HS Property Service and Management (HSPSM)

HSPSM
🏛️ Hong Kong →
2,011.07
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5,239.06 5,354.17 5,237.79 5,354.17 78.8M
2021-12-30 5,190.26 5,215.28 5,109.53 5,196.16 94.0M
2021-12-29 5,401.36 5,404.14 5,140.18 5,172.63 87.5M
2021-12-28 5,312.26 5,405.73 5,281.22 5,365.50 169.4M
2021-12-24 5,337.68 5,348.69 5,256.97 5,282.72 81.1M
2021-12-23 5,339.76 5,417.84 5,290.23 5,316.76 166.3M
2021-12-22 5,376.59 5,407.42 5,303.65 5,325.80 128.6M
2021-12-21 5,165.83 5,351.51 5,163.68 5,335.01 145.4M
2021-12-20 5,404.87 5,412.41 5,135.78 5,151.97 185.5M
2021-12-17 5,486.94 5,546.74 5,405.46 5,415.93 358.8M
2021-12-16 5,320.26 5,480.46 5,306.67 5,446.63 216.9M
2021-12-15 5,432.77 5,541.11 5,272.85 5,317.59 288.0M
2021-12-14 5,811.97 5,811.97 5,387.14 5,400.89 541.8M
2021-12-13 6,117.33 6,167.06 5,874.98 5,879.76 195.5M
2021-12-10 6,253.28 6,304.75 6,081.84 6,102.06 129.0M
2021-12-09 6,095.60 6,273.28 6,095.60 6,265.61 148.5M
2021-12-08 6,164.52 6,176.95 6,021.53 6,079.04 154.3M
2021-12-07 5,863.71 6,127.14 5,859.87 6,119.82 275.3M
2021-12-06 5,849.46 5,974.44 5,735.49 5,754.75 240.2M
2021-12-03 5,886.28 5,898.36 5,805.61 5,847.00 137.7M
2021-12-02 5,865.27 5,968.28 5,810.19 5,851.43 136.7M
2021-12-01 5,965.52 6,053.38 5,861.38 5,871.81 174.1M
2021-11-30 6,014.17 6,100.75 5,888.57 5,939.10 247.6M
2021-11-29 6,021.09 6,088.51 5,950.54 5,976.80 132.3M
2021-11-26 6,278.74 6,297.12 6,031.54 6,038.80 125.3M
2021-11-25 6,187.18 6,292.05 6,187.18 6,285.95 112.6M
2021-11-24 6,334.20 6,372.50 6,168.99 6,179.38 135.6M
2021-11-23 6,211.01 6,366.15 6,158.88 6,342.84 185.1M
2021-11-22 6,453.71 6,470.17 6,208.48 6,232.40 116.7M
2021-11-19 6,194.94 6,444.15 6,061.03 6,413.10 245.6M
2021-11-18 6,609.76 6,609.76 6,311.77 6,315.95 152.6M
2021-11-17 6,795.63 6,813.39 6,605.26 6,622.70 123.3M
2021-11-16 6,549.02 6,801.50 6,549.02 6,801.50 189.9M
2021-11-15 6,729.74 6,730.34 6,514.11 6,540.44 345.0M
2021-11-12 6,899.45 6,938.25 6,702.45 6,814.15 179.1M
2021-11-11 6,539.38 6,816.14 6,478.31 6,800.26 193.7M
2021-11-10 6,185.16 6,567.91 6,028.89 6,558.89 203.9M
2021-11-09 6,209.53 6,229.80 6,116.04 6,172.49 121.2M
2021-11-08 6,185.43 6,299.24 6,104.27 6,156.70 122.4M
2021-11-05 6,300.37 6,300.37 6,092.07 6,172.96 245.1M
2021-11-04 6,568.27 6,580.61 6,268.68 6,315.09 142.3M
2021-11-03 6,466.58 6,572.49 6,445.68 6,528.21 99.8M
2021-11-02 6,739.96 6,780.50 6,426.38 6,454.74 149.8M
2021-11-01 6,819.58 6,819.58 6,624.85 6,660.00 178.0M
2021-10-29 6,989.68 7,002.38 6,801.45 6,824.25 131.2M
2021-10-28 7,108.98 7,142.00 6,964.37 6,981.96 86.4M
2021-10-27 7,203.34 7,229.54 7,105.21 7,105.21 100.2M
2021-10-26 7,418.73 7,451.00 7,168.26 7,218.17 133.5M
2021-10-25 7,522.40 7,534.89 7,405.23 7,443.13 258.0M
2021-10-22 7,655.70 7,891.46 7,627.63 7,634.68 202.7M
2021-10-21 7,358.79 7,597.13 7,333.90 7,555.96 297.0M
2021-10-20 7,222.93 7,360.55 7,190.19 7,356.02 235.9M
2021-10-19 7,273.53 7,303.45 7,198.59 7,243.81 76.2M
2021-10-18 7,338.19 7,462.32 7,232.78 7,303.80 82.4M
2021-10-15 7,449.77 7,484.43 7,268.28 7,339.23 98.8M
2021-10-12 7,329.29 7,529.93 7,285.48 7,382.66 92.7M
2021-10-11 7,284.07 7,404.79 7,284.07 7,348.61 78.5M
2021-10-08 7,316.56 7,386.21 7,252.24 7,267.46 70.7M
2021-10-07 7,098.46 7,316.62 7,098.46 7,310.36 64.3M
2021-10-06 7,209.54 7,220.39 7,028.29 7,075.55 65.5M
2021-10-05 7,331.95 7,331.95 7,155.92 7,203.22 67.7M
2021-10-04 7,259.77 7,451.56 7,098.55 7,381.09 87.5M
2021-09-30 7,129.87 7,262.10 7,087.69 7,262.10 168.9M
2021-09-29 6,925.82 7,083.22 6,854.98 7,077.97 146.8M
2021-09-28 6,621.06 7,100.43 6,621.06 6,976.29 234.8M
2021-09-27 6,638.17 6,711.77 6,539.10 6,563.02 168.8M
2021-09-24 6,800.47 6,860.22 6,636.64 6,702.38 157.1M
2021-09-23 6,755.91 6,942.95 6,713.16 6,830.22 304.7M
2021-09-21 6,096.41 6,368.72 6,086.77 6,353.81 127.9M
2021-09-20 6,478.34 6,478.34 5,967.83 6,132.81 185.8M
2021-09-17 6,280.99 6,557.54 6,244.37 6,557.54 385.3M
2021-09-16 6,730.38 6,730.38 6,159.27 6,239.25 278.9M
2021-09-15 6,806.80 6,990.64 6,700.48 6,723.04 204.1M
2021-09-14 7,155.56 7,185.50 6,826.43 6,847.54 219.9M
2021-09-13 7,195.17 7,200.00 7,084.28 7,188.96 119.1M
2021-09-10 7,170.90 7,278.75 7,152.61 7,278.75 138.3M
2021-09-09 7,460.95 7,465.12 7,094.07 7,142.28 211.3M
2021-09-08 7,468.83 7,548.22 7,437.34 7,518.52 126.9M
2021-09-07 7,665.04 7,665.04 7,458.83 7,466.49 183.3M
2021-09-06 7,713.56 7,731.27 7,622.71 7,651.34 87.1M
2021-09-03 7,766.65 7,789.47 7,679.60 7,722.56 110.7M
2021-09-02 7,765.14 7,909.59 7,700.23 7,782.75 122.8M
2021-09-01 7,735.63 7,778.00 7,613.45 7,686.51 122.9M
2021-08-31 7,711.76 7,753.38 7,445.32 7,694.87 160.5M
2021-08-30 7,757.13 7,954.77 7,686.05 7,723.99 115.0M
2021-08-27 7,722.33 7,896.40 7,694.04 7,734.22 135.3M
2021-08-26 7,940.07 8,007.16 7,699.15 7,782.55 108.5M
2021-08-25 7,908.77 8,093.82 7,872.06 7,951.24 138.9M
2021-08-24 7,485.48 7,801.37 7,483.76 7,801.37 140.5M
2021-08-23 7,317.36 7,474.47 7,309.87 7,370.51 179.2M
2021-08-20 7,544.54 7,582.49 7,085.12 7,245.44 93.3M
2021-08-19 7,825.80 7,846.47 7,500.13 7,527.96 127.9M
2021-08-18 7,824.24 7,902.28 7,688.90 7,824.77 144.8M
2021-08-17 8,203.04 8,294.32 7,813.66 7,859.49 146.0M
2021-08-16 8,235.16 8,323.31 8,114.14 8,173.23 109.8M
2021-08-13 8,251.00 8,286.17 8,103.10 8,230.06 150.9M
2021-08-12 8,482.02 8,523.57 8,235.99 8,282.10 217.2M
2021-08-11 8,122.84 8,669.15 8,094.81 8,446.34 415.9M
2021-08-10 7,855.93 8,105.25 7,706.19 8,093.43 228.4M
2021-08-09 7,542.74 7,795.82 7,418.18 7,734.99 129.3M
2021-08-06 7,561.99 7,587.46 7,408.50 7,535.03 167.4M
2021-08-05 7,779.40 7,804.03 7,524.03 7,556.83 157.3M
2021-08-04 7,893.82 7,958.89 7,709.75 7,799.50 117.8M
2021-08-03 8,009.21 8,009.21 7,838.66 7,885.44 186.2M
2021-08-02 7,982.19 7,988.10 7,619.51 7,911.98 148.5M
2021-07-30 8,121.31 8,121.31 7,768.13 7,989.54 230.4M
2021-07-29 8,299.19 8,363.50 8,137.78 8,190.09 257.8M
2021-07-28 7,261.93 7,937.35 7,204.28 7,885.24 347.4M
2021-07-27 7,693.24 7,761.29 6,908.38 7,071.97 475.5M
2021-07-26 8,693.94 8,693.94 7,645.58 7,700.59 434.2M
2021-07-23 9,284.09 9,296.82 8,831.86 8,862.48 158.9M
2021-07-22 8,992.27 9,229.72 8,992.27 9,221.79 0.0M
2021-07-21 9,156.22 9,271.60 8,917.92 8,984.50 0.0M
2021-07-20 9,421.93 9,421.93 8,999.80 9,076.16 0.0M
2021-07-19 9,631.38 9,635.39 9,397.06 9,408.35 0.0M
2021-07-16 9,723.93 9,842.68 9,635.24 9,665.10 0.0M
2021-07-15 9,470.75 9,666.24 9,449.18 9,644.83 0.0M
2021-07-14 9,624.05 9,646.88 9,429.10 9,460.65 0.0M
2021-07-13 9,749.70 9,759.41 9,518.96 9,547.74 0.0M
2021-07-12 9,733.87 9,792.32 9,662.54 9,696.35 0.0M
2021-07-09 9,587.97 9,626.35 9,312.38 9,584.82 0.0M
2021-07-08 9,938.94 9,990.45 9,516.87 9,540.52 0.0M
2021-07-07 9,851.58 9,992.33 9,786.68 9,928.63 0.0M
2021-07-06 10,046.61 10,055.51 9,748.34 9,883.91 0.0M
2021-07-05 10,275.29 10,346.47 9,981.72 10,020.12 0.0M
2021-07-02 10,633.31 10,665.04 10,226.40 10,284.26 0.0M
2021-06-30 10,624.54 10,672.19 10,484.71 10,607.56 0.0M
2021-06-29 10,431.39 10,607.55 10,431.21 10,603.65 0.0M
2021-06-28 10,314.04 10,461.04 10,250.74 10,414.29 0.0M
2021-06-25 10,366.70 10,443.84 10,284.08 10,315.98 0.0M
2021-06-24 10,116.64 10,354.08 10,104.33 10,324.93 0.0M
2021-06-23 9,817.09 10,154.54 9,812.82 10,083.40 0.0M
2021-06-22 9,619.43 9,858.17 9,539.01 9,788.58 0.0M
2021-06-21 9,513.23 9,669.39 9,383.06 9,608.53 0.0M
2021-06-18 9,618.91 9,730.20 9,403.13 9,543.82 0.0M
2021-06-17 9,476.49 9,622.87 9,411.11 9,554.15 0.0M
2021-06-16 9,634.78 9,696.11 9,498.45 9,530.82 0.0M
2021-06-15 9,814.72 9,816.18 9,558.08 9,653.17 0.0M
2021-06-11 9,714.93 9,841.76 9,714.93 9,788.53 0.0M
2021-06-10 9,799.60 9,845.18 9,659.76 9,698.72 0.0M
2021-06-09 9,763.90 9,965.06 9,736.91 9,784.03 0.0M
2021-06-08 9,784.02 9,838.57 9,702.23 9,729.37 0.0M
2021-06-07 9,608.98 9,794.80 9,498.39 9,755.12 0.0M
2021-06-04 9,851.98 9,851.98 9,576.85 9,605.84 0.0M
2021-06-03 10,116.07 10,117.57 9,820.35 9,841.66 0.0M
2021-06-02 10,103.26 10,205.45 10,067.88 10,104.45 0.0M
2021-06-01 10,282.36 10,400.84 10,193.81 10,194.90 0.0M
2021-05-31 10,055.85 10,274.00 9,972.77 10,274.00 0.0M
2021-05-28 10,262.64 10,270.44 10,003.86 10,032.02 0.0M
2021-05-27 10,254.99 10,341.27 10,185.46 10,304.01 0.0M
2021-05-26 10,045.38 10,286.91 10,040.09 10,259.58 0.0M
2021-05-25 10,120.29 10,126.54 9,976.28 10,004.64 0.0M
2021-05-24 9,911.58 10,159.93 9,901.19 10,139.01 0.0M
2021-05-21 9,699.41 9,880.28 9,694.52 9,835.08 0.0M
2021-05-20 9,927.04 9,927.25 9,636.84 9,662.50 0.0M
2021-05-18 9,482.47 9,986.37 9,482.47 9,975.70 0.0M
2021-05-17 9,420.42 9,524.04 9,374.68 9,459.01 0.0M
2021-05-14 9,440.24 9,459.43 9,278.49 9,399.99 0.0M
2021-05-13 9,357.03 9,509.28 9,277.59 9,396.25 0.0M
2021-05-12 9,612.38 9,669.97 9,460.30 9,492.38 0.0M
2021-05-11 9,720.19 9,720.19 9,479.38 9,533.40 0.0M
2021-05-10 9,898.21 10,016.36 9,709.66 9,795.56 0.0M
2021-05-07 10,184.54 10,260.96 9,822.69 9,887.99 0.0M
2021-05-06 10,080.66 10,158.63 9,990.38 10,145.56 0.0M
2021-05-05 10,155.81 10,155.81 9,960.77 9,972.37 0.0M
2021-05-04 10,120.00 10,204.83 10,088.35 10,155.70 0.0M
2021-05-03 10,194.80 10,206.96 10,037.28 10,093.16 0.0M
2021-04-30 10,227.39 10,259.97 10,098.78 10,187.39 0.0M
2021-04-29 10,488.73 10,516.11 10,217.23 10,243.92 0.0M
2021-04-28 10,056.57 10,443.07 10,025.12 10,443.07 0.0M
2021-04-27 9,993.17 10,089.02 9,959.86 10,028.55 0.0M
2021-04-26 9,961.39 10,112.20 9,948.71 9,995.54 0.0M
2021-04-23 9,917.53 10,028.22 9,917.53 9,968.75 0.0M
2021-04-22 9,972.12 10,074.37 9,884.97 9,969.20 0.0M
2021-04-21 10,008.82 10,019.35 9,858.61 9,942.52 0.0M
2021-04-20 10,046.77 10,169.40 10,014.97 10,037.42 0.0M
2021-04-19 9,852.30 10,065.00 9,816.88 10,053.08 0.0M