HS China Central SOEs (HSCSOE)

HSCSOE
🏛️ Hong Kong →
3,409.59
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
2021-12-31 2,538.87 2,538.87 2,538.87 2,538.87 0.0M
2021-12-30 2,530.04 2,530.04 2,530.04 2,530.04 0.0M
2021-12-29 2,541.59 2,541.59 2,541.59 2,541.59 0.0M
2021-12-28 2,563.22 2,563.22 2,563.22 2,563.22 0.0M
2021-12-24 2,548.62 2,548.62 2,548.62 2,548.62 0.0M
2021-12-23 2,538.49 2,538.49 2,538.49 2,538.49 0.0M
2021-12-22 2,511.12 2,511.12 2,511.12 2,511.12 0.0M
2021-12-21 2,507.52 2,507.52 2,507.52 2,507.52 0.0M
2021-12-20 2,502.41 2,502.41 2,502.41 2,502.41 0.0M
2021-12-17 2,531.80 2,531.80 2,531.80 2,531.80 0.0M
2021-12-16 2,537.92 2,537.92 2,537.92 2,537.92 0.0M
2021-12-15 2,525.57 2,525.57 2,525.57 2,525.57 0.0M
2021-12-14 2,529.12 2,529.12 2,529.12 2,529.12 0.0M
2021-12-13 2,564.14 2,564.14 2,564.14 2,564.14 0.0M
2021-12-10 2,563.66 2,563.66 2,563.66 2,563.66 0.0M
2021-12-09 2,576.87 2,576.87 2,576.87 2,576.87 0.0M
2021-12-08 2,547.32 2,547.32 2,547.32 2,547.32 0.0M
2021-12-07 2,542.41 2,542.41 2,542.41 2,542.41 0.0M
2021-12-06 2,513.62 2,513.62 2,513.62 2,513.62 0.0M
2021-12-03 2,521.88 2,521.88 2,521.88 2,521.88 0.0M
2021-12-02 2,490.31 2,490.31 2,490.31 2,490.31 0.0M
2021-12-01 2,454.74 2,454.74 2,454.74 2,454.74 0.0M
2021-11-30 2,432.32 2,432.32 2,432.32 2,432.32 0.0M
2021-11-29 2,470.15 2,470.15 2,470.15 2,470.15 0.0M
2021-11-26 2,472.42 2,472.42 2,472.42 2,472.42 0.0M
2021-11-25 2,519.88 2,519.88 2,519.88 2,519.88 0.0M
2021-11-24 2,520.46 2,520.46 2,520.46 2,520.46 0.0M
2021-11-23 2,512.64 2,512.64 2,512.64 2,512.64 0.0M
2021-11-22 2,511.61 2,511.61 2,511.61 2,511.61 0.0M
2021-11-19 2,523.17 2,523.17 2,523.17 2,523.17 0.0M
2021-11-18 2,507.10 2,507.10 2,507.10 2,507.10 0.0M
2021-11-17 2,530.45 2,530.45 2,530.45 2,530.45 0.0M
2021-11-16 2,535.77 2,535.77 2,535.77 2,535.77 0.0M
2021-11-15 2,512.83 2,512.83 2,512.83 2,512.83 0.0M
2021-11-12 2,524.64 2,524.64 2,524.64 2,524.64 0.0M
2021-11-11 2,525.87 2,525.87 2,525.87 2,525.87 0.0M
2021-11-10 2,489.04 2,489.04 2,489.04 2,489.04 0.0M
2021-11-09 2,491.66 2,491.66 2,491.66 2,491.66 0.0M
2021-11-08 2,496.35 2,496.35 2,496.35 2,496.35 0.0M
2021-11-05 2,474.83 2,474.83 2,474.83 2,474.83 0.0M
2021-11-04 2,511.24 2,511.24 2,511.24 2,511.24 0.0M
2021-11-03 2,516.68 2,516.68 2,516.68 2,516.68 0.0M
2021-11-02 2,525.67 2,525.67 2,525.67 2,525.67 0.0M
2021-11-01 2,565.58 2,565.58 2,565.58 2,565.58 0.0M
2021-10-29 2,566.58 2,566.58 2,566.58 2,566.58 0.0M
2021-10-28 2,571.14 2,571.14 2,571.14 2,571.14 0.0M
2021-10-27 2,582.17 2,582.17 2,582.17 2,582.17 0.0M
2021-10-26 2,604.22 2,604.22 2,604.22 2,604.22 0.0M
2021-10-25 2,617.56 2,617.56 2,617.56 2,617.56 0.0M
2021-10-22 2,611.20 2,611.20 2,611.20 2,611.20 0.0M
2021-10-21 2,616.83 2,616.83 2,616.83 2,616.83 0.0M
2021-10-20 2,605.08 2,605.08 2,605.08 2,605.08 0.0M
2021-10-19 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2021-10-18 2,586.17 2,586.17 2,586.17 2,586.17 0.0M
2021-10-15 2,580.04 2,580.04 2,580.04 2,580.04 0.0M
2021-10-12 2,591.23 2,591.23 2,591.23 2,591.23 0.0M
2021-10-11 2,607.05 2,607.05 2,607.05 2,607.05 0.0M
2021-10-08 2,591.53 2,591.53 2,591.53 2,591.53 0.0M
2021-10-07 2,599.31 2,599.31 2,599.31 2,599.31 0.0M
2021-10-06 2,573.02 2,573.02 2,573.02 2,573.02 0.0M
2021-10-05 2,584.02 2,584.02 2,584.02 2,584.02 0.0M
2021-10-04 2,564.19 2,564.19 2,564.19 2,564.19 0.0M
2021-09-30 2,600.58 2,600.58 2,600.58 2,600.58 0.0M
2021-09-29 2,588.67 2,588.67 2,588.67 2,588.67 0.0M
2021-09-28 2,590.48 2,590.48 2,590.48 2,590.48 0.0M
2021-09-27 2,546.81 2,546.81 2,546.81 2,546.81 0.0M
2021-09-24 2,554.55 2,554.55 2,554.55 2,554.55 0.0M
2021-09-23 2,590.79 2,590.79 2,590.79 2,590.79 0.0M
2021-09-21 2,547.33 2,547.33 2,547.33 2,547.33 0.0M
2021-09-20 2,526.75 2,526.75 2,526.75 2,526.75 0.0M
2021-09-17 2,610.00 2,610.00 2,610.00 2,610.00 0.0M
2021-09-16 2,608.34 2,608.34 2,608.34 2,608.34 0.0M
2021-09-15 2,644.30 2,644.30 2,644.30 2,644.30 0.0M
2021-09-14 2,661.29 2,661.29 2,661.29 2,661.29 0.0M
2021-09-13 2,706.57 2,706.57 2,706.57 2,706.57 0.0M
2021-09-10 2,697.47 2,697.47 2,697.47 2,697.47 0.0M
2021-09-09 2,658.04 2,658.04 2,658.04 2,658.04 0.0M
2021-09-08 2,668.36 2,668.36 2,668.36 2,668.36 0.0M
2021-09-07 2,671.53 2,671.53 2,671.53 2,671.53 0.0M
2021-09-06 2,658.80 2,658.80 2,658.80 2,658.80 0.0M
2021-09-03 2,643.57 2,643.57 2,643.57 2,643.57 0.0M
2021-09-02 2,620.10 2,620.10 2,620.10 2,620.10 0.0M
2021-09-01 2,612.56 2,612.56 2,612.56 2,612.56 0.0M
2021-08-31 2,594.72 2,594.72 2,594.72 2,594.72 0.0M
2021-08-30 2,563.06 2,563.06 2,563.06 2,563.06 0.0M
2021-08-27 2,541.52 2,541.52 2,541.52 2,541.52 0.0M
2021-08-26 2,520.83 2,520.83 2,520.83 2,520.83 0.0M
2021-08-25 2,531.19 2,531.19 2,531.19 2,531.19 0.0M
2021-08-24 2,531.30 2,531.30 2,531.30 2,531.30 0.0M
2021-08-23 2,522.90 2,522.90 2,522.90 2,522.90 0.0M
2021-08-20 2,493.10 2,493.10 2,493.10 2,493.10 0.0M
2021-08-19 2,530.38 2,530.38 2,530.38 2,530.38 0.0M
2021-08-18 2,569.74 2,569.74 2,569.74 2,569.74 0.0M
2021-08-17 2,542.39 2,542.39 2,542.39 2,542.39 0.0M
2021-08-16 2,569.32 2,569.32 2,569.32 2,569.32 0.0M
2021-08-13 2,559.95 2,559.95 2,559.95 2,559.95 0.0M
2021-08-12 2,561.46 2,561.46 2,561.46 2,561.46 0.0M
2021-08-11 2,566.09 2,566.09 2,566.09 2,566.09 0.0M
2021-08-10 2,528.68 2,528.68 2,528.68 2,528.68 0.0M
2021-08-09 2,515.55 2,515.55 2,515.55 2,515.55 0.0M
2021-08-06 2,489.87 2,489.87 2,489.87 2,489.87 0.0M
2021-08-05 2,492.95 2,492.95 2,492.95 2,492.95 0.0M
2021-08-04 2,504.08 2,504.08 2,504.08 2,504.08 0.0M
2021-08-03 2,502.18 2,502.18 2,502.18 2,502.18 0.0M
2021-08-02 2,487.89 2,487.89 2,487.89 2,487.89 0.0M
2021-07-30 2,441.55 2,441.55 2,441.55 2,441.55 0.0M
2021-07-29 2,462.58 2,462.58 2,462.58 2,462.58 0.0M
2021-07-28 2,453.03 2,453.03 2,453.03 2,453.03 0.0M
2021-07-27 2,447.21 2,447.21 2,447.21 2,447.21 0.0M
2021-07-26 2,486.17 2,486.17 2,486.17 2,486.17 0.0M
2021-07-23 2,543.63 2,543.63 2,543.63 2,543.63 0.0M
2021-07-22 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2021-07-21 2,518.29 2,518.29 2,518.29 2,518.29 0.0M
2021-07-20 2,526.17 2,526.17 2,526.17 2,526.17 0.0M
2021-07-19 2,556.81 2,556.81 2,556.81 2,556.81 0.0M
2021-07-16 2,577.69 2,577.69 2,577.69 2,577.69 0.0M
2021-07-15 2,579.68 2,579.68 2,579.68 2,579.68 0.0M
2021-07-14 2,557.38 2,557.38 2,557.38 2,557.38 0.0M
2021-07-13 2,571.39 2,571.39 2,571.39 2,571.39 0.0M
2021-07-12 2,549.51 2,549.51 2,549.51 2,549.51 0.0M
2021-07-09 2,547.30 2,547.30 2,547.30 2,547.30 0.0M
2021-07-08 2,556.08 2,556.08 2,556.08 2,556.08 0.0M
2021-07-07 2,620.63 2,620.63 2,620.63 2,620.63 0.0M
2021-07-06 2,648.92 2,648.92 2,648.92 2,648.92 0.0M
2021-07-05 2,652.33 2,652.33 2,652.33 2,652.33 0.0M
2021-07-02 2,647.46 2,647.46 2,647.46 2,647.46 0.0M
2021-06-30 2,668.74 2,668.74 2,668.74 2,668.74 0.0M
2021-06-29 2,683.90 2,683.90 2,683.90 2,683.90 0.0M
2021-06-28 2,727.87 2,727.87 2,727.87 2,727.87 0.0M
2021-06-25 2,754.42 2,754.42 2,754.42 2,754.42 0.0M
2021-06-24 2,720.31 2,720.31 2,720.31 2,720.31 0.0M
2021-06-23 2,722.64 2,722.64 2,722.64 2,722.64 0.0M
2021-06-22 2,702.44 2,702.44 2,702.44 2,702.44 0.0M
2021-06-21 2,689.34 2,689.34 2,689.34 2,689.34 0.0M
2021-06-18 2,710.09 2,710.09 2,710.09 2,710.09 0.0M
2021-06-17 2,736.94 2,736.94 2,736.94 2,736.94 0.0M
2021-06-16 2,727.79 2,727.79 2,727.79 2,727.79 0.0M
2021-06-15 2,731.57 2,731.57 2,731.57 2,731.57 0.0M
2021-06-11 2,766.94 2,766.94 2,766.94 2,766.94 0.0M
2021-06-10 2,756.33 2,756.33 2,756.33 2,756.33 0.0M
2021-06-09 2,760.38 2,760.38 2,760.38 2,760.38 0.0M
2021-06-08 2,740.31 2,740.31 2,740.31 2,740.31 0.0M
2021-06-07 2,740.35 2,740.35 2,740.35 2,740.35 0.0M
2021-06-04 2,733.06 2,733.06 2,733.06 2,733.06 0.0M
2021-06-03 2,726.41 2,726.41 2,726.41 2,726.41 0.0M
2021-06-02 2,741.23 2,741.23 2,741.23 2,741.23 0.0M
2021-06-01 2,747.14 2,747.14 2,747.14 2,747.14 0.0M
2021-05-31 2,743.32 2,743.32 2,743.32 2,743.32 0.0M
2021-05-28 2,765.95 2,765.95 2,765.95 2,765.95 0.0M
2021-05-27 2,759.67 2,759.67 2,759.67 2,759.67 0.0M
2021-05-26 2,769.61 2,769.61 2,769.61 2,769.61 0.0M
2021-05-25 2,765.44 2,765.44 2,765.44 2,765.44 0.0M
2021-05-24 2,734.35 2,734.35 2,734.35 2,734.35 0.0M
2021-05-21 2,734.72 2,734.72 2,734.72 2,734.72 0.0M
2021-05-20 2,728.95 2,728.95 2,728.95 2,728.95 0.0M
2021-05-18 2,776.63 2,776.63 2,776.63 2,776.63 0.0M
2021-05-17 2,729.34 2,729.34 2,729.34 2,729.34 0.0M
2021-05-14 2,717.25 2,717.25 2,717.25 2,717.25 0.0M
2021-05-13 2,696.30 2,696.30 2,696.30 2,696.30 0.0M
2021-05-12 2,734.23 2,734.23 2,734.23 2,734.23 0.0M
2021-05-11 2,741.29 2,741.29 2,741.29 2,741.29 0.0M
2021-05-10 2,777.69 2,777.69 2,777.69 2,777.69 0.0M
2021-05-07 2,743.73 2,743.73 2,743.73 2,743.73 0.0M
2021-05-06 2,729.21 2,729.21 2,729.21 2,729.21 0.0M
2021-05-05 2,711.75 2,711.75 2,711.75 2,711.75 0.0M
2021-05-04 2,691.26 2,691.26 2,691.26 2,691.26 0.0M
2021-05-03 2,664.84 2,664.84 2,664.84 2,664.84 0.0M
2021-04-30 2,686.93 2,686.93 2,686.93 2,686.93 0.0M
2021-04-29 2,729.61 2,729.61 2,729.61 2,729.61 0.0M
2021-04-28 2,702.38 2,702.38 2,702.38 2,702.38 0.0M
2021-04-27 2,702.14 2,702.14 2,702.14 2,702.14 0.0M
2021-04-26 2,703.98 2,703.98 2,703.98 2,703.98 0.0M
2021-04-23 2,736.54 2,736.54 2,736.54 2,736.54 0.0M
2021-04-22 2,734.07 2,734.07 2,734.07 2,734.07 0.0M
2021-04-21 2,722.86 2,722.86 2,722.86 2,722.86 0.0M
2021-04-20 2,756.51 2,756.51 2,756.51 2,756.51 0.0M
2021-04-19 2,762.10 2,762.10 2,762.10 2,762.10 0.0M
2021-04-16 2,742.07 2,742.07 2,742.07 2,742.07 0.0M
2021-04-15 2,707.91 2,707.91 2,707.91 2,707.91 0.0M
2021-04-14 2,718.93 2,718.93 2,718.93 2,718.93 0.0M
2021-04-13 2,692.62 2,692.62 2,692.62 2,692.62 0.0M
2021-04-12 2,680.07 2,680.07 2,680.07 2,680.07 0.0M
2021-04-09 2,694.96 2,694.96 2,694.96 2,694.96 0.0M
2021-04-08 2,702.88 2,702.88 2,702.88 2,702.88 0.0M
2021-04-07 2,696.28 2,696.28 2,696.28 2,696.28 0.0M
2021-04-01 2,700.57 2,700.57 2,700.57 2,700.57 0.0M
2021-03-31 2,690.03 2,690.03 2,690.03 2,690.03 0.0M
2021-03-30 2,711.62 2,711.62 2,711.62 2,711.62 0.0M
2021-03-29 2,719.88 2,719.88 2,719.88 2,719.88 0.0M
2021-03-26 2,662.28 2,662.28 2,662.28 2,662.28 0.0M
2021-03-25 2,630.20 2,630.20 2,630.20 2,630.20 0.0M
2021-03-24 2,625.58 2,625.58 2,625.58 2,625.58 0.0M
2021-03-23 2,668.89 2,668.89 2,668.89 2,668.89 0.0M
2021-03-22 2,696.10 2,696.10 2,696.10 2,696.10 0.0M
2021-03-19 2,681.55 2,681.55 2,681.55 2,681.55 0.0M
2021-03-18 2,739.42 2,739.42 2,739.42 2,739.42 0.0M
2021-03-17 2,739.31 2,739.31 2,739.31 2,739.31 0.0M
2021-03-16 2,718.83 2,718.83 2,718.83 2,718.83 0.0M
2021-03-15 2,699.51 2,699.51 2,699.51 2,699.51 0.0M
2021-03-12 2,659.61 2,659.61 2,659.61 2,659.61 0.0M
2021-03-11 2,691.87 2,691.87 2,691.87 2,691.87 0.0M
2021-03-10 2,654.86 2,654.86 2,654.86 2,654.86 0.0M
2021-03-09 2,662.40 2,662.40 2,662.40 2,662.40 0.0M
2021-03-08 2,682.00 2,682.00 2,682.00 2,682.00 0.0M
2021-03-05 2,684.71 2,684.71 2,684.71 2,684.71 0.0M
2021-03-04 2,656.56 2,656.56 2,656.56 2,656.56 0.0M
2021-03-03 2,696.10 2,696.10 2,696.10 2,696.10 0.0M
2021-03-02 2,626.42 2,626.42 2,626.42 2,626.42 0.0M
2021-03-01 2,661.83 2,661.83 2,661.83 2,661.83 0.0M
2021-02-26 2,638.97 2,638.97 2,638.97 2,638.97 0.0M
2021-02-25 2,727.18 2,727.18 2,727.18 2,727.18 0.0M
2021-02-24 2,669.90 2,669.90 2,669.90 2,669.90 0.0M
2021-02-23 2,742.72 2,742.72 2,742.72 2,742.72 0.0M
2021-02-22 2,714.55 2,714.55 2,714.55 2,714.55 0.0M
2021-02-19 2,692.85 2,692.85 2,692.85 2,692.85 0.0M
2021-02-18 2,661.23 2,661.23 2,661.23 2,661.23 0.0M
2021-02-17 2,674.06 2,674.06 2,674.06 2,674.06 0.0M
2021-02-16 2,629.76 2,629.76 2,629.76 2,629.76 0.0M
2021-02-11 2,566.71 2,566.71 2,566.71 2,566.71 0.0M
2021-02-10 2,559.79 2,559.79 2,559.79 2,559.79 0.0M
2021-02-09 2,536.13 2,536.13 2,536.13 2,536.13 0.0M
2021-02-08 2,522.41 2,522.41 2,522.41 2,522.41 0.0M
2021-02-05 2,518.13 2,518.13 2,518.13 2,518.13 0.0M
2021-02-04 2,507.84 2,507.84 2,507.84 2,507.84 0.0M
2021-02-03 2,530.24 2,530.24 2,530.24 2,530.24 0.0M
2021-02-02 2,526.74 2,526.74 2,526.74 2,526.74 0.0M
2021-02-01 2,502.44 2,502.44 2,502.44 2,502.44 0.0M
2021-01-29 2,473.08 2,473.08 2,473.08 2,473.08 0.0M
2021-01-28 2,509.38 2,509.38 2,509.38 2,509.38 0.0M
2021-01-27 2,565.18 2,565.18 2,565.18 2,565.18 0.0M
2021-01-26 2,536.66 2,536.66 2,536.66 2,536.66 0.0M
2021-01-25 2,587.86 2,587.86 2,587.86 2,587.86 0.0M
2021-01-22 2,590.72 2,590.72 2,590.72 2,590.72 0.0M
2021-01-21 2,676.17 2,676.17 2,676.17 2,676.17 0.0M
2021-01-20 2,693.45 2,693.45 2,693.45 2,693.45 0.0M
2021-01-19 2,691.69 2,691.69 2,691.69 2,691.69 0.0M
2021-01-18 2,630.89 2,630.89 2,630.89 2,630.89 0.0M
2021-01-15 2,589.28 2,589.28 2,589.28 2,589.28 0.0M
2021-01-14 2,587.16 2,587.16 2,587.16 2,587.16 0.0M
2021-01-13 2,585.77 2,585.77 2,585.77 2,585.77 0.0M
2021-01-12 2,576.81 2,576.81 2,576.81 2,576.81 0.0M
2021-01-11 2,523.11 2,523.11 2,523.11 2,523.11 0.0M
2021-01-08 2,511.46 2,511.46 2,511.46 2,511.46 0.0M
2021-01-07 2,507.68 2,507.68 2,507.68 2,507.68 0.0M
2021-01-06 2,526.88 2,526.88 2,526.88 2,526.88 0.0M
2021-01-05 2,498.73 2,498.73 2,498.73 2,498.73 0.0M
2021-01-04 2,470.84 2,470.84 2,470.84 2,470.84 0.0M