 81,152.10 84,796.32 81,120.63 84,395.75 0.0M
2022-06-17 81,758.48 82,269.98 81,022.86 81,039.78 0.0M
2022-06-16 83,864.65 83,926.95 81,396.73 81,790.27 0.0M
2022-06-15 81,787.11 84,286.39 81,787.11 83,532.89 0.0M
2022-06-14 82,743.76 82,887.80 82,240.98 82,681.18 0.0M
2022-06-13 83,776.18 83,776.18 82,620.95 82,937.55 0.0M
2022-06-10 86,097.04 86,368.05 85,108.32 85,234.65 0.0M
2022-06-09 85,678.46 87,444.70 85,378.54 86,883.66 0.0M
2022-06-08 87,229.04 87,229.04 85,960.95 86,284.32 0.0M
2022-06-07 86,241.46 87,104.22 85,839.03 86,766.07 0.0M
2022-06-06 86,976.33 87,305.51 85,232.49 87,155.94 0.0M
2022-06-02 88,059.62 88,059.62 86,156.19 86,883.91 0.0M
2022-06-01 88,228.93 88,716.72 87,298.22 88,453.03 0.0M
2022-05-31 87,382.28 87,734.05 86,593.65 87,734.05 0.0M
2022-05-30 87,709.90 88,291.38 87,134.09 87,391.65 0.0M
2022-05-27 87,809.43 88,114.37 86,237.83 87,258.12 0.0M
2022-05-26 87,450.69 87,450.69 85,565.25 86,412.05 0.0M
2022-05-25 87,221.39 87,829.26 86,682.02 87,053.73 0.0M
2022-05-24 88,208.56 88,208.56 86,474.38 86,744.06 0.0M
2022-05-23 87,965.97 88,256.04 86,957.05 87,831.00 0.0M
2022-05-20 88,297.48 88,482.93 87,297.15 88,247.40 0.0M
2022-05-19 86,720.97 87,615.09 86,067.62 87,111.12 0.0M
2022-05-18 86,688.29 87,894.11 86,043.07 87,490.83 0.0M
2022-05-17 86,778.99 86,797.19 85,342.94 86,795.33 0.0M
2022-05-16 86,609.29 87,092.49 84,656.20 86,118.74 0.0M
2022-05-13 82,595.92 85,307.72 82,489.25 84,992.81 0.0M
2022-05-12 82,994.96 82,994.96 81,605.62 81,796.12 0.0M
2022-05-11 83,226.08 83,584.57 82,426.73 83,240.45 0.0M
2022-05-10 82,713.70 83,819.86 81,471.06 83,484.88 0.0M
2022-05-06 87,936.25 87,936.25 85,018.76 85,376.19 0.0M
2022-05-05 89,733.99 90,630.84 88,369.03 88,554.93 0.0M
2022-05-04 88,882.67 89,686.24 88,541.81 89,193.41 0.0M
2022-05-03 86,816.55 89,341.08 86,816.55 88,902.95 0.0M
2022-04-29 87,036.66 88,185.46 85,834.69 87,906.51 0.0M
2022-04-28 86,491.29 87,827.96 86,188.57 87,406.76 0.0M
2022-04-27 87,279.69 87,610.61 86,203.24 86,575.61 0.0M
2022-04-26 87,908.14 88,635.74 87,121.56 87,693.07 0.0M
2022-04-25 87,971.85 87,987.45 86,803.23 87,460.05 0.0M
2022-04-22 88,281.29 89,542.52 87,625.40 89,062.81 0.0M
2022-04-21 89,114.57 90,047.35 88,241.44 89,003.31 0.0M
2022-04-20 92,340.15 92,561.33 89,372.10 89,545.18 0.0M
2022-04-19 93,148.21 93,303.34 91,313.05 92,679.14 0.0M
2022-04-14 92,348.85 93,923.30 92,296.22 93,765.12 0.0M
2022-04-13 90,948.18 92,526.49 90,364.42 91,861.76 0.0M
2022-04-12 92,382.90 92,456.98 90,624.25 91,195.98 0.0M
2022-04-11 93,854.00 93,854.00 91,416.46 92,117.76 0.0M
2022-04-08 92,628.71 94,417.71 92,410.76 94,256.65 0.0M
2022-04-07 93,592.07 94,359.29 92,091.51 92,834.68 0.0M
2022-04-06 91,579.42 94,729.17 91,360.86 93,897.18 0.0M
2022-04-04 90,586.57 92,803.15 90,287.45 92,601.66 0.0M
2022-04-01 89,306.42 89,864.92 88,457.33 89,864.92 0.0M
2022-03-31 90,340.01 91,117.98 89,180.22 89,325.84 0.0M
2022-03-30 88,762.29 91,093.58 88,371.97 90,482.54 0.0M
2022-03-29 88,111.53 88,580.66 87,337.95 87,916.14 0.0M
2022-03-28 88,749.20 88,749.20 87,344.51 88,671.09 0.0M
2022-03-25 88,096.78 89,855.61 88,096.78 88,764.50 0.0M
2022-03-24 88,771.92 89,402.25 88,280.22 88,715.21 0.0M
2022-03-23 89,509.44 90,553.40 88,759.35 89,492.09 0.0M
2022-03-22 87,992.35 89,951.36 87,307.92 89,887.65 0.0M
2022-03-21 90,162.57 90,162.57 87,234.64 87,929.73 0.0M
2022-03-18 87,896.23 90,105.82 87,113.00 89,321.17 0.0M
2022-03-17 85,234.86 88,433.48 84,876.56 88,404.34 0.0M
2022-03-16 78,820.56 81,526.16 76,209.78 80,761.92 0.0M
2022-03-15 80,826.44 80,826.44 76,345.14 77,015.55 0.0M
2022-03-14 85,713.77 85,713.77 81,448.40 82,029.99 0.0M
2022-03-11 86,549.88 87,077.33 84,814.59 86,167.66 0.0M
2022-03-10 87,279.63 87,446.22 86,169.89 87,045.51 0.0M
2022-03-09 88,010.42 88,455.26 84,671.93 86,282.72 0.0M
2022-03-08 89,356.58 89,379.01 86,930.57 87,629.18 0.0M
2022-03-07 87,206.02 89,281.56 85,995.43 88,405.25 0.0M
2022-03-04 87,782.38 88,733.96 87,393.55 88,456.95 0.0M
2022-03-03 88,196.99 89,489.97 88,148.14 88,907.16 0.0M
2022-03-02 89,047.45 89,634.84 87,346.79 87,807.89 0.0M
2022-03-01 89,756.42 90,107.26 88,754.41 89,376.69 0.0M
2022-02-28 90,307.29 90,307.29 88,428.54 89,708.76 0.0M
2022-02-25 90,894.76 91,562.70 89,599.55 89,981.40 0.0M
2022-02-24 92,807.58 93,199.38 90,656.27 91,052.35 0.0M
2022-02-23 94,537.42 94,537.42 93,520.88 93,802.45 0.0M
2022-02-22 94,208.86 94,443.72 92,929.12 94,030.88 0.0M
2022-02-21 95,809.25 95,877.53 94,160.43 95,137.98 0.0M
2022-02-18 93,970.32 96,026.24 93,970.32 95,791.43 0.0M
2022-02-17 95,339.88 95,633.64 93,876.49 94,391.48 0.0M
2022-02-16 94,996.97 95,573.65 94,339.45 94,970.89 0.0M
2022-02-15 94,200.49 94,959.79 93,839.14 94,429.85 0.0M
2022-02-14 96,433.32 96,433.32 93,736.73 94,230.03 0.0M
2022-02-11 96,848.05 97,438.23 96,335.46 96,875.08 0.0M
2022-02-10 95,448.50 96,198.00 95,160.01 96,099.89 0.0M
2022-02-09 94,434.45 95,397.42 94,189.36 94,560.18 0.0M
2022-02-08 94,287.72 94,483.83 92,931.63 93,538.65 0.0M
2022-02-07 94,402.31 94,904.54 93,619.19 94,047.76 0.0M
2022-02-04 93,895.48 94,903.27 92,859.29 94,405.13 0.0M
2022-01-31 92,187.51 93,174.80 90,883.23 92,458.46 0.0M
2022-01-28 93,071.18 93,650.25 91,940.23 92,069.14 0.0M
2022-01-27 93,139.51 93,336.14 92,024.13 92,669.07 0.0M
2022-01-26 94,127.13 94,462.84 93,389.68 93,801.30 0.0M
2022-01-25 94,050.74 94,172.58 92,854.15 93,580.97 0.0M
2022-01-24 94,463.28 95,199.06 94,047.51 94,819.85 0.0M
2022-01-21 93,971.78 95,035.90 93,551.54 94,882.53 0.0M
2022-01-20 93,488.29 94,674.67 93,318.16 93,722.22 0.0M
2022-01-19 90,318.84 92,152.78 90,288.64 92,152.78 0.0M
2022-01-18 89,319.37 90,510.95 89,182.62 89,797.15 0.0M
2022-01-17 90,025.46 90,216.83 88,822.64 89,067.15 0.0M
2022-01-14 90,348.78 91,054.81 89,944.76 90,275.17 0.0M
2022-01-13 91,584.16 92,143.61 90,050.18 90,333.21 0.0M
2022-01-12 91,753.54 92,239.23 91,205.74 91,645.96 0.0M
2022-01-11 90,600.08 92,949.48 90,408.43 91,910.47 0.0M
2022-01-10 89,420.55 91,244.76 89,420.55 91,049.00 0.0M
2022-01-07 86,999.96 89,782.89 86,082.25 89,697.01 0.0M
2022-01-06 87,682.48 87,794.42 86,368.36 87,477.53 0.0M
2022-01-05 88,643.15 88,997.47 87,718.21 87,890.08 0.0M
2022-01-04 87,674.39 89,424.61 87,674.39 88,597.48 0.0M
2022-01-03 88,496.63 88,927.17 86,984.38 87,295.88 0.0M