Hysan Development Co Ltd (0014)

0014
🏛️ Hong Kong →
15.59
Dernière Mise à Jour: 2025-09-26
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
2023-12-29 15.46 15.54 15.28 15.50 0.6M
2023-12-28 15.00 15.42 15.00 15.38 1.3M
2023-12-27 14.74 15.00 14.66 14.88 0.6M
2023-12-22 14.78 14.78 14.56 14.66 0.6M
2023-12-21 14.58 14.80 14.54 14.74 0.8M
2023-12-20 14.68 14.84 14.50 14.58 1.1M
2023-12-19 14.78 14.78 14.44 14.56 1.3M
2023-12-18 15.20 15.20 14.68 14.78 1.2M
2023-12-15 14.82 15.28 14.82 15.10 3.2M
2023-12-14 14.40 14.92 14.34 14.66 1.4M
2023-12-13 14.44 14.50 14.20 14.20 1.5M
2023-12-12 14.46 14.74 14.38 14.66 0.9M
2023-12-11 14.80 14.80 14.38 14.52 1.3M
2023-12-08 14.92 15.18 14.74 14.76 1.2M
2023-12-07 15.16 15.28 14.80 14.92 0.9M
2023-12-06 14.40 15.36 14.40 15.28 1.8M
2023-12-05 14.54 14.54 14.42 14.46 1.0M
2023-12-04 14.74 14.84 14.50 14.54 1.6M
2023-12-01 14.68 14.84 14.54 14.72 1.1M
2023-11-30 14.70 14.86 14.46 14.66 2.6M
2023-11-29 14.86 15.00 14.60 14.70 1.1M
2023-11-28 15.04 15.04 14.70 14.82 0.7M
2023-11-27 15.14 15.14 14.78 15.04 0.6M
2023-11-24 15.42 15.42 15.22 15.22 0.4M
2023-11-23 15.24 15.42 15.14 15.42 0.4M
2023-11-22 15.42 15.44 15.12 15.38 0.6M
2023-11-21 15.50 15.66 15.36 15.42 0.9M
2023-11-20 15.24 15.48 15.12 15.32 0.8M
2023-11-17 15.26 15.26 14.88 15.04 0.5M
2023-11-16 15.56 15.70 15.12 15.22 1.2M
2023-11-15 14.80 15.38 14.80 15.38 1.2M
2023-11-14 14.64 14.78 14.56 14.72 0.6M
2023-11-13 14.62 14.62 14.38 14.54 1.2M
2023-11-10 14.68 14.70 14.40 14.48 1.1M
2023-11-09 14.82 14.88 14.70 14.70 0.6M
2023-11-08 14.92 14.92 14.70 14.72 0.8M
2023-11-07 15.38 15.38 14.80 14.82 1.1M
2023-11-06 15.16 15.56 15.16 15.38 1.1M
2023-11-03 15.10 15.24 14.98 15.08 0.8M
2023-11-02 14.60 15.04 14.48 14.86 1.0M
2023-11-01 14.46 14.60 14.40 14.60 0.9M
2023-10-31 14.40 14.64 14.38 14.40 0.7M
2023-10-30 14.60 14.64 14.34 14.36 0.8M
2023-10-27 14.46 14.68 14.28 14.60 0.6M
2023-10-26 14.46 14.58 14.28 14.30 0.7M
2023-10-25 14.64 14.94 14.42 14.46 1.1M
2023-10-24 14.48 14.72 14.38 14.58 1.0M
2023-10-20 14.50 14.70 14.46 14.48 0.5M
2023-10-19 14.66 14.66 14.46 14.52 1.2M
2023-10-18 14.96 14.96 14.66 14.72 1.0M
2023-10-17 14.80 15.00 14.72 14.94 0.5M
2023-10-16 14.80 14.82 14.70 14.70 0.3M
2023-10-13 15.00 15.24 14.74 14.74 1.0M
2023-10-12 15.04 15.10 14.86 15.06 1.2M
2023-10-11 15.10 15.24 15.02 15.04 0.6M
2023-10-10 14.90 15.30 14.90 15.10 0.5M
2023-10-09 15.00 15.18 14.66 14.88 0.4M
2023-10-06 14.96 15.20 14.96 15.10 0.6M
2023-10-05 14.74 15.10 14.72 14.94 0.6M
2023-10-04 14.84 14.90 14.64 14.86 0.6M
2023-10-03 15.18 15.18 14.58 14.84 1.0M
2023-09-29 14.74 15.24 14.74 15.18 1.1M
2023-09-28 14.80 14.98 14.70 14.72 0.4M
2023-09-27 14.72 15.04 14.72 14.84 0.9M
2023-09-26 14.92 15.02 14.64 14.70 1.3M
2023-09-25 15.46 15.46 14.90 15.02 1.0M
2023-09-22 15.04 15.42 15.00 15.34 1.1M
2023-09-21 15.58 15.58 15.08 15.10 2.1M
2023-09-20 15.54 15.54 15.30 15.34 0.7M
2023-09-19 15.32 15.44 15.12 15.32 1.5M
2023-09-18 15.74 15.80 15.24 15.32 2.1M
2023-09-15 15.92 15.94 15.70 15.84 1.4M
2023-09-14 16.00 16.06 15.66 15.84 1.0M
2023-09-13 15.80 16.02 15.62 15.86 0.8M
2023-09-12 15.98 16.14 15.66 15.82 1.0M
2023-09-11 16.32 16.50 15.82 15.98 1.6M
2023-09-07 16.50 16.68 16.44 16.52 0.5M
2023-09-06 16.68 16.68 16.22 16.54 1.0M
2023-09-05 16.84 16.84 16.40 16.44 0.6M
2023-09-04 16.56 16.84 16.44 16.80 1.4M
2023-08-31 16.50 16.56 16.28 16.34 1.5M
2023-08-30 16.48 16.62 16.24 16.40 1.2M
2023-08-29 16.00 16.40 16.00 16.38 2.1M
2023-08-28 16.60 16.60 15.88 15.98 2.4M
2023-08-25 16.62 16.62 16.22 16.24 1.3M
2023-08-24 16.26 16.78 16.26 16.66 4.5M
2023-08-23 16.22 16.36 16.10 16.26 1.4M
2023-08-22 16.56 16.60 16.40 16.44 1.7M
2023-08-21 16.76 16.80 16.46 16.52 1.7M
2023-08-18 16.98 16.98 16.70 16.84 0.6M
2023-08-17 16.94 17.10 16.60 16.98 0.6M
2023-08-16 17.00 17.18 16.80 16.94 1.7M
2023-08-15 17.32 17.54 16.88 17.06 1.2M
2023-08-14 17.92 17.92 17.28 17.32 1.7M
2023-08-11 17.78 17.96 17.60 17.90 1.5M
2023-08-10 17.52 17.86 17.52 17.78 0.6M
2023-08-09 17.72 17.90 17.52 17.56 1.1M
2023-08-08 18.00 18.00 17.64 17.80 1.0M
2023-08-07 18.28 18.40 17.98 17.98 0.9M
2023-08-04 18.02 18.42 17.98 18.02 1.4M
2023-08-03 18.02 18.42 17.98 18.10 0.5M
2023-08-02 18.42 18.54 18.04 18.08 1.2M
2023-08-01 18.76 18.88 18.34 18.54 1.1M
2023-07-31 18.90 19.00 18.40 18.40 1.9M
2023-07-28 18.86 18.98 18.54 18.82 0.8M
2023-07-27 18.70 18.98 18.62 18.88 0.8M
2023-07-26 18.36 18.60 18.34 18.50 2.8M
2023-07-25 18.10 18.38 17.94 18.28 2.0M
2023-07-24 18.10 18.10 17.74 17.80 1.5M
2023-07-21 18.46 18.48 17.80 18.14 2.4M
2023-07-20 18.26 18.32 18.10 18.18 1.0M
2023-07-19 18.50 18.52 18.04 18.26 1.4M
2023-07-18 18.84 18.88 18.36 18.52 1.1M
2023-07-14 19.00 19.06 18.78 18.90 1.1M
2023-07-13 18.84 19.10 18.84 18.96 0.5M
2023-07-12 18.66 19.04 18.62 18.72 0.5M
2023-07-11 18.72 19.10 18.68 18.86 0.6M
2023-07-10 19.00 19.08 18.34 18.72 0.8M
2023-07-07 18.80 18.90 18.72 18.80 0.6M
2023-07-06 19.26 19.36 18.84 18.90 1.5M
2023-07-05 19.30 19.58 19.20 19.26 0.6M
2023-07-04 19.38 19.48 19.24 19.36 0.7M
2023-07-03 19.34 19.60 19.22 19.48 1.0M
2023-06-30 19.16 19.42 19.12 19.12 0.9M
2023-06-29 19.54 19.54 19.16 19.20 0.9M
2023-06-28 19.30 19.54 19.18 19.54 0.8M
2023-06-27 19.10 19.52 19.10 19.40 0.7M
2023-06-26 19.24 19.46 19.04 19.04 1.2M
2023-06-23 19.70 20.05 19.28 19.34 1.4M
2023-06-21 20.25 20.40 19.70 19.80 1.0M
2023-06-20 20.45 20.45 20.00 20.05 0.4M
2023-06-19 20.30 20.65 20.15 20.45 1.2M
2023-06-16 19.62 20.35 19.62 20.15 3.3M
2023-06-15 19.80 19.84 19.56 19.72 1.1M
2023-06-14 19.94 19.94 19.50 19.62 1.7M
2023-06-13 19.98 19.98 19.60 19.94 1.5M
2023-06-12 20.15 20.15 19.74 19.92 1.4M
2023-06-09 20.40 20.55 19.92 20.25 1.3M
2023-06-08 20.10 20.15 19.80 20.05 1.7M
2023-06-07 20.15 20.20 19.84 19.88 2.0M
2023-06-06 20.20 20.20 19.80 20.15 2.0M
2023-06-05 20.55 20.55 20.10 20.30 1.8M
2023-06-02 19.92 20.45 19.88 20.40 3.0M
2023-06-01 19.82 20.05 19.68 19.92 1.4M
2023-05-31 20.05 20.05 19.70 19.86 2.4M
2023-05-30 20.45 20.45 19.92 20.10 1.1M
2023-05-29 20.90 21.05 20.20 20.45 2.5M
2023-05-25 20.85 20.85 20.35 20.75 0.8M
2023-05-24 21.05 21.05 20.80 20.90 0.2M
2023-05-23 21.40 21.40 21.00 21.00 0.2M
2023-05-22 21.60 21.85 21.20 21.30 0.4M
2023-05-19 21.40 21.60 21.05 21.45 0.9M
2023-05-18 21.80 21.80 21.05 21.25 0.6M
2023-05-17 22.25 22.25 21.55 21.60 0.4M
2023-05-16 22.40 22.50 21.75 22.15 0.5M
2023-05-15 22.60 22.60 21.95 22.30 0.2M
2023-05-12 22.40 22.40 22.05 22.15 0.5M
2023-05-11 22.80 22.85 22.30 22.50 0.4M
2023-05-10 22.60 22.70 22.35 22.70 0.4M
2023-05-09 22.70 23.20 22.45 22.60 0.8M
2023-05-08 23.10 23.20 22.65 22.95 0.4M
2023-05-05 22.60 23.00 22.45 22.85 0.5M
2023-05-04 21.90 22.55 21.70 22.55 2.5M
2023-05-03 22.15 22.15 21.50 21.70 0.9M
2023-05-02 22.15 22.60 21.90 22.10 1.4M
2023-04-28 22.00 22.35 21.90 22.15 0.8M
2023-04-27 22.55 22.55 21.95 22.15 1.2M
2023-04-26 22.65 23.30 22.25 22.60 1.2M
2023-04-25 22.85 22.85 22.10 22.20 0.8M
2023-04-24 23.25 23.25 22.70 22.85 0.2M
2023-04-21 23.30 23.30 22.70 22.80 0.4M
2023-04-20 22.95 23.20 22.70 23.00 0.6M
2023-04-19 23.00 23.00 22.70 22.80 0.6M
2023-04-18 23.60 23.60 23.05 23.20 0.3M
2023-04-17 23.55 23.55 23.00 23.50 1.1M
2023-04-14 23.80 23.80 23.10 23.30 0.7M
2023-04-13 23.65 23.75 23.30 23.75 0.4M
2023-04-12 23.95 23.95 23.30 23.50 0.6M
2023-04-11 24.10 24.60 23.55 23.60 0.9M
2023-04-06 23.30 24.05 23.30 24.00 2.2M
2023-04-04 23.00 23.45 22.85 23.30 1.1M
2023-04-03 22.40 22.95 22.35 22.95 1.5M
2023-03-31 22.40 22.45 21.95 22.30 0.9M
2023-03-30 21.80 22.50 21.70 22.35 1.0M
2023-03-29 22.30 22.40 21.80 21.95 0.8M
2023-03-28 21.80 22.15 21.80 22.15 1.0M
2023-03-27 22.20 22.25 21.80 21.90 0.6M
2023-03-24 21.85 22.15 21.70 21.90 1.1M
2023-03-23 21.90 22.25 21.85 21.95 0.5M
2023-03-22 21.95 22.45 21.95 22.15 0.9M
2023-03-21 21.80 22.25 21.80 21.95 0.3M
2023-03-20 21.95 22.50 21.70 21.80 1.7M
2023-03-17 22.30 22.40 22.00 22.15 3.4M
2023-03-16 22.20 22.55 22.00 22.30 1.0M
2023-03-15 22.55 22.75 22.25 22.45 0.8M
2023-03-14 22.50 23.20 22.25 22.45 1.2M
2023-03-13 22.35 23.00 22.20 22.85 1.1M
2023-03-10 23.00 23.00 22.15 22.40 1.7M
2023-03-09 23.20 23.30 22.80 23.05 1.7M
2023-03-08 23.35 23.40 22.95 23.10 1.1M
2023-03-07 23.80 23.85 23.25 23.35 1.2M
2023-03-06 23.50 23.85 23.35 23.80 2.5M
2023-03-03 23.00 23.60 22.85 23.50 2.4M
2023-03-02 24.15 24.15 22.80 23.00 2.3M
2023-03-01 24.90 25.70 24.90 25.45 2.4M
2023-02-28 24.35 24.85 24.35 24.85 1.6M
2023-02-27 24.20 24.45 24.05 24.35 0.8M
2023-02-24 24.25 24.45 24.20 24.25 0.6M
2023-02-23 24.60 24.60 24.20 24.25 0.6M
2023-02-22 24.30 24.70 24.20 24.60 0.9M
2023-02-21 24.35 24.95 24.20 24.30 2.4M
2023-02-20 26.20 26.20 24.30 24.35 3.6M
2023-02-17 26.60 26.95 25.95 26.30 2.0M
2023-02-16 26.15 26.90 26.05 26.80 1.2M
2023-02-15 26.45 26.60 26.20 26.50 2.0M
2023-02-14 26.35 26.85 26.35 26.70 1.1M
2023-02-13 26.75 26.75 25.80 26.35 2.4M
2023-02-10 27.20 27.35 26.65 26.90 1.5M
2023-02-09 27.00 27.25 26.55 27.25 1.3M
2023-02-08 26.55 27.20 26.50 26.95 2.2M
2023-02-07 26.40 26.80 26.30 26.55 0.9M
2023-02-06 26.85 26.85 26.00 26.40 1.0M
2023-02-03 26.70 26.95 26.00 26.95 1.6M
2023-02-02 26.35 26.75 26.15 26.75 1.5M
2023-02-01 26.15 26.40 25.75 26.35 1.8M
2023-01-31 26.50 27.00 26.00 26.35 2.7M
2023-01-30 27.05 27.40 26.50 26.65 1.7M
2023-01-27 26.95 27.30 26.75 27.05 1.3M
2023-01-26 27.00 27.25 26.50 26.70 1.4M
2023-01-20 26.05 26.30 25.90 26.25 1.3M
2023-01-19 25.85 26.10 25.55 26.05 0.5M
2023-01-18 25.85 26.10 25.70 25.95 1.4M
2023-01-17 25.60 26.00 25.25 25.95 0.9M
2023-01-16 25.20 26.50 25.20 25.85 0.9M
2023-01-13 25.45 25.80 25.40 25.50 0.6M
2023-01-12 25.10 25.70 25.05 25.55 1.1M
2023-01-11 25.15 25.55 25.00 25.10 1.1M
2023-01-10 25.80 25.85 25.00 25.30 1.7M
2023-01-09 26.50 26.60 25.45 25.90 1.0M
2023-01-06 26.50 26.60 25.90 26.05 2.0M
2023-01-05 26.40 26.90 26.40 26.50 1.7M
2023-01-04 26.00 26.45 25.60 26.35 1.3M
2023-01-03 25.30 26.05 24.95 26.00 1.7M