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
2024-12-31 11.86 11.98 11.82 11.84 0.7M
2024-12-30 12.00 12.08 11.80 11.88 0.8M
2024-12-27 11.94 12.12 11.94 12.06 0.5M
2024-12-24 11.88 12.08 11.88 12.04 0.6M
2024-12-23 11.76 11.94 11.76 11.80 0.7M
2024-12-20 11.64 11.74 11.60 11.74 2.0M
2024-12-19 11.74 11.74 11.56 11.60 1.4M
2024-12-18 11.64 11.78 11.64 11.74 1.0M
2024-12-17 11.80 11.80 11.64 11.70 1.7M
2024-12-16 12.08 12.08 11.72 11.82 2.0M
2024-12-13 12.58 12.58 12.00 12.08 4.2M
2024-12-12 12.60 12.70 12.48 12.60 1.0M
2024-12-11 12.64 12.80 12.50 12.52 1.1M
2024-12-10 12.86 13.00 12.62 12.66 1.5M
2024-12-09 12.76 12.82 12.22 12.82 4.2M
2024-12-06 12.76 12.88 12.72 12.76 0.9M
2024-12-05 12.70 12.78 12.64 12.76 0.8M
2024-12-04 12.68 12.74 12.62 12.70 0.4M
2024-12-03 12.62 12.72 12.54 12.70 0.9M
2024-12-02 12.56 12.78 12.54 12.58 1.2M
2024-11-29 12.60 12.80 12.46 12.52 0.9M
2024-11-28 12.44 12.80 12.44 12.58 0.7M
2024-11-27 12.32 12.54 12.32 12.50 0.8M
2024-11-26 12.32 12.48 12.30 12.46 0.9M
2024-11-25 12.42 12.48 12.30 12.44 1.1M
2024-11-22 12.60 12.66 12.38 12.46 1.2M
2024-11-21 12.62 12.68 12.52 12.60 0.8M
2024-11-20 12.40 12.64 12.40 12.60 0.8M
2024-11-19 12.44 12.56 12.38 12.50 0.4M
2024-11-18 12.44 12.68 12.42 12.42 1.3M
2024-11-15 12.58 12.64 12.44 12.52 0.6M
2024-11-14 12.50 12.52 12.30 12.40 1.4M
2024-11-13 12.52 12.60 12.40 12.58 1.0M
2024-11-12 12.78 12.84 12.52 12.64 1.0M
2024-11-11 12.64 12.68 12.52 12.68 0.5M
2024-11-08 12.98 12.98 12.66 12.72 0.9M
2024-11-07 12.64 12.82 12.56 12.80 0.6M
2024-11-06 12.90 12.94 12.52 12.76 1.6M
2024-11-05 12.88 12.96 12.76 12.84 0.7M
2024-11-04 12.74 12.90 12.60 12.86 0.8M
2024-11-01 12.70 12.82 12.60 12.66 1.8M
2024-10-31 12.88 12.88 12.54 12.64 1.1M
2024-10-30 12.82 12.88 12.66 12.74 1.0M
2024-10-29 13.14 13.20 12.76 12.82 0.7M
2024-10-28 12.74 13.06 12.74 13.02 0.7M
2024-10-25 12.80 12.96 12.80 12.90 0.8M
2024-10-24 13.00 13.14 12.74 12.78 1.1M
2024-10-23 13.22 13.22 12.98 13.00 0.4M
2024-10-22 13.06 13.16 12.90 13.06 0.9M
2024-10-21 13.38 13.40 13.02 13.06 0.8M
2024-10-18 13.08 13.38 12.60 13.36 4.0M
2024-10-17 13.22 13.36 12.60 12.78 3.1M
2024-10-16 12.82 13.14 12.78 13.10 2.4M
2024-10-15 13.26 13.34 12.82 12.96 2.2M
2024-10-14 13.58 13.58 13.02 13.26 1.1M
2024-10-10 13.42 13.58 13.20 13.58 1.4M
2024-10-09 13.68 13.68 12.90 13.18 3.7M
2024-10-08 14.22 14.48 13.20 13.36 4.0M
2024-10-07 14.28 14.38 14.06 14.26 2.6M
2024-10-04 14.24 14.32 13.82 14.06 3.5M
2024-10-03 14.50 14.50 13.64 14.10 6.9M
2024-10-02 13.52 14.46 13.48 14.40 9.3M
2024-09-30 13.50 14.00 13.40 13.44 5.2M
2024-09-27 13.10 13.48 12.94 13.38 5.9M
2024-09-26 12.74 12.90 12.60 12.86 2.8M
2024-09-25 12.90 13.14 12.70 12.70 2.1M
2024-09-24 12.78 12.96 12.70 12.84 3.3M
2024-09-23 12.72 12.80 12.58 12.62 1.8M
2024-09-20 12.70 12.82 12.58 12.64 5.5M
2024-09-19 12.78 12.82 12.52 12.60 1.5M
2024-09-17 12.26 12.82 12.18 12.66 4.7M
2024-09-16 12.02 12.24 11.98 12.24 3.5M
2024-09-13 12.02 12.06 11.90 12.02 0.9M
2024-09-12 12.00 12.04 11.82 11.90 1.2M
2024-09-11 11.88 12.06 11.80 11.98 1.1M
2024-09-10 12.30 12.30 11.82 11.96 2.6M
2024-09-09 12.18 12.32 11.86 12.16 3.4M
2024-09-05 12.06 12.20 11.98 12.10 3.8M
2024-09-04 12.06 12.26 11.98 12.10 3.3M
2024-09-03 12.40 12.40 12.04 12.28 4.2M
2024-09-02 12.72 12.72 12.34 12.48 2.4M
2024-08-30 12.40 12.68 12.30 12.56 5.1M
2024-08-29 12.28 12.50 12.28 12.40 3.4M
2024-08-28 12.16 12.50 12.14 12.32 7.8M
2024-08-27 11.74 12.18 11.68 12.16 8.8M
2024-08-26 11.36 11.74 11.36 11.68 8.1M
2024-08-23 10.66 11.46 10.64 11.36 3.6M
2024-08-22 10.68 10.88 10.62 10.88 0.8M
2024-08-21 10.76 10.84 10.62 10.72 0.3M
2024-08-20 10.84 10.88 10.74 10.76 0.4M
2024-08-19 10.70 10.86 10.70 10.84 0.6M
2024-08-16 10.82 10.88 10.66 10.76 0.5M
2024-08-15 10.80 10.90 10.66 10.82 0.7M
2024-08-14 10.72 10.92 10.70 10.88 0.3M
2024-08-13 10.82 10.82 10.62 10.78 0.3M
2024-08-12 10.86 10.90 10.72 10.82 0.3M
2024-08-09 10.86 10.96 10.84 10.84 0.7M
2024-08-08 10.58 10.80 10.58 10.78 1.1M
2024-08-07 10.56 10.72 10.52 10.68 0.9M
2024-08-06 10.64 10.68 10.52 10.56 1.1M
2024-08-05 10.50 10.80 10.38 10.64 1.2M
2024-08-02 10.62 10.62 10.36 10.50 1.5M
2024-08-01 10.82 10.82 10.54 10.64 1.0M
2024-07-31 10.58 10.74 10.50 10.70 1.6M
2024-07-30 10.92 10.98 10.46 10.52 1.3M
2024-07-29 10.98 11.04 10.92 10.94 0.3M
2024-07-26 10.98 11.06 10.86 10.94 0.5M
2024-07-25 11.00 11.00 10.84 10.96 0.6M
2024-07-24 11.10 11.10 10.88 10.96 1.5M
2024-07-23 11.26 11.26 11.00 11.08 1.1M
2024-07-22 11.20 11.20 10.98 11.12 1.2M
2024-07-19 11.20 11.24 11.12 11.20 0.9M
2024-07-18 11.30 11.38 11.20 11.34 0.5M
2024-07-17 11.38 11.46 11.30 11.30 0.5M
2024-07-16 11.42 11.42 11.18 11.22 0.5M
2024-07-15 11.44 11.60 11.36 11.42 0.7M
2024-07-12 11.32 11.76 11.32 11.66 1.7M
2024-07-11 11.06 11.24 11.06 11.24 1.0M
2024-07-10 11.20 11.22 11.06 11.10 0.8M
2024-07-09 11.00 11.14 10.96 11.14 0.8M
2024-07-08 11.20 11.22 10.98 11.06 1.3M
2024-07-05 11.28 11.28 11.16 11.24 0.6M
2024-07-04 11.48 11.50 11.32 11.34 0.4M
2024-07-03 11.26 11.40 11.24 11.40 1.0M
2024-07-02 11.40 11.40 11.14 11.26 0.9M
2024-06-28 11.24 11.28 11.14 11.22 1.1M
2024-06-27 11.30 11.36 11.18 11.22 0.7M
2024-06-26 11.36 11.48 11.32 11.48 0.5M
2024-06-25 11.24 11.46 11.24 11.36 0.7M
2024-06-24 11.60 11.60 11.18 11.32 1.1M
2024-06-21 11.40 11.40 11.26 11.40 2.3M
2024-06-20 11.54 11.64 11.34 11.34 0.2M
2024-06-19 11.42 11.64 11.40 11.56 0.7M
2024-06-18 11.56 11.56 11.32 11.34 0.7M
2024-06-17 11.64 11.64 11.32 11.38 1.4M
2024-06-14 11.62 11.70 11.50 11.50 0.8M
2024-06-13 11.80 11.80 11.56 11.70 0.9M
2024-06-12 11.72 11.84 11.52 11.62 0.8M
2024-06-11 11.80 11.94 11.52 11.60 1.3M
2024-06-07 12.02 12.10 11.76 11.84 2.9M
2024-06-06 12.28 12.32 11.88 11.96 1.3M
2024-06-05 12.40 12.40 12.10 12.20 0.8M
2024-06-04 12.36 12.40 12.14 12.22 0.7M
2024-06-03 12.28 12.40 12.22 12.24 0.7M
2024-05-31 12.22 12.40 12.10 12.10 1.3M
2024-05-30 12.30 12.30 12.12 12.22 0.8M
2024-05-29 12.24 12.40 12.24 12.30 0.7M
2024-05-28 12.50 12.54 12.28 12.34 0.6M
2024-05-27 12.24 12.44 12.02 12.40 1.2M
2024-05-24 12.44 12.44 12.12 12.18 1.2M
2024-05-23 12.66 12.66 12.26 12.42 1.3M
2024-05-22 12.78 12.98 12.66 12.74 0.7M
2024-05-21 13.08 13.14 12.60 12.74 1.1M
2024-05-20 12.96 13.26 12.88 13.06 1.2M
2024-05-17 12.88 13.08 12.70 12.96 1.6M
2024-05-16 12.64 12.88 12.42 12.80 2.1M
2024-05-14 12.78 12.96 12.56 12.64 2.4M
2024-05-13 12.20 12.88 12.18 12.78 3.0M
2024-05-10 12.02 12.32 11.86 12.26 1.5M
2024-05-09 11.92 12.00 11.84 11.96 1.3M
2024-05-08 12.28 12.28 11.82 11.92 1.1M
2024-05-07 12.42 12.46 12.18 12.32 0.5M
2024-05-06 12.42 12.48 12.26 12.36 0.6M
2024-05-03 12.46 12.50 12.34 12.34 1.2M
2024-05-02 12.16 12.46 11.94 12.44 2.0M
2024-04-30 12.10 12.28 12.06 12.24 1.2M
2024-04-29 12.02 12.30 11.98 12.10 1.1M
2024-04-26 11.88 12.06 11.76 12.00 0.7M
2024-04-25 11.90 12.02 11.64 11.82 0.9M
2024-04-24 11.80 12.00 11.76 11.88 1.3M
2024-04-23 11.70 11.80 11.62 11.72 0.5M
2024-04-22 11.38 11.72 11.38 11.64 0.5M
2024-04-19 11.54 11.54 11.14 11.38 1.3M
2024-04-18 11.68 11.68 11.44 11.54 0.9M
2024-04-17 11.40 11.64 11.32 11.58 1.6M
2024-04-16 11.70 11.70 11.30 11.38 1.4M
2024-04-15 11.84 11.84 11.60 11.72 1.1M
2024-04-12 12.02 12.02 11.78 11.84 1.6M
2024-04-11 12.20 12.20 11.92 12.06 1.7M
2024-04-10 12.44 12.50 12.28 12.28 0.5M
2024-04-09 12.36 12.52 12.30 12.38 0.7M
2024-04-08 12.50 12.52 12.22 12.38 1.2M
2024-04-05 12.50 12.54 12.16 12.46 0.8M
2024-04-03 12.68 12.84 12.40 12.46 0.9M
2024-04-02 12.70 12.86 12.58 12.66 1.7M
2024-03-28 12.42 12.72 12.24 12.62 1.3M
2024-03-27 12.36 12.46 12.26 12.26 0.9M
2024-03-26 12.60 12.64 12.32 12.34 1.2M
2024-03-25 12.54 12.64 12.42 12.54 0.7M
2024-03-22 12.60 12.60 12.34 12.48 0.8M
2024-03-21 12.56 12.94 12.56 12.62 1.0M
2024-03-20 12.80 12.80 12.48 12.56 0.9M
2024-03-19 12.68 12.86 12.60 12.70 0.8M
2024-03-18 12.62 12.86 12.62 12.78 1.5M
2024-03-15 12.62 12.82 12.38 12.82 4.3M
2024-03-14 12.54 12.68 12.52 12.62 1.4M
2024-03-13 12.86 12.86 12.44 12.58 1.6M
2024-03-12 12.36 12.88 12.24 12.86 2.4M
2024-03-11 12.10 12.42 12.10 12.36 1.6M
2024-03-08 11.88 12.14 11.88 12.02 0.9M
2024-03-07 11.80 11.84 11.64 11.82 1.3M
2024-03-06 11.84 12.00 11.64 11.72 2.2M
2024-03-05 12.78 12.78 12.62 12.64 3.3M
2024-03-04 12.94 12.98 12.72 12.78 3.7M
2024-03-01 12.82 13.04 12.76 12.86 1.5M
2024-02-29 13.08 13.14 12.82 12.82 2.3M
2024-02-28 13.00 13.42 12.96 12.96 2.1M
2024-02-27 12.90 13.20 12.72 13.12 2.3M
2024-02-26 13.10 13.10 12.82 12.88 1.9M
2024-02-23 13.14 13.16 12.70 12.96 3.5M
2024-02-22 13.86 14.06 13.14 13.24 3.6M
2024-02-21 13.50 13.90 13.50 13.80 1.4M
2024-02-20 13.50 13.50 13.22 13.48 0.8M
2024-02-19 13.74 13.74 13.42 13.44 0.6M
2024-02-16 13.10 13.78 13.10 13.74 1.8M
2024-02-15 13.06 13.18 12.84 13.10 1.2M
2024-02-14 13.08 13.22 12.66 13.06 1.1M
2024-02-09 13.30 13.36 13.06 13.26 0.5M
2024-02-08 13.70 14.00 13.28 13.30 1.3M
2024-02-07 13.36 13.72 13.34 13.46 0.9M
2024-02-06 13.34 13.34 13.10 13.28 2.6M
2024-02-05 13.56 13.58 13.22 13.32 0.6M
2024-02-02 13.66 13.74 13.42 13.56 0.6M
2024-02-01 13.48 13.48 13.20 13.34 1.2M
2024-01-31 13.76 14.10 13.44 13.48 1.1M
2024-01-30 14.04 14.04 13.66 13.76 0.6M
2024-01-29 13.88 14.12 13.88 14.00 0.7M
2024-01-26 14.00 14.16 13.80 13.84 0.8M
2024-01-25 13.72 13.98 13.70 13.92 1.2M
2024-01-24 13.50 13.82 13.30 13.72 1.1M
2024-01-23 13.26 13.46 13.08 13.34 0.8M
2024-01-22 13.52 13.52 12.92 13.08 1.7M
2024-01-19 13.90 14.00 13.40 13.50 0.6M
2024-01-18 13.46 13.80 13.30 13.70 1.4M
2024-01-17 14.10 14.12 13.44 13.46 3.0M
2024-01-16 14.44 14.50 14.12 14.14 1.6M
2024-01-15 14.60 14.60 14.40 14.44 0.8M
2024-01-12 14.60 14.76 14.54 14.60 0.7M
2024-01-11 14.56 14.80 14.48 14.66 0.8M
2024-01-10 14.84 14.84 14.42 14.54 1.1M
2024-01-09 14.76 15.00 14.76 14.78 0.7M
2024-01-08 14.84 14.86 14.72 14.82 0.7M
2024-01-05 15.10 15.10 14.84 14.84 1.1M
2024-01-04 15.12 15.14 14.84 15.02 1.2M
2024-01-03 15.56 15.56 15.10 15.20 1.0M
2024-01-02 15.60 15.60 15.24 15.40 1.5M