HS Property TRI (HSNPDV)

HSNPDV
🏛️ Hong Kong →
67,178.89
Última Actualización: 2025-09-29
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
2024-12-31 52,110.17 52,879.69 52,003.10 52,463.03 0.0M
2024-12-30 52,645.46 52,849.74 52,080.72 52,320.18 0.0M
2024-12-27 52,479.04 52,925.63 52,202.68 52,607.55 0.0M
2024-12-24 51,814.59 52,972.25 51,814.59 52,666.47 0.0M
2024-12-23 51,539.92 52,176.36 51,539.92 51,849.94 0.0M
2024-12-20 51,235.50 51,781.84 51,093.28 51,389.26 0.0M
2024-12-19 51,784.64 51,830.73 51,214.62 51,526.51 0.0M
2024-12-18 52,532.96 52,829.51 52,321.13 52,504.47 0.0M
2024-12-17 52,736.98 52,958.95 52,214.71 52,406.99 0.0M
2024-12-16 53,614.48 53,699.48 52,846.53 53,067.02 0.0M
2024-12-13 54,797.80 54,797.80 53,489.36 53,760.19 0.0M
2024-12-12 54,844.39 55,858.29 54,433.89 55,240.24 0.0M
2024-12-11 55,942.31 56,437.28 54,808.98 54,948.60 0.0M
2024-12-10 58,233.17 58,439.96 55,762.79 55,836.97 0.0M
2024-12-09 54,920.10 56,348.92 54,275.18 56,348.92 0.0M
2024-12-06 54,726.46 55,533.36 54,502.19 55,151.66 0.0M
2024-12-05 54,711.52 54,807.47 54,347.13 54,626.80 0.0M
2024-12-04 55,126.68 55,436.83 54,675.43 55,062.56 0.0M
2024-12-03 54,738.49 55,353.14 54,280.50 55,285.43 0.0M
2024-12-02 54,444.55 55,328.88 54,130.78 54,560.73 0.0M
2024-11-29 54,156.94 54,850.53 53,934.46 54,187.50 0.0M
2024-11-28 54,710.58 54,752.71 53,937.19 54,144.81 0.0M
2024-11-27 53,801.98 54,786.96 53,396.63 54,603.01 0.0M
2024-11-26 53,294.78 53,966.25 53,226.02 53,562.30 0.0M
2024-11-25 53,822.03 53,968.69 53,207.57 53,389.84 0.0M
2024-11-22 54,820.78 55,046.80 53,131.30 53,499.17 0.0M
2024-11-21 54,825.50 55,135.03 54,626.69 54,775.70 0.0M
2024-11-20 54,882.83 55,351.05 54,873.82 55,213.96 0.0M
2024-11-19 55,311.12 55,311.12 54,646.16 54,912.57 0.0M
2024-11-18 55,733.06 55,821.11 54,575.93 54,798.11 0.0M
2024-11-15 55,155.18 55,698.44 54,773.77 54,839.03 0.0M
2024-11-14 56,125.13 56,229.09 54,780.24 55,089.45 0.0M
2024-11-13 56,433.95 56,760.59 55,815.70 56,289.74 0.0M
2024-11-12 57,890.65 58,297.30 56,350.10 56,794.77 0.0M
2024-11-11 58,108.28 58,223.08 57,482.37 58,079.59 0.0M
2024-11-08 60,766.92 61,129.83 58,911.26 59,158.93 0.0M
2024-11-07 59,192.70 60,342.79 58,628.54 60,002.64 0.0M
2024-11-06 59,665.63 60,263.92 58,492.44 59,612.86 0.0M
2024-11-05 58,664.09 60,160.79 58,652.69 60,160.79 0.0M
2024-11-04 59,018.17 59,110.27 58,229.53 59,002.61 0.0M
2024-11-01 58,513.16 59,467.53 58,513.16 58,925.59 0.0M
2024-10-31 57,843.11 59,043.54 57,410.61 58,008.10 0.0M
2024-10-30 58,511.96 58,804.99 57,564.28 57,940.06 0.0M
2024-10-29 58,866.97 59,355.99 57,982.41 58,322.36 0.0M
2024-10-28 57,899.50 58,911.92 57,741.90 58,840.23 0.0M
2024-10-25 57,841.41 58,628.64 57,825.41 58,186.74 0.0M
2024-10-24 58,265.98 58,450.78 57,464.79 57,982.41 0.0M
2024-10-23 59,273.59 59,524.98 58,743.83 59,140.33 0.0M
2024-10-22 59,421.51 59,950.06 59,000.89 59,257.67 0.0M
2024-10-21 59,645.83 60,540.41 59,552.76 59,773.79 0.0M
2024-10-18 58,815.27 60,349.94 58,405.48 59,948.35 0.0M
2024-10-17 60,618.60 61,426.88 58,491.28 58,677.46 0.0M
2024-10-16 59,386.53 61,613.86 59,386.53 60,416.59 0.0M
2024-10-15 60,747.26 61,457.41 58,708.19 59,280.34 0.0M
2024-10-14 60,819.71 61,473.79 59,465.41 60,892.09 0.0M
2024-10-10 60,031.39 60,965.59 59,226.73 60,040.76 0.0M
2024-10-09 60,878.03 61,451.18 57,236.68 59,235.13 0.0M
2024-10-08 66,473.36 66,473.36 59,197.74 60,275.17 0.0M
2024-10-07 66,329.14 66,614.61 65,085.38 66,481.67 0.0M
2024-10-04 65,319.04 67,015.67 64,681.19 65,821.68 0.0M
2024-10-03 69,200.95 69,200.95 63,416.41 65,419.96 0.0M
2024-10-02 63,151.46 69,087.60 63,151.46 68,097.40 0.0M
2024-09-30 63,356.26 65,096.86 62,450.48 62,721.79 0.0M
2024-09-27 61,132.15 61,936.91 60,415.21 61,936.91 0.0M
2024-09-26 55,954.02 59,506.33 55,298.02 59,307.68 0.0M
2024-09-25 56,649.87 57,091.79 55,344.57 55,466.94 0.0M
2024-09-24 55,102.19 56,052.29 54,942.29 55,176.16 0.0M
2024-09-23 54,355.32 54,822.92 54,129.59 54,263.80 0.0M
2024-09-20 53,644.32 54,890.23 53,510.43 54,444.29 0.0M
2024-09-19 52,257.93 53,967.17 52,144.86 53,525.92 0.0M
2024-09-17 51,319.69 52,636.80 51,085.85 52,323.27 0.0M
2024-09-16 50,712.50 51,188.16 50,182.66 51,188.16 0.0M
2024-09-13 50,583.67 51,710.16 50,583.67 50,977.54 0.0M
2024-09-12 50,381.37 50,803.62 49,861.51 50,575.22 0.0M
2024-09-11 49,877.33 50,357.99 49,526.92 50,243.17 0.0M
2024-09-10 51,260.43 51,413.96 50,247.27 50,413.64 0.0M
2024-09-09 51,529.10 51,802.50 50,755.39 51,250.89 0.0M
2024-09-05 50,729.44 51,614.46 50,722.38 51,557.63 0.0M
2024-09-04 50,675.42 51,028.00 50,134.70 50,511.38 0.0M
2024-09-03 51,033.58 51,266.57 50,529.65 50,922.98 0.0M
2024-09-02 52,329.60 52,329.60 50,764.98 51,047.16 0.0M
2024-08-30 51,941.96 54,120.57 51,727.53 52,799.56 0.0M
2024-08-29 51,105.35 52,013.00 50,923.45 51,975.02 0.0M
2024-08-28 52,004.72 52,132.00 51,347.57 51,532.70 0.0M
2024-08-27 51,442.16 52,027.38 51,178.55 52,027.38 0.0M
2024-08-26 50,389.03 51,684.63 50,389.03 51,594.66 0.0M
2024-08-23 49,879.38 50,122.09 49,467.93 50,060.66 0.0M
2024-08-22 50,343.84 50,489.77 49,636.67 50,173.99 0.0M
2024-08-21 50,461.73 50,461.73 49,616.94 50,095.75 0.0M
2024-08-20 51,360.69 51,567.90 50,326.05 50,639.18 0.0M
2024-08-19 50,790.24 51,428.61 50,790.24 51,126.69 0.0M
2024-08-16 51,072.33 51,345.19 50,391.15 50,585.81 0.0M
2024-08-15 50,713.09 51,241.38 50,271.27 50,850.14 0.0M
2024-08-14 51,045.69 51,189.59 50,706.62 50,889.42 0.0M
2024-08-13 51,119.69 51,194.63 50,492.50 50,858.47 0.0M
2024-08-12 51,448.35 51,714.10 50,565.22 50,880.95 0.0M
2024-08-09 51,000.25 52,132.16 50,871.70 51,478.97 0.0M
2024-08-08 50,416.87 51,085.67 50,002.52 50,661.89 0.0M
2024-08-07 50,012.06 50,708.80 49,747.51 50,425.09 0.0M
2024-08-06 50,166.99 50,411.73 49,643.50 49,997.66 0.0M
2024-08-05 48,526.40 50,623.09 48,417.32 49,967.61 0.0M
2024-08-02 49,276.76 49,276.76 48,535.32 48,899.54 0.0M
2024-08-01 49,618.46 49,804.21 49,145.09 49,535.92 0.0M
2024-07-31 48,924.22 49,797.24 48,664.92 49,638.05 0.0M
2024-07-30 50,030.32 50,054.56 48,613.91 48,787.16 0.0M
2024-07-29 50,602.95 50,786.36 49,859.74 50,166.15 0.0M
2024-07-26 50,168.57 50,617.86 49,660.79 50,047.07 0.0M
2024-07-25 50,119.45 50,483.29 49,724.05 50,028.27 0.0M
2024-07-24 50,867.00 50,975.81 50,023.12 50,227.21 0.0M
2024-07-23 51,730.22 51,956.99 50,738.34 50,875.11 0.0M
2024-07-22 51,649.10 51,854.30 50,717.43 51,644.33 0.0M
2024-07-19 52,532.68 52,690.70 51,270.73 51,422.83 0.0M
2024-07-18 52,710.16 53,294.22 52,302.46 53,082.95 0.0M
2024-07-17 52,215.38 53,118.89 52,215.38 52,823.14 0.0M
2024-07-16 52,589.97 52,699.64 51,997.01 52,129.72 0.0M
2024-07-15 53,915.41 53,948.73 52,692.46 53,002.98 0.0M
2024-07-12 51,884.48 54,277.23 51,884.48 54,105.83 0.0M
2024-07-11 50,270.29 51,390.87 50,134.92 51,334.26 0.0M
2024-07-10 50,073.76 50,486.84 49,749.33 49,863.47 0.0M
2024-07-09 49,898.33 50,673.83 49,720.47 50,149.03 0.0M
2024-07-08 51,031.09 51,305.48 49,693.24 50,044.51 0.0M
2024-07-05 51,599.51 51,791.25 51,088.52 51,088.52 0.0M
2024-07-04 52,220.08 52,446.51 51,494.95 51,600.56 0.0M
2024-07-03 51,139.54 52,258.43 51,139.54 51,925.81 0.0M
2024-07-02 51,391.88 52,329.01 50,733.49 50,924.34 0.0M
2024-06-28 50,303.90 51,373.91 50,303.90 50,777.50 0.0M
2024-06-27 51,847.34 51,863.57 50,604.06 50,794.04 0.0M
2024-06-26 51,456.83 52,373.85 51,421.26 52,076.05 0.0M
2024-06-25 51,511.18 52,382.75 51,129.27 51,870.63 0.0M
2024-06-24 51,411.74 51,411.74 50,738.26 51,371.07 0.0M
2024-06-21 52,050.01 52,134.76 51,409.31 51,429.98 0.0M
2024-06-20 53,088.43 53,151.63 52,003.42 52,195.32 0.0M
2024-06-19 52,417.08 53,334.46 52,376.19 53,155.47 0.0M
2024-06-18 52,481.48 52,647.61 51,800.66 51,922.98 0.0M
2024-06-17 52,677.09 53,115.17 52,065.84 52,438.50 0.0M
2024-06-14 52,599.81 53,642.11 52,429.61 52,812.40 0.0M
2024-06-13 53,203.16 53,461.20 52,559.48 52,828.92 0.0M
2024-06-12 53,403.18 53,483.46 52,519.56 52,660.09 0.0M
2024-06-11 54,276.82 54,276.82 52,969.99 53,477.75 0.0M
2024-06-07 55,018.76 55,539.89 54,511.18 54,699.52 0.0M
2024-06-06 55,626.35 56,191.93 54,437.37 54,872.38 0.0M
2024-06-05 55,974.68 56,269.51 55,041.97 55,210.91 0.0M
2024-06-04 54,992.56 56,041.82 54,985.72 55,591.28 0.0M
2024-06-03 54,838.61 56,007.14 54,746.73 55,013.98 0.0M
2024-05-31 55,788.02 56,060.50 54,243.90 54,288.50 0.0M
2024-05-30 56,211.02 56,368.22 55,132.19 55,393.70 0.0M
2024-05-29 56,555.07 56,870.20 56,063.98 56,516.78 0.0M
2024-05-28 57,580.51 58,242.94 56,917.00 57,117.46 0.0M
2024-05-27 57,229.45 57,609.09 56,284.12 57,410.30 0.0M
2024-05-24 58,629.36 58,729.98 56,862.46 57,338.74 0.0M
2024-05-23 59,814.70 59,814.70 58,505.26 58,940.09 0.0M
2024-05-22 60,417.36 61,419.95 59,765.05 60,111.98 0.0M
2024-05-21 61,356.87 61,521.96 60,383.08 60,464.92 0.0M
2024-05-20 61,341.95 62,062.28 60,433.46 61,622.89 0.0M
2024-05-17 60,232.57 61,458.27 59,090.24 61,276.97 0.0M
2024-05-16 59,084.53 60,395.81 58,361.30 59,770.01 0.0M
2024-05-14 58,723.06 59,163.59 57,785.21 57,949.93 0.0M
2024-05-13 57,860.51 58,435.41 57,012.25 58,430.90 0.0M
2024-05-10 56,300.04 58,062.44 55,931.90 58,053.45 0.0M
2024-05-09 55,510.33 56,433.49 55,323.49 55,931.39 0.0M
2024-05-08 56,864.11 56,980.98 55,125.55 55,162.52 0.0M
2024-05-07 56,230.74 56,895.43 56,014.42 56,717.92 0.0M
2024-05-06 56,879.94 56,985.96 56,010.28 56,220.85 0.0M
2024-05-03 56,819.06 57,259.31 56,419.28 56,809.89 0.0M
2024-05-02 54,456.91 56,418.24 54,259.98 56,156.82 0.0M
2024-04-30 54,681.17 55,096.62 54,162.07 54,618.02 0.0M
2024-04-29 53,926.58 55,970.28 53,837.71 54,635.49 0.0M
2024-04-26 52,078.28 54,192.09 52,057.55 53,744.63 0.0M
2024-04-25 51,210.33 52,420.11 51,189.57 52,000.48 0.0M
2024-04-24 50,683.08 51,492.69 50,180.44 51,218.56 0.0M
2024-04-23 49,798.76 50,420.81 49,538.05 50,306.04 0.0M
2024-04-22 49,261.00 50,221.29 49,006.34 49,372.05 0.0M
2024-04-19 48,609.80 48,743.76 47,637.66 48,613.98 0.0M
2024-04-18 48,643.17 49,530.41 48,271.97 48,832.53 0.0M
2024-04-17 48,811.13 49,188.81 48,403.41 48,669.29 0.0M
2024-04-16 49,300.26 49,493.55 48,641.32 48,813.92 0.0M
2024-04-15 49,880.52 49,990.13 49,294.34 49,788.69 0.0M
2024-04-12 51,512.51 51,568.68 50,032.09 50,233.53 0.0M
2024-04-11 51,255.65 51,895.54 50,413.26 51,696.73 0.0M
2024-04-10 52,227.51 52,577.29 51,972.73 52,244.34 0.0M
2024-04-09 51,935.75 52,760.17 51,796.28 51,918.33 0.0M
2024-04-08 51,453.59 52,500.73 51,115.95 51,679.71 0.0M
2024-04-05 51,809.40 52,093.23 50,809.21 51,575.62 0.0M
2024-04-03 52,251.55 52,664.65 51,662.04 51,808.67 0.0M
2024-04-02 52,048.72 52,971.57 52,048.72 52,397.49 0.0M
2024-03-28 51,776.92 52,081.52 51,121.22 51,590.28 0.0M
2024-03-27 51,661.97 52,473.72 51,243.38 51,735.63 0.0M
2024-03-26 52,018.45 52,705.53 51,342.34 51,804.71 0.0M
2024-03-25 51,591.23 52,286.75 51,319.97 51,606.31 0.0M
2024-03-22 53,367.17 53,367.17 51,199.84 51,551.96 0.0M
2024-03-21 52,857.75 54,560.88 52,857.75 53,734.08 0.0M
2024-03-20 52,759.06 52,759.06 52,099.35 52,254.57 0.0M
2024-03-19 53,063.03 53,243.93 52,355.11 52,542.16 0.0M
2024-03-18 54,350.10 54,396.43 53,166.27 53,355.87 0.0M
2024-03-15 54,591.65 54,872.22 54,026.44 54,443.79 0.0M
2024-03-14 54,971.60 55,687.63 54,711.24 55,115.26 0.0M
2024-03-13 55,041.30 55,472.64 54,805.05 55,015.94 0.0M
2024-03-12 53,095.71 55,852.12 52,788.60 55,466.20 0.0M
2024-03-11 51,984.12 52,952.94 51,984.12 52,739.54 0.0M
2024-03-08 51,715.36 52,667.48 51,715.36 52,096.17 0.0M
2024-03-07 51,823.97 52,358.38 51,268.93 51,751.61 0.0M
2024-03-06 51,608.03 52,383.91 51,247.87 51,971.00 0.0M
2024-03-05 52,689.57 52,689.57 51,448.24 51,710.85 0.0M
2024-03-04 53,983.49 53,983.49 52,587.09 53,078.46 0.0M
2024-03-01 53,864.98 54,284.94 53,238.24 53,514.04 0.0M
2024-02-29 54,089.56 55,200.11 53,692.06 54,231.50 0.0M
2024-02-28 54,877.55 56,134.19 54,095.32 54,391.90 0.0M
2024-02-27 54,723.26 54,911.80 53,730.27 54,710.88 0.0M
2024-02-26 54,603.48 55,141.84 53,968.53 54,756.32 0.0M
2024-02-23 54,226.16 55,421.51 54,160.06 54,716.49 0.0M
2024-02-22 53,906.61 54,673.62 53,380.23 54,673.62 0.0M
2024-02-21 52,309.56 54,789.62 52,022.22 54,119.47 0.0M
2024-02-20 52,461.07 53,123.27 51,819.28 52,530.62 0.0M
2024-02-19 52,999.49 53,169.67 52,008.68 52,177.90 0.0M
2024-02-16 51,326.86 53,394.83 51,326.86 53,226.60 0.0M
2024-02-15 50,856.12 51,353.77 50,363.47 51,200.41 0.0M
2024-02-14 50,459.30 51,219.10 49,828.50 51,198.86 0.0M
2024-02-09 51,756.16 51,756.16 50,677.08 51,363.52 0.0M
2024-02-08 52,386.90 52,780.69 52,012.06 52,179.35 0.0M
2024-02-07 53,004.92 53,616.89 52,160.59 52,344.84 0.0M
2024-02-06 51,081.79 52,900.13 51,081.79 52,788.50 0.0M
2024-02-05 51,623.56 52,031.13 50,743.15 51,465.21 0.0M
2024-02-02 52,220.62 54,021.95 52,043.12 52,220.80 0.0M
2024-02-01 51,698.94 52,334.07 51,067.51 51,865.79 0.0M
2024-01-31 52,558.70 52,709.34 51,459.65 51,862.22 0.0M
2024-01-30 53,660.73 53,660.73 52,338.06 52,602.44 0.0M
2024-01-29 53,771.14 55,026.54 53,682.02 53,974.97 0.0M
2024-01-26 53,527.21 54,763.57 53,481.21 53,649.43 0.0M
2024-01-25 53,007.46 53,708.08 52,498.62 53,572.40 0.0M
2024-01-24 51,834.27 52,959.05 51,261.67 52,780.86 0.0M
2024-01-23 50,273.16 52,057.39 50,226.76 51,534.33 0.0M
2024-01-22 52,573.39 52,622.04 49,752.28 50,151.81 0.0M
2024-01-19 52,800.82 53,461.04 52,142.83 52,559.42 0.0M
2024-01-18 52,324.98 52,853.90 52,069.51 52,771.56 0.0M
2024-01-17 54,721.84 54,721.84 52,141.85 52,394.93 0.0M
2024-01-16 55,706.89 56,237.56 54,890.37 54,961.15 0.0M
2024-01-15 56,891.84 56,891.84 55,611.03 56,246.74 0.0M
2024-01-12 56,917.45 57,415.69 56,461.61 56,639.88 0.0M
2024-01-11 56,658.31 57,869.53 56,382.76 57,253.27 0.0M
2024-01-10 56,770.50 57,072.05 56,350.78 56,647.74 0.0M
2024-01-09 57,177.36 57,841.06 56,890.73 56,890.73 0.0M
2024-01-08 58,177.75 58,279.80 56,759.97 57,020.12 0.0M
2024-01-05 57,905.07 58,917.44 57,488.48 58,035.25 0.0M
2024-01-04 57,991.39 58,187.67 57,187.55 57,988.91 0.0M
2024-01-03 58,848.02 58,861.27 57,936.73 58,135.23 0.0M
2024-01-02 60,865.29 60,919.25 58,782.80 59,104.69 0.0M