Kerry Properties (0683)

0683
🏛️ Hong Kong →
20.82
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
2023-12-29 14.14 14.34 14.06 14.28 1.0M
2023-12-28 13.86 14.16 13.84 14.16 0.7M
2023-12-27 13.70 13.84 13.60 13.82 0.7M
2023-12-22 13.82 13.84 13.60 13.72 1.0M
2023-12-21 13.50 13.80 13.50 13.78 1.1M
2023-12-20 13.52 13.80 13.50 13.64 1.1M
2023-12-19 13.34 13.60 13.20 13.52 2.0M
2023-12-18 13.54 13.58 13.36 13.46 1.2M
2023-12-15 13.30 13.68 13.26 13.62 4.6M
2023-12-14 12.86 13.14 12.86 13.08 3.6M
2023-12-13 12.92 12.94 12.66 12.70 1.9M
2023-12-12 12.90 13.00 12.78 12.90 1.4M
2023-12-11 13.00 13.02 12.68 12.86 1.9M
2023-12-08 13.10 13.16 13.00 13.02 0.9M
2023-12-07 13.30 13.32 12.98 13.08 1.2M
2023-12-06 13.02 13.38 12.88 13.30 1.6M
2023-12-05 13.02 13.18 12.92 13.02 0.9M
2023-12-04 13.18 13.18 12.98 13.04 0.7M
2023-12-01 13.10 13.18 12.96 13.08 0.8M
2023-11-30 13.08 13.24 12.90 13.16 2.0M
2023-11-29 13.46 13.46 13.02 13.08 1.1M
2023-11-28 13.46 13.50 13.30 13.46 0.7M
2023-11-27 13.66 13.70 13.34 13.44 0.5M
2023-11-24 13.78 13.78 13.56 13.58 0.7M
2023-11-23 13.50 13.76 13.34 13.76 0.6M
2023-11-22 13.70 13.70 13.50 13.60 0.6M
2023-11-21 13.46 13.78 13.44 13.68 1.2M
2023-11-20 13.26 13.38 13.20 13.32 0.9M
2023-11-17 13.30 13.30 13.12 13.14 0.8M
2023-11-16 13.78 13.78 13.28 13.34 0.8M
2023-11-15 13.36 13.70 13.34 13.70 1.5M
2023-11-14 13.24 13.28 13.04 13.18 0.4M
2023-11-13 13.20 13.20 12.90 13.12 0.4M
2023-11-10 13.12 13.18 13.00 13.08 0.6M
2023-11-09 13.28 13.32 13.12 13.16 1.1M
2023-11-08 13.30 13.42 13.16 13.36 1.4M
2023-11-07 13.90 13.94 13.38 13.38 1.3M
2023-11-06 13.92 14.04 13.84 13.98 1.1M
2023-11-03 13.60 13.86 13.56 13.80 1.2M
2023-11-02 13.30 13.56 13.30 13.48 1.0M
2023-11-01 13.20 13.32 13.14 13.24 0.3M
2023-10-31 13.30 13.50 13.08 13.16 0.8M
2023-10-30 13.20 13.40 13.20 13.28 0.9M
2023-10-27 13.00 13.38 12.92 13.30 0.7M
2023-10-26 13.00 13.06 12.72 12.94 0.9M
2023-10-25 13.24 13.38 12.96 13.00 0.6M
2023-10-24 13.10 13.16 12.92 13.08 0.9M
2023-10-20 13.10 13.24 13.04 13.12 1.1M
2023-10-19 13.30 13.32 13.10 13.22 0.9M
2023-10-18 13.50 13.52 13.34 13.38 0.5M
2023-10-17 13.52 13.60 13.38 13.50 1.3M
2023-10-16 13.38 13.58 13.36 13.50 0.5M
2023-10-13 13.90 13.90 13.34 13.40 1.1M
2023-10-12 13.94 14.10 13.80 14.00 1.3M
2023-10-11 13.76 13.90 13.76 13.80 1.0M
2023-10-10 13.74 14.06 13.66 13.76 1.2M
2023-10-09 13.30 13.82 13.28 13.74 0.8M
2023-10-06 13.60 13.96 13.46 13.80 2.1M
2023-10-05 13.28 13.56 13.16 13.44 1.0M
2023-10-04 13.14 13.20 13.02 13.18 0.6M
2023-10-03 13.34 13.38 12.98 13.20 0.7M
2023-09-29 13.10 13.42 13.10 13.32 0.8M
2023-09-28 13.06 13.20 13.00 13.08 0.6M
2023-09-27 13.00 13.14 12.98 13.04 1.0M
2023-09-26 13.24 13.24 13.02 13.04 1.2M
2023-09-25 13.54 13.54 13.24 13.28 0.8M
2023-09-22 13.18 13.54 13.08 13.54 1.1M
2023-09-21 13.76 13.76 13.30 13.30 1.9M
2023-09-20 13.64 13.94 13.64 13.80 0.8M
2023-09-19 13.60 13.80 13.50 13.72 1.7M
2023-09-18 14.36 14.36 13.60 13.62 2.0M
2023-09-15 13.90 14.42 13.80 14.42 2.9M
2023-09-14 14.00 14.16 13.92 14.08 0.9M
2023-09-13 14.36 14.60 14.34 14.34 1.1M
2023-09-12 14.60 14.60 14.26 14.36 0.9M
2023-09-11 14.66 14.68 14.48 14.54 0.9M
2023-09-07 14.80 14.86 14.66 14.76 0.2M
2023-09-06 14.64 14.90 14.48 14.80 0.6M
2023-09-05 14.92 14.92 14.54 14.64 1.0M
2023-09-04 14.52 15.02 14.46 15.00 1.0M
2023-08-31 14.68 14.68 14.44 14.50 1.1M
2023-08-30 14.84 14.94 14.52 14.56 1.3M
2023-08-29 14.60 14.90 14.42 14.80 0.9M
2023-08-28 14.60 14.80 14.46 14.48 0.5M
2023-08-25 14.42 14.62 14.40 14.40 0.5M
2023-08-24 14.30 14.54 14.14 14.42 1.1M
2023-08-23 14.04 14.28 13.88 14.20 0.4M
2023-08-22 13.96 14.12 13.82 14.00 1.2M
2023-08-21 14.52 14.52 13.78 13.88 1.8M
2023-08-18 14.80 14.88 14.60 14.66 0.6M
2023-08-17 14.62 14.92 14.54 14.84 0.5M
2023-08-16 14.72 14.92 14.58 14.78 0.5M
2023-08-15 14.80 15.02 14.72 14.80 1.0M
2023-08-14 15.86 15.86 14.82 14.82 2.4M
2023-08-11 16.38 16.38 15.84 16.00 0.5M
2023-08-10 16.06 16.20 15.94 16.10 0.6M
2023-08-09 16.04 16.10 15.86 16.06 0.5M
2023-08-08 16.32 16.56 15.92 16.02 0.8M
2023-08-07 16.14 16.38 16.04 16.32 0.4M
2023-08-04 16.40 16.56 16.14 16.16 0.2M
2023-08-03 16.44 16.48 16.16 16.32 0.7M
2023-08-02 16.80 16.80 16.30 16.44 0.5M
2023-08-01 16.80 16.90 16.68 16.80 0.5M
2023-07-31 17.22 17.24 16.76 16.80 0.7M
2023-07-28 16.70 17.12 16.62 16.98 0.9M
2023-07-27 16.70 16.78 16.58 16.72 0.6M
2023-07-26 16.44 16.66 16.36 16.56 0.4M
2023-07-25 16.30 16.68 16.30 16.56 1.0M
2023-07-24 16.32 16.32 15.96 16.16 0.7M
2023-07-21 16.48 16.60 16.20 16.32 1.0M
2023-07-20 16.54 16.78 16.42 16.44 0.4M
2023-07-19 16.30 16.62 16.12 16.54 0.7M
2023-07-18 16.50 16.50 16.30 16.46 0.5M
2023-07-14 16.72 16.82 16.60 16.70 0.2M
2023-07-13 16.60 16.82 16.60 16.76 0.5M
2023-07-12 17.02 17.04 16.56 16.60 0.9M
2023-07-11 16.52 17.16 16.52 17.02 1.1M
2023-07-10 16.40 16.56 16.02 16.50 0.9M
2023-07-07 16.10 16.12 15.96 16.10 0.8M
2023-07-06 16.46 16.48 15.94 16.12 1.3M
2023-07-05 16.70 16.70 16.38 16.48 0.5M
2023-07-04 16.50 16.72 16.46 16.70 0.5M
2023-07-03 16.24 16.58 16.24 16.54 0.5M
2023-06-30 16.24 16.42 16.20 16.24 0.5M
2023-06-29 16.32 16.36 16.12 16.28 0.8M
2023-06-28 16.16 16.38 16.00 16.28 0.9M
2023-06-27 15.58 16.18 15.42 16.16 1.2M
2023-06-26 15.30 15.58 15.20 15.52 1.0M
2023-06-23 15.74 15.76 15.36 15.46 2.4M
2023-06-21 16.80 16.80 15.32 15.74 5.8M
2023-06-20 17.38 17.38 16.88 16.92 0.6M
2023-06-19 17.32 17.42 17.22 17.38 0.3M
2023-06-16 17.34 17.52 17.12 17.46 2.2M
2023-06-15 17.16 17.40 17.12 17.34 1.1M
2023-06-14 17.02 17.24 16.96 17.16 1.3M
2023-06-13 16.96 17.06 16.76 16.98 0.7M
2023-06-12 16.94 17.16 16.90 17.02 0.3M
2023-06-09 17.38 17.38 16.94 17.06 0.9M
2023-06-08 16.80 17.36 16.76 17.34 1.2M
2023-06-07 17.00 17.08 16.72 16.76 1.5M
2023-06-06 16.90 17.30 16.74 16.86 1.4M
2023-06-05 16.88 16.94 16.70 16.82 0.9M
2023-06-02 16.36 17.02 16.36 16.88 2.0M
2023-06-01 17.14 17.60 17.00 17.30 2.8M
2023-05-31 17.60 17.70 17.10 17.10 3.2M
2023-05-30 17.50 17.84 17.50 17.62 0.9M
2023-05-29 17.76 18.18 17.52 17.90 0.8M
2023-05-25 19.00 19.00 17.60 17.72 2.3M
2023-05-24 18.76 19.18 18.64 19.14 1.6M
2023-05-23 18.70 18.78 18.56 18.76 1.2M
2023-05-22 18.40 18.72 18.40 18.52 0.4M
2023-05-19 18.60 18.70 18.30 18.42 1.4M
2023-05-18 19.20 19.24 18.70 18.70 1.0M
2023-05-17 19.70 19.70 19.08 19.08 1.1M
2023-05-16 19.90 19.90 19.38 19.48 0.5M
2023-05-15 19.40 19.88 19.38 19.72 0.5M
2023-05-12 19.52 19.60 19.30 19.52 1.0M
2023-05-11 19.60 19.70 19.42 19.62 0.8M
2023-05-10 19.66 19.86 19.50 19.54 0.9M
2023-05-09 20.25 20.40 19.66 19.68 1.4M
2023-05-08 20.15 20.40 20.00 20.25 0.6M
2023-05-05 19.94 20.20 19.86 20.15 0.4M
2023-05-04 19.70 19.96 19.66 19.94 2.3M
2023-05-03 20.00 20.00 19.60 19.72 1.1M
2023-05-02 20.45 20.70 20.00 20.15 1.2M
2023-04-28 20.30 20.65 20.15 20.20 1.0M
2023-04-27 19.90 20.25 19.84 20.20 4.4M
2023-04-26 19.52 20.10 19.50 19.84 1.6M
2023-04-25 19.58 19.70 19.50 19.62 1.0M
2023-04-24 19.74 19.74 19.34 19.48 0.8M
2023-04-21 19.84 20.20 19.64 19.74 2.0M
2023-04-20 19.60 19.96 19.56 19.84 2.2M
2023-04-19 19.70 19.70 19.44 19.60 0.8M
2023-04-18 19.76 19.80 19.58 19.60 0.9M
2023-04-17 19.92 19.94 19.62 19.78 0.8M
2023-04-14 19.98 20.05 19.78 19.86 0.8M
2023-04-13 19.76 19.86 19.30 19.78 0.8M
2023-04-12 20.10 20.15 19.48 19.88 1.8M
2023-04-11 19.90 20.25 19.84 20.10 1.0M
2023-04-06 19.80 20.15 19.70 19.84 1.0M
2023-04-04 20.00 20.05 19.82 19.86 0.5M
2023-04-03 20.05 20.25 19.84 20.05 0.7M
2023-03-31 20.75 20.75 20.00 20.05 1.0M
2023-03-30 19.88 20.80 19.88 20.70 1.6M
2023-03-29 19.80 20.10 19.72 19.82 0.8M
2023-03-28 19.90 20.05 19.80 19.90 0.7M
2023-03-27 20.45 20.45 19.84 20.10 0.8M
2023-03-24 20.25 20.40 19.60 20.25 0.6M
2023-03-23 20.00 20.30 19.72 20.25 1.1M
2023-03-22 20.10 20.30 19.78 20.00 1.5M
2023-03-21 19.40 19.68 19.26 19.48 1.3M
2023-03-20 20.00 20.00 19.14 19.32 1.0M
2023-03-17 19.48 20.10 19.48 20.00 2.9M
2023-03-16 19.60 19.72 19.40 19.58 1.0M
2023-03-15 19.60 19.96 19.50 19.74 0.5M
2023-03-14 19.70 19.94 19.24 19.40 1.1M
2023-03-13 18.90 19.82 18.82 19.70 2.2M
2023-03-10 19.08 19.14 18.78 18.90 1.1M
2023-03-09 19.66 19.76 19.20 19.30 0.7M
2023-03-08 19.90 20.00 19.56 19.66 0.5M
2023-03-07 20.00 20.30 20.00 20.10 1.9M
2023-03-06 19.90 20.30 19.90 20.00 0.5M
2023-03-03 19.30 20.05 19.30 19.90 1.2M
2023-03-02 19.80 19.86 19.20 19.36 1.5M
2023-03-01 19.80 19.80 19.50 19.68 1.2M
2023-02-28 19.52 19.82 19.50 19.64 1.4M
2023-02-27 19.40 19.72 19.38 19.52 0.5M
2023-02-24 19.78 19.78 19.42 19.52 0.9M
2023-02-23 19.72 19.88 19.60 19.76 1.1M
2023-02-22 19.58 20.05 19.48 19.86 1.4M
2023-02-21 19.94 20.05 19.62 19.70 0.5M
2023-02-20 19.64 19.90 19.50 19.76 0.8M
2023-02-17 19.80 19.90 19.64 19.70 0.7M
2023-02-16 19.90 20.05 19.66 19.90 1.3M
2023-02-15 20.10 20.15 19.80 20.00 1.2M
2023-02-14 20.20 20.55 19.98 20.10 1.5M
2023-02-13 20.40 20.60 19.86 20.20 2.0M
2023-02-10 20.40 20.85 20.40 20.80 0.9M
2023-02-09 20.40 20.65 20.10 20.65 1.4M
2023-02-08 20.00 20.90 20.00 20.60 2.1M
2023-02-07 20.00 20.50 19.98 20.00 1.5M
2023-02-06 20.40 20.60 20.00 20.20 1.8M
2023-02-03 20.50 21.10 20.35 20.75 3.0M
2023-02-02 20.95 20.95 20.40 20.60 1.2M
2023-02-01 19.90 20.90 19.90 20.85 4.2M
2023-01-31 20.10 20.30 19.70 19.86 3.2M
2023-01-30 20.40 20.50 20.00 20.10 2.9M
2023-01-27 20.25 20.60 19.98 20.50 2.1M
2023-01-26 20.00 20.55 19.70 20.25 3.7M
2023-01-20 18.96 19.50 18.96 19.46 1.8M
2023-01-19 19.00 19.24 18.72 19.00 1.5M
2023-01-18 18.42 19.22 18.40 19.06 2.7M
2023-01-17 18.40 18.46 18.24 18.42 0.8M
2023-01-16 18.34 18.76 18.30 18.40 0.7M
2023-01-13 18.22 18.44 18.20 18.34 0.9M
2023-01-12 17.94 18.28 17.92 18.24 1.1M
2023-01-11 18.08 18.28 17.84 17.94 1.3M
2023-01-10 18.40 18.60 17.92 17.94 0.8M
2023-01-09 18.42 18.60 18.28 18.44 1.4M
2023-01-06 18.18 18.34 18.02 18.20 2.3M
2023-01-05 18.20 18.40 18.04 18.20 2.4M
2023-01-04 17.74 17.88 17.66 17.88 1.9M
2023-01-03 17.04 17.74 16.88 17.62 1.2M