Hysan Development (0014)

0014
🏛️ Hong Kong →
15.59
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 15.75 15.75 15.42 15.42 446.0K
09:35 15.40 15.40 15.30 15.30 22.0K
09:40 15.35 15.35 15.32 15.35 21.0K
09:45 15.34 15.36 15.34 15.36 23.0K
09:50 15.37 15.37 15.30 15.34 25.0K
09:55 15.31 15.35 15.31 15.35 15.0K
10:00 15.34 15.37 15.31 15.37 29.0K
10:05 15.38 15.38 15.38 15.38 5.0K
10:10 15.37 15.38 15.34 15.34 54.7K
10:15 15.35 15.38 15.34 15.38 27.0K
10:20 15.39 15.40 15.35 15.37 71.0K
10:25 15.40 15.40 15.38 15.39 8.0K
10:30 15.41 15.48 15.41 15.48 40.0K
10:35 15.47 15.49 15.47 15.48 20.0K
10:40 15.49 15.60 15.49 15.51 48.0K
10:45 15.50 15.56 15.50 15.56 22.0K
10:50 15.55 15.56 15.48 15.48 61.0K
10:55 15.49 15.52 15.49 15.51 13.0K
11:00 15.53 15.54 15.52 15.54 27.0K
11:05 15.55 15.55 15.52 15.52 25.0K
11:10 15.53 15.53 15.53 15.53 10.0K
11:20 15.52 15.53 15.52 15.52 31.0K
11:30 15.54 15.54 15.54 15.54 22.0K
11:35 15.55 15.58 15.55 15.58 56.0K
11:45 15.59 15.60 15.59 15.60 6.0K
11:50 15.59 15.59 15.56 15.56 17.0K
11:55 15.55 15.55 15.54 15.55 10.0K
13:00 15.60 15.60 15.54 15.60 34.0K
13:05 15.61 15.67 15.61 15.67 42.0K
13:10 15.66 15.67 15.65 15.65 26.0K
13:15 15.66 15.67 15.65 15.67 17.0K
13:20 15.68 15.69 15.68 15.69 16.0K
13:30 15.70 15.70 15.67 15.68 71.0K
13:40 15.69 15.71 15.68 15.71 29.0K
13:45 15.72 15.75 15.70 15.75 53.0K
13:50 15.73 15.73 15.69 15.71 36.0K
13:55 15.72 15.72 15.69 15.69 24.0K
14:00 15.68 15.68 15.60 15.67 82.0K
14:05 15.65 15.67 15.62 15.67 27.0K
14:10 15.68 15.75 15.68 15.75 51.0K
14:15 15.74 15.74 15.72 15.74 38.0K
14:20 15.75 15.75 15.70 15.70 31.0K
14:25 15.71 15.71 15.71 15.71 18.0K
14:30 15.72 15.72 15.71 15.71 7.0K
14:35 15.72 15.73 15.70 15.73 114.0K
14:40 15.70 15.74 15.70 15.70 10.0K
14:45 15.73 15.73 15.72 15.72 16.0K
14:50 15.74 15.76 15.74 15.76 54.0K
14:55 15.75 15.75 15.75 15.75 2.0K
15:00 15.73 15.73 15.72 15.73 76.0K
15:05 15.72 15.73 15.68 15.71 60.0K
15:10 15.68 15.68 15.63 15.64 49.0K
15:15 15.65 15.65 15.64 15.65 4.0K
15:20 15.66 15.66 15.63 15.64 36.0K
15:25 15.63 15.66 15.61 15.64 73.0K
15:30 15.65 15.66 15.65 15.66 29.0K
15:35 15.67 15.70 15.66 15.66 67.8K
15:45 15.67 15.67 15.67 15.67 13.0K
15:50 15.66 15.66 15.66 15.66 7.0K
15:55 15.67 15.67 15.59 15.59 56.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 15.50 15.79 15.30 15.59 2.7M
2025-09-25 15.86 15.87 15.38 15.50 3.7M
2025-09-24 15.93 15.94 15.77 15.86 1.9M
2025-09-23 15.96 16.06 15.88 15.94 1.0M
2025-09-22 16.06 16.11 15.85 15.96 1.4M
2025-09-19 16.10 16.30 15.97 16.16 4.1M
2025-09-18 16.27 16.31 16.04 16.10 0.8M
2025-09-17 16.65 16.65 16.15 16.27 1.6M
2025-09-16 16.21 16.69 16.21 16.65 3.9M
2025-09-15 16.14 16.24 16.00 16.19 1.6M
2025-09-12 16.25 16.38 16.00 16.18 1.8M
2025-09-11 16.04 16.28 15.80 16.25 3.4M
2025-09-10 15.90 16.12 15.71 16.06 2.7M
2025-09-09 15.58 15.91 15.50 15.81 2.4M
2025-09-08 15.42 15.68 15.34 15.58 2.5M
2025-09-05 15.12 15.40 15.05 15.40 1.2M
2025-09-04 15.00 15.18 14.97 15.15 1.0M
2025-09-03 15.12 15.28 15.05 15.10 1.0M
2025-09-02 14.70 15.18 14.70 15.12 2.1M
2025-09-01 14.64 14.78 14.57 14.78 1.6M
2025-08-29 14.72 14.87 14.60 14.64 4.2M
2025-08-28 14.76 14.82 14.66 14.73 1.2M
2025-08-27 14.80 15.03 14.71 14.79 3.3M
2025-08-26 15.20 15.22 14.98 15.02 3.0M
2025-08-25 15.10 15.35 15.10 15.19 1.7M
2025-08-22 15.12 15.18 14.98 15.07 1.4M
2025-08-21 15.00 15.21 14.86 15.12 3.0M
2025-08-20 14.85 14.98 14.64 14.91 2.0M
2025-08-19 15.05 15.19 14.82 14.85 1.8M
2025-08-18 15.40 15.47 15.04 15.05 4.1M
2025-08-15 15.67 15.85 15.38 15.40 3.1M
2025-08-14 15.53 16.01 15.35 15.67 5.3M
2025-08-13 15.65 15.65 15.51 15.53 1.7M
2025-08-12 15.62 15.75 15.60 15.71 1.3M
2025-08-11 15.70 15.82 15.60 15.77 1.3M
2025-08-08 15.90 15.90 15.59 15.69 1.3M
2025-08-07 15.65 15.96 15.57 15.86 1.7M
2025-08-06 15.65 15.68 15.54 15.60 1.3M
2025-08-05 15.83 15.83 15.50 15.66 1.5M
2025-08-04 15.52 15.77 15.43 15.72 2.0M
2025-08-01 15.80 15.94 15.52 15.52 2.0M
2025-07-31 16.02 16.10 15.66 15.66 3.2M
2025-07-30 16.00 16.00 15.86 15.98 2.3M
2025-07-29 15.64 15.98 15.58 15.90 3.5M
2025-07-28 15.38 15.68 15.30 15.60 2.8M
2025-07-25 15.18 15.44 15.08 15.34 1.5M
2025-07-24 15.30 15.36 15.06 15.16 2.6M
2025-07-23 15.20 15.48 15.10 15.26 2.2M
2025-07-22 15.02 15.24 15.00 15.14 2.4M
2025-07-21 15.02 15.02 14.84 15.00 1.8M
2025-07-18 14.90 15.00 14.70 14.86 1.2M
2025-07-17 14.98 15.22 14.88 14.94 0.8M
2025-07-16 15.04 15.18 14.98 15.00 1.4M
2025-07-15 15.00 15.22 14.92 15.12 3.5M
2025-07-14 14.92 15.18 14.84 15.10 2.9M
2025-07-11 14.90 15.06 14.74 14.84 1.9M
2025-07-10 15.00 15.12 14.86 14.98 2.4M
2025-07-09 15.02 15.18 14.74 15.00 3.0M
2025-07-08 15.14 15.18 14.90 15.08 2.4M
2025-07-07 15.06 15.14 14.88 15.08 3.0M
2025-07-04 14.94 15.06 14.72 15.06 2.6M
2025-07-03 14.50 15.12 14.50 14.94 6.2M
2025-07-02 14.34 14.56 14.10 14.50 3.2M
2025-06-30 14.26 14.28 14.04 14.10 2.5M
2025-06-27 14.20 14.36 14.00 14.16 1.3M
2025-06-26 14.34 14.34 13.96 14.06 1.5M
2025-06-25 13.96 14.50 13.96 14.40 3.6M
2025-06-24 13.94 14.16 13.90 13.96 2.1M
2025-06-23 13.58 13.92 13.48 13.90 2.4M
2025-06-20 13.50 13.70 13.50 13.60 2.2M
2025-06-19 13.70 13.70 13.48 13.62 1.8M
2025-06-18 13.94 13.96 13.62 13.72 1.5M
2025-06-17 14.28 14.34 13.98 14.06 2.1M
2025-06-16 13.98 14.38 13.86 14.30 2.9M
2025-06-13 13.88 13.96 13.72 13.96 1.3M
2025-06-12 13.70 13.90 13.68 13.82 2.0M
2025-06-11 13.76 13.76 13.58 13.70 2.0M
2025-06-10 13.54 13.78 13.54 13.68 0.9M
2025-06-09 13.98 14.04 13.56 13.66 2.2M
2025-06-06 13.62 14.04 13.46 14.04 8.7M
2025-06-05 13.38 13.72 13.36 13.50 2.9M
2025-06-04 13.02 13.30 13.02 13.22 2.2M
2025-06-03 12.90 13.14 12.82 13.02 2.0M
2025-06-02 12.82 12.84 12.62 12.82 1.3M
2025-05-30 12.80 12.90 12.78 12.90 1.4M
2025-05-29 12.66 12.82 12.64 12.80 0.4M
2025-05-28 12.80 12.92 12.64 12.68 1.2M
2025-05-27 12.84 12.84 12.70 12.80 0.9M
2025-05-26 12.86 12.88 12.78 12.78 0.6M
2025-05-23 12.84 12.88 12.76 12.86 1.0M
2025-05-22 13.00 13.00 12.74 12.82 0.8M
2025-05-21 12.86 13.04 12.82 12.98 0.9M
2025-05-20 12.86 12.98 12.84 12.86 1.0M
2025-05-19 12.70 13.02 12.70 12.90 0.5M
2025-05-16 12.90 12.94 12.78 12.92 0.7M
2025-05-15 13.00 13.04 12.80 12.90 1.5M
2025-05-14 12.82 13.00 12.82 12.94 0.9M
2025-05-13 13.08 13.16 13.00 13.06 1.7M
2025-05-12 13.00 13.20 12.94 12.96 1.8M
2025-05-09 12.84 13.02 12.70 13.00 1.7M
2025-05-08 12.70 12.88 12.60 12.76 1.5M
2025-05-07 12.78 12.90 12.70 12.70 1.3M
2025-05-06 12.88 12.88 12.58 12.76 0.7M
2025-05-02 12.74 12.92 12.52 12.82 1.7M
2025-04-30 12.40 12.86 12.40 12.66 3.3M
2025-04-29 12.54 12.66 12.38 12.38 0.5M
2025-04-28 12.32 12.58 12.30 12.48 1.3M
2025-04-25 12.30 12.56 12.28 12.48 2.5M
2025-04-24 12.34 12.46 12.20 12.40 2.1M
2025-04-23 12.38 12.40 12.10 12.28 1.9M
2025-04-22 12.34 12.34 12.08 12.22 1.7M
2025-04-17 12.22 12.50 12.18 12.30 2.3M
2025-04-16 12.08 12.30 12.04 12.16 4.4M
2025-04-15 12.10 12.24 11.98 12.08 1.5M
2025-04-14 11.90 12.20 11.80 12.10 3.3M
2025-04-11 11.82 11.82 11.60 11.70 1.5M
2025-04-10 11.86 12.00 11.66 11.82 2.0M
2025-04-09 11.84 12.00 11.66 11.80 3.9M
2025-04-08 12.20 12.20 11.72 11.98 6.1M
2025-04-07 12.10 12.20 11.64 11.94 4.2M
2025-04-03 12.50 12.78 12.50 12.72 2.0M
2025-04-02 12.70 12.80 12.64 12.74 3.7M
2025-04-01 12.60 12.90 12.60 12.64 2.0M
2025-03-31 12.48 12.66 12.36 12.60 3.2M
2025-03-28 12.60 12.60 12.40 12.50 1.6M
2025-03-27 12.66 12.68 12.44 12.50 1.4M
2025-03-26 12.60 12.78 12.48 12.66 1.7M
2025-03-25 12.50 12.58 12.40 12.46 1.5M
2025-03-24 12.50 12.60 12.30 12.40 0.8M
2025-03-21 12.60 12.64 12.38 12.38 1.7M
2025-03-20 12.80 12.96 12.52 12.66 1.3M
2025-03-19 12.58 12.82 12.56 12.82 2.9M
2025-03-18 12.54 12.60 12.42 12.56 0.9M
2025-03-17 12.56 12.74 12.50 12.50 0.9M
2025-03-14 12.68 12.78 12.50 12.54 1.4M
2025-03-13 12.84 12.90 12.56 12.68 2.7M
2025-03-12 12.94 13.00 12.74 12.80 1.3M
2025-03-11 12.88 13.06 12.72 12.96 1.5M
2025-03-10 13.12 13.12 12.82 12.94 1.6M
2025-03-07 13.16 13.16 12.82 12.84 1.1M
2025-03-06 13.08 13.36 13.00 13.18 3.5M
2025-03-05 12.64 13.02 12.64 13.00 2.2M
2025-03-04 12.40 12.70 12.24 12.58 1.6M
2025-03-03 12.30 12.66 12.30 12.46 3.2M
2025-02-28 13.54 13.56 13.22 13.38 3.5M
2025-02-27 13.44 13.62 13.38 13.60 3.7M
2025-02-26 13.44 13.46 13.30 13.36 2.6M
2025-02-25 13.22 13.44 13.18 13.38 2.9M
2025-02-24 12.86 13.42 12.80 13.22 3.6M
2025-02-21 12.72 12.98 12.64 12.86 2.6M
2025-02-20 12.84 13.08 12.78 12.84 2.8M
2025-02-19 12.70 13.12 12.62 12.92 5.4M
2025-02-18 12.04 12.62 11.84 12.58 3.3M
2025-02-17 11.88 12.16 11.82 12.04 1.8M
2025-02-14 11.68 11.98 11.66 11.94 1.8M
2025-02-13 11.80 11.80 11.48 11.50 1.3M
2025-02-12 11.38 11.84 11.34 11.80 2.6M
2025-02-11 11.48 11.48 11.20 11.28 1.1M
2025-02-10 11.30 11.46 11.30 11.44 0.8M
2025-02-07 11.24 11.48 11.24 11.40 1.1M
2025-02-06 11.24 11.44 11.24 11.40 0.8M
2025-02-05 11.46 11.46 11.22 11.30 1.8M
2025-02-04 11.38 11.48 11.20 11.38 1.3M
2025-02-03 11.10 11.44 11.00 11.38 3.8M
2025-01-28 11.38 11.40 11.22 11.24 0.4M
2025-01-27 11.16 11.44 11.14 11.38 1.2M
2025-01-24 11.10 11.28 11.04 11.18 2.1M
2025-01-23 11.20 11.26 11.08 11.16 1.0M
2025-01-22 11.24 11.24 11.10 11.18 1.1M
2025-01-21 11.40 11.44 11.24 11.34 1.7M
2025-01-20 11.24 11.44 11.22 11.34 2.0M
2025-01-17 11.04 11.26 10.96 11.24 2.6M
2025-01-16 11.02 11.26 10.98 11.00 1.8M
2025-01-15 11.02 11.10 10.94 11.10 1.7M
2025-01-14 11.02 11.24 11.02 11.06 2.3M
2025-01-13 11.10 11.30 10.98 11.12 3.4M
2025-01-10 11.36 11.36 11.04 11.14 2.0M
2025-01-09 11.42 11.52 11.32 11.38 1.1M
2025-01-08 11.70 11.70 11.36 11.42 1.9M
2025-01-07 11.74 11.86 11.62 11.74 0.6M
2025-01-06 11.80 11.88 11.62 11.72 0.7M
2025-01-03 11.96 11.96 11.68 11.80 0.8M
2025-01-02 11.84 11.92 11.72 11.80 1.1M