[AI의 종목 이야기] 中 하이스코, 애브비와 1.1조 '라이선스 아웃 계약'
무료
HKEX : 홍콩증권거래소 ( 0388.HK )
407.40 ▲ 1.00 (0.25%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 407.40 | ▲1.00 | ▲0.25% |
| 25-12-04 | 406.40 | ▲2.20 | ▲0.54% |
| 25-12-03 | 404.20 | ▼-6.00 | ▼-1.46% |
| 25-12-02 | 410.20 | ▼-2.40 | ▼-0.58% |
| 25-12-01 | 412.60 | ▲1.60 | ▲0.39% |
| 25-11-28 | 411.00 | ▼-0.80 | ▼-0.19% |
| 25-11-27 | 411.80 | ▼-1.40 | ▼-0.34% |
| 25-11-26 | 413.20 | ▼-2.20 | ▼-0.53% |
| 25-11-25 | 415.40 | ▲0.20 | ▲0.05% |
| 25-11-24 | 415.20 | ▲6.00 | ▲1.47% |
| 25-11-21 | 409.20 | ▼-8.40 | ▼-2.01% |
| 25-11-20 | 417.60 | ▲1.20 | ▲0.29% |
| 25-11-19 | 416.40 | ▼-0.40 | ▼-0.1% |
| 25-11-18 | 416.80 | ▼-5.40 | ▼-1.28% |
| 25-11-17 | 422.20 | ▼-3.00 | ▼-0.71% |
| 25-11-14 | 425.20 | ▼-11.40 | ▼-2.61% |
| 25-11-13 | 436.60 | ▼-0.80 | ▼-0.18% |
| 25-11-12 | 437.40 | ▲2.00 | ▲0.46% |
| 25-11-11 | 435.40 | ▼-0.60 | ▼-0.14% |
| 25-11-10 | 436.00 | ▲7.40 | ▲1.73% |
| 25-11-07 | 428.60 | ▼-4.40 | ▼-1.02% |
| 25-11-06 | 433.00 | ▲9.40 | ▲2.22% |
| 25-11-05 | 423.60 | ▼-2.00 | ▼-0.47% |
| 25-11-04 | 425.60 | ▼-3.20 | ▼-0.75% |
| 25-11-03 | 428.80 | ▲5.20 | ▲1.23% |
| 25-10-31 | 423.60 | ▼-8.80 | ▼-2.04% |
| 25-10-30 | 432.40 | -0.00 | -0% |
| 25-10-28 | 432.40 | ▼-1.80 | ▼-0.41% |
| 25-10-27 | 434.20 | ▲9.20 | ▲2.16% |
| 25-10-24 | 425.00 | ▲3.20 | ▲0.76% |
| 25-10-23 | 421.80 | ▼-0.60 | ▼-0.14% |
| 25-10-22 | 422.40 | ▼-6.80 | ▼-1.58% |
| 25-10-21 | 429.20 | ▲4.20 | ▲0.99% |
| 25-10-20 | 425.00 | ▲11.00 | ▲2.66% |
| 25-10-17 | 414.00 | ▼-10.40 | ▼-2.45% |
| 25-10-16 | 424.40 | ▼-3.40 | ▼-0.79% |
| 25-10-15 | 427.80 | ▲7.80 | ▲1.86% |
| 25-10-14 | 420.00 | ▼-12.80 | ▼-2.96% |
| 25-10-13 | 432.80 | ▼-11.80 | ▼-2.65% |
| 25-10-10 | 444.60 | ▼-12.20 | ▼-2.67% |
| 25-10-09 | 456.80 | ▲11.80 | ▲2.65% |
| 25-10-08 | 445.00 | ▼-3.40 | ▼-0.76% |
| 25-10-06 | 448.40 | ▼-1.80 | ▼-0.4% |
| 25-10-03 | 450.20 | ▼-1.00 | ▼-0.22% |
| 25-10-02 | 451.20 | ▲9.20 | ▲2.08% |
| 25-09-30 | 442.00 | ▼-0.20 | ▼-0.05% |
| 25-09-29 | 442.20 | ▲12.00 | ▲2.79% |
| 25-09-26 | 430.20 | ▼-5.40 | ▼-1.24% |
| 25-09-25 | 435.60 | ▼-2.60 | ▼-0.59% |
| 25-09-24 | 438.20 | ▲0.80 | ▲0.18% |
| 25-09-23 | 437.40 | ▼-5.20 | ▼-1.17% |
| 25-09-22 | 442.60 | ▼-2.40 | ▼-0.54% |
| 25-09-19 | 445.00 | ▲1.00 | ▲0.23% |
| 25-09-18 | 444.00 | ▼-14.00 | ▼-3.06% |
| 25-09-17 | 458.00 | ▲6.20 | ▲1.37% |
| 25-09-16 | 451.80 | ▲2.40 | ▲0.53% |
| 25-09-15 | 449.40 | ▲1.00 | ▲0.22% |
| 25-09-12 | 448.40 | ▲4.40 | ▲0.99% |
| 25-09-11 | 444.00 | ▼-0.60 | ▼-0.13% |
| 25-09-10 | 444.60 | ▲6.00 | ▲1.37% |
| 25-09-09 | 438.60 | ▲2.40 | ▲0.55% |
| 25-09-08 | 436.20 | ▲0.60 | ▲0.14% |
| 25-09-05 | 435.60 | ▲3.40 | ▲0.79% |
| 25-09-04 | 432.20 | ▼-5.40 | ▼-1.23% |
| 25-09-03 | 437.60 | ▼-6.00 | ▼-1.35% |
| 25-09-02 | 443.60 | ▼-10.40 | ▼-2.29% |
| 25-09-01 | 454.00 | ▲3.00 | ▲0.67% |
| 25-08-29 | 451.00 | ▲1.20 | ▲0.27% |
| 25-08-28 | 449.80 | ▲2.20 | ▲0.49% |
| 25-08-27 | 447.60 | ▼-7.80 | ▼-1.71% |
| 25-08-26 | 455.40 | ▼-7.40 | ▼-1.6% |
| 25-08-25 | 462.80 | ▲14.80 | ▲3.3% |
| 25-08-22 | 448.00 | ▲5.80 | ▲1.31% |
| 25-08-21 | 442.20 | ▲1.00 | ▲0.23% |
| 25-08-20 | 441.20 | ▲7.40 | ▲1.71% |
| 25-08-19 | 433.80 | ▼-5.80 | ▼-1.32% |
| 25-08-18 | 439.60 | ▲0.20 | ▲0.05% |
| 25-08-15 | 439.40 | ▲0.20 | ▲0.05% |
| 25-08-14 | 439.20 | ▼-0.60 | ▼-0.14% |
| 25-08-13 | 439.80 | ▲9.80 | ▲2.28% |
| 25-08-12 | 430.00 | ▼-0.60 | ▼-0.14% |
| 25-08-11 | 430.60 | ▲3.20 | ▲0.75% |
| 25-08-08 | 427.40 | ▼-4.20 | ▼-0.97% |
| 25-08-07 | 431.60 | ▲3.20 | ▲0.75% |
| 25-08-06 | 428.40 | ▲5.00 | ▲1.18% |
| 25-08-05 | 423.40 | ▲2.40 | ▲0.57% |
| 25-08-04 | 421.00 | ▲4.00 | ▲0.96% |
| 25-08-01 | 417.00 | ▼-10.00 | ▼-2.34% |
| 25-07-31 | 427.00 | ▼-6.20 | ▼-1.43% |
| 25-07-30 | 433.20 | ▼-7.60 | ▼-1.72% |
| 25-07-29 | 440.80 | ▼-8.60 | ▼-1.91% |
| 25-07-28 | 449.40 | ▲13.60 | ▲3.12% |
| 25-07-25 | 435.80 | ▼-12.40 | ▼-2.77% |
| 25-07-24 | 448.20 | ▲8.40 | ▲1.91% |
| 25-07-23 | 439.80 | ▲7.20 | ▲1.66% |
| 25-07-22 | 432.60 | ▲1.40 | ▲0.32% |
| 25-07-21 | 431.20 | ▲1.20 | ▲0.28% |
| 25-07-18 | 430.00 | ▲3.00 | ▲0.7% |
| 25-07-17 | 427.00 | ▲2.60 | ▲0.61% |
| 25-07-16 | 424.40 | ▼-3.00 | ▼-0.7% |
| 25-07-15 | 427.40 | ▲3.80 | ▲0.9% |
| 25-07-14 | 423.60 | ▼-2.00 | ▼-0.47% |
| 25-07-11 | 425.60 | ▲12.20 | ▲2.95% |
| 25-07-10 | 413.40 | ▲1.80 | ▲0.44% |
| 25-07-09 | 411.60 | ▼-5.80 | ▼-1.39% |
| 25-07-08 | 417.40 | ▲9.20 | ▲2.25% |
| 25-07-07 | 408.20 | ▼-5.60 | ▼-1.35% |
| 25-07-04 | 413.80 | ▼-3.40 | ▼-0.81% |
| 25-07-03 | 417.20 | ▼-6.00 | ▼-1.42% |
| 25-07-02 | 423.20 | ▲4.40 | ▲1.05% |
| 25-06-30 | 418.80 | ▼-2.40 | ▼-0.57% |
| 25-06-27 | 421.20 | ▲1.20 | ▲0.29% |
| 25-06-26 | 420.00 | ▼-2.00 | ▼-0.47% |
| 25-06-25 | 422.00 | ▲7.20 | ▲1.74% |
| 25-06-24 | 414.80 | ▲15.80 | ▲3.96% |
| 25-06-23 | 399.00 | ▲6.40 | ▲1.63% |
| 25-06-20 | 392.60 | ▲2.80 | ▲0.72% |
| 25-06-19 | 389.80 | ▼-14.20 | ▼-3.51% |
| 25-06-18 | 404.00 | ▼-9.40 | ▼-2.27% |
| 25-06-17 | 413.40 | ▼-6.20 | ▼-1.48% |
| 25-06-16 | 419.60 | ▲6.00 | ▲1.45% |
| 25-06-13 | 413.60 | ▲2.20 | ▲0.53% |
| 25-06-12 | 411.40 | ▼-9.00 | ▼-2.14% |
| 25-06-11 | 420.40 | ▲5.60 | ▲1.35% |
| 25-06-10 | 414.80 | ▼-1.00 | ▼-0.24% |
| 25-06-09 | 415.80 | ▲13.40 | ▲3.33% |
| 25-06-06 | 402.40 | ▼-2.80 | ▼-0.69% |
| 25-06-05 | 405.20 | ▲2.20 | ▲0.55% |
| 25-06-04 | 403.00 | ▲7.60 | ▲1.92% |
| 25-06-03 | 395.40 | -0.00 | -0% |
| 25-06-02 | 395.40 | ▼-0.40 | ▼-0.1% |
| 25-05-30 | 395.80 | ▼-4.60 | ▼-1.15% |
| 25-05-29 | 400.40 | ▲9.40 | ▲2.4% |
| 25-05-28 | 391.00 | ▼-7.20 | ▼-1.81% |
| 25-05-27 | 398.20 | ▲11.00 | ▲2.84% |
| 25-05-26 | 387.20 | -0.00 | -0% |
| 25-05-23 | 387.20 | ▲1.60 | ▲0.41% |
| 25-05-22 | 385.60 | ▼-6.00 | ▼-1.53% |
| 25-05-21 | 391.60 | ▲12.40 | ▲3.27% |
| 25-05-20 | 379.20 | ▲0.20 | ▲0.05% |
| 25-05-19 | 379.00 | ▲0.20 | ▲0.05% |
| 25-05-16 | 378.80 | ▲1.60 | ▲0.42% |
| 25-05-15 | 377.20 | ▼-3.80 | ▼-1% |
| 25-05-14 | 381.00 | ▲6.40 | ▲1.71% |
| 25-05-13 | 374.60 | ▼-10.40 | ▼-2.7% |
| 25-05-12 | 385.00 | ▲12.60 | ▲3.38% |
| 25-05-09 | 372.40 | ▲5.20 | ▲1.42% |
| 25-05-08 | 367.20 | ▲1.00 | ▲0.27% |
| 25-05-07 | 366.20 | ▲7.00 | ▲1.95% |
| 25-05-06 | 359.20 | ▲8.00 | ▲2.28% |
| 25-05-02 | 351.20 | ▲10.40 | ▲3.05% |
| 25-04-30 | 340.80 | ▲5.40 | ▲1.61% |
| 25-04-29 | 335.40 | ▼-1.60 | ▼-0.47% |
| 25-04-28 | 337.00 | ▼-1.60 | ▼-0.47% |
| 25-04-25 | 338.60 | ▲0.80 | ▲0.24% |
| 25-04-24 | 337.80 | ▼-3.80 | ▼-1.11% |
| 25-04-23 | 341.60 | ▲7.00 | ▲2.09% |
| 25-04-22 | 334.60 | ▲3.20 | ▲0.97% |
| 25-04-17 | 331.40 | ▲3.80 | ▲1.16% |
| 25-04-16 | 327.60 | ▼-0.80 | ▼-0.24% |
| 25-04-15 | 328.40 | ▼-5.60 | ▼-1.68% |