HS SCHK Central SOEs Value (HSSCCSV)

HSSCCSV
🏛️ Hong Kong →
4,614.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 4,592.67 4,593.74 4,578.57 4,586.17 0.0K
09:35 4,585.62 4,588.10 4,575.45 4,588.10 0.0K
09:40 4,589.36 4,598.56 4,589.36 4,597.66 0.0K
09:45 4,596.93 4,605.11 4,594.49 4,595.72 0.0K
09:50 4,595.76 4,600.53 4,594.67 4,597.35 0.0K
09:55 4,596.91 4,597.83 4,588.95 4,594.69 0.0K
10:00 4,594.32 4,595.52 4,590.24 4,590.24 0.0K
10:05 4,590.44 4,595.44 4,588.53 4,594.54 0.0K
10:10 4,594.56 4,601.85 4,592.83 4,599.74 0.0K
10:15 4,599.71 4,600.21 4,594.06 4,595.58 0.0K
10:20 4,595.86 4,602.02 4,595.75 4,601.77 0.0K
10:25 4,601.81 4,615.49 4,600.95 4,615.26 0.0K
10:30 4,615.30 4,620.87 4,615.30 4,616.80 0.0K
10:35 4,617.60 4,622.44 4,615.64 4,621.86 0.0K
10:40 4,621.87 4,623.69 4,620.37 4,621.30 0.0K
10:45 4,621.35 4,628.16 4,620.43 4,626.94 0.0K
10:50 4,626.51 4,626.51 4,619.46 4,621.36 0.0K
10:55 4,621.90 4,622.99 4,616.91 4,617.88 0.0K
11:00 4,618.25 4,619.47 4,615.61 4,617.02 0.0K
11:05 4,617.74 4,620.96 4,615.80 4,617.34 0.0K
11:10 4,617.21 4,617.41 4,614.90 4,616.80 0.0K
11:15 4,616.74 4,617.98 4,615.42 4,615.87 0.0K
11:20 4,614.62 4,615.78 4,610.46 4,613.42 0.0K
11:25 4,612.59 4,614.27 4,610.93 4,612.07 0.0K
11:30 4,611.62 4,615.44 4,611.01 4,614.85 0.0K
11:35 4,614.06 4,620.04 4,613.64 4,617.60 0.0K
11:40 4,617.86 4,619.62 4,616.21 4,618.78 0.0K
11:45 4,618.66 4,620.34 4,616.18 4,616.56 0.0K
11:50 4,617.50 4,618.12 4,614.50 4,617.50 0.0K
11:55 4,617.43 4,617.55 4,613.68 4,615.67 0.0K
12:00 4,615.67 4,615.67 4,615.67 4,615.67 0.0K
12:05 4,615.67 4,615.67 4,615.67 4,615.67 0.0K
13:00 4,617.45 4,624.59 4,617.45 4,621.36 0.0K
13:05 4,620.77 4,623.75 4,617.52 4,621.17 0.0K
13:10 4,621.01 4,624.29 4,620.99 4,623.80 0.0K
13:15 4,624.08 4,626.50 4,623.00 4,624.35 0.0K
13:20 4,624.36 4,627.62 4,623.95 4,625.88 0.0K
13:25 4,625.59 4,627.79 4,623.52 4,624.02 0.0K
13:30 4,623.63 4,627.16 4,623.63 4,624.79 0.0K
13:35 4,624.93 4,627.47 4,624.34 4,625.83 0.0K
13:40 4,624.87 4,634.80 4,624.30 4,633.24 0.0K
13:45 4,633.78 4,635.66 4,631.92 4,634.05 0.0K
13:50 4,634.05 4,634.75 4,628.73 4,630.01 0.0K
13:55 4,629.59 4,630.04 4,625.25 4,626.53 0.0K
14:00 4,626.72 4,629.58 4,625.65 4,628.53 0.0K
14:05 4,629.54 4,633.19 4,627.90 4,633.19 0.0K
14:10 4,632.43 4,633.41 4,629.92 4,631.75 0.0K
14:15 4,630.68 4,638.73 4,630.68 4,637.19 0.0K
14:20 4,638.26 4,640.44 4,636.62 4,638.22 0.0K
14:25 4,638.46 4,639.60 4,635.66 4,638.89 0.0K
14:30 4,638.59 4,639.22 4,632.65 4,633.62 0.0K
14:35 4,633.69 4,635.68 4,630.58 4,635.36 0.0K
14:40 4,634.17 4,638.47 4,634.17 4,636.57 0.0K
14:45 4,636.27 4,639.64 4,636.27 4,638.58 0.0K
14:50 4,638.37 4,639.22 4,634.49 4,635.82 0.0K
14:55 4,636.38 4,636.99 4,633.71 4,633.98 0.0K
15:00 4,635.22 4,635.22 4,627.59 4,628.38 0.0K
15:05 4,627.60 4,628.23 4,622.97 4,624.88 0.0K
15:10 4,625.04 4,625.61 4,620.75 4,621.84 0.0K
15:15 4,621.29 4,621.77 4,612.61 4,618.57 0.0K
15:20 4,617.36 4,618.02 4,611.30 4,612.83 0.0K
15:25 4,613.06 4,619.87 4,611.58 4,619.75 0.0K
15:30 4,619.49 4,625.58 4,617.53 4,625.37 0.0K
15:35 4,625.01 4,625.02 4,621.90 4,622.20 0.0K
15:40 4,621.97 4,622.23 4,615.90 4,616.21 0.0K
15:45 4,617.12 4,622.36 4,616.40 4,621.75 0.0K
15:50 4,621.55 4,622.47 4,615.95 4,618.49 0.0K
15:55 4,618.66 4,618.80 4,613.09 4,614.60 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 4,590.48 4,640.44 4,575.45 4,614.60 0.0M
2025-09-25 4,659.82 4,675.51 4,588.83 4,597.27 0.0M
2025-09-24 4,641.01 4,661.88 4,619.52 4,642.04 0.0M
2025-09-22 4,763.19 4,763.19 4,650.20 4,666.92 0.0M
2025-09-19 4,742.99 4,760.80 4,728.50 4,754.84 0.0M
2025-09-18 4,802.64 4,805.31 4,708.45 4,747.95 0.0M
2025-09-17 4,805.38 4,811.01 4,770.45 4,807.57 0.0M
2025-09-16 4,817.69 4,837.99 4,759.44 4,797.68 0.0M
2025-09-15 4,847.12 4,850.30 4,798.02 4,814.43 0.0M
2025-09-12 4,852.33 4,869.42 4,826.03 4,847.10 0.0M
2025-09-11 4,798.55 4,835.83 4,783.38 4,823.85 0.0M
2025-09-10 4,765.49 4,822.60 4,762.56 4,814.97 0.0M
2025-09-09 4,757.48 4,788.68 4,742.92 4,769.50 0.0M
2025-09-08 4,716.46 4,758.32 4,700.36 4,753.12 0.0M
2025-09-06 4,650.12 4,707.72 4,707.72 4,707.72 0.0M
2025-09-05 4,650.12 4,713.26 4,637.23 4,707.72 0.0M
2025-09-04 4,706.42 4,720.00 4,613.29 4,646.24 0.0M
2025-09-03 4,730.33 4,758.83 4,685.48 4,701.05 0.0M
2025-09-02 4,732.65 4,760.81 4,696.05 4,715.99 0.0M
2025-09-01 4,785.06 4,792.56 4,736.86 4,742.18 0.0M
2025-08-29 4,837.46 4,895.69 4,773.91 4,774.53 0.0M
2025-08-28 4,787.43 4,834.93 4,763.08 4,819.86 0.0M
2025-08-27 4,897.27 4,897.27 4,760.26 4,773.27 0.0M
2025-08-26 4,936.29 4,936.29 4,875.46 4,889.80 0.0M
2025-08-25 4,940.18 4,957.93 4,910.28 4,935.91 0.0M
2025-08-22 4,867.18 4,877.58 4,801.49 4,841.26 0.0M
2025-08-21 4,849.48 4,880.67 4,834.17 4,857.69 0.0M
2025-08-20 4,810.29 4,842.18 4,764.53 4,836.15 0.0M
2025-08-19 4,868.84 4,898.84 4,818.84 4,829.87 0.0M
2025-08-18 4,859.37 4,904.06 4,857.35 4,857.35 0.0M
2025-08-15 4,828.67 4,865.83 4,799.70 4,857.23 0.0M
2025-08-14 4,858.76 4,893.46 4,827.00 4,837.11 0.0M
2025-08-13 4,829.91 4,860.66 4,801.86 4,840.95 0.0M
2025-08-12 4,741.53 4,815.89 4,736.61 4,814.04 0.0M
2025-08-11 4,759.75 4,764.09 4,705.77 4,738.43 0.0M
2025-08-08 4,733.28 4,765.04 4,721.20 4,749.76 0.0M
2025-08-07 4,712.23 4,744.90 4,672.42 4,740.35 0.0M
2025-08-06 4,697.50 4,697.50 4,697.50 4,697.50 0.0M
2025-08-05 4,707.77 4,707.77 4,707.77 4,707.77 0.0M
2025-08-04 4,604.85 4,655.53 4,585.31 4,654.07 0.0M
2025-08-01 4,680.87 4,711.84 4,620.74 4,625.86 0.0M
2025-07-31 4,780.10 4,780.10 4,660.68 4,682.66 0.0M
2025-07-30 4,769.30 4,834.48 4,747.40 4,798.69 0.0M
2025-07-29 4,787.86 4,790.53 4,725.83 4,778.27 0.0M
2025-07-28 4,800.21 4,852.82 4,771.37 4,797.39 0.0M
2025-07-25 4,815.28 4,831.51 4,775.72 4,792.93 0.0M
2025-07-24 4,771.23 4,824.28 4,754.75 4,820.35 0.0M
2025-07-23 4,792.32 4,812.50 4,744.84 4,765.99 0.0M
2025-07-22 4,697.06 4,770.69 4,658.56 4,766.23 0.0M
2025-07-21 4,634.06 4,687.33 4,634.06 4,687.33 0.0M
2025-07-19 4,563.79 4,591.95 4,591.95 4,591.95 0.0M
2025-07-18 4,563.79 4,594.49 4,556.78 4,591.95 0.0M
2025-07-17 4,568.51 4,583.85 4,531.03 4,543.56 0.0M
2025-07-16 4,597.07 4,609.64 4,553.41 4,567.76 0.0M
2025-07-15 4,626.55 4,640.21 4,546.07 4,593.61 0.0M
2025-07-14 4,583.92 4,629.35 4,582.63 4,613.99 0.0M
2025-07-11 4,570.47 4,640.67 4,566.31 4,573.74 0.0M
2025-07-10 4,484.89 4,568.85 4,482.27 4,566.59 0.0M
2025-07-09 4,516.10 4,516.10 4,471.54 4,497.86 0.0M
2025-07-08 4,530.34 4,557.02 4,513.62 4,532.83 0.0M
2025-07-07 4,522.05 4,525.65 4,501.09 4,525.65 0.0M
2025-07-04 4,506.50 4,546.82 4,476.62 4,526.40 0.0M
2025-07-03 4,507.53 4,521.95 4,471.11 4,511.86 0.0M
2025-07-02 4,460.58 4,512.90 4,460.58 4,500.60 0.0M
2025-06-30 4,467.80 4,467.80 4,410.63 4,432.20 0.0M
2025-06-27 4,498.04 4,549.28 4,443.82 4,467.80 0.0M
2025-06-26 4,495.68 4,507.44 4,465.01 4,490.25 0.0M
2025-06-25 4,458.63 4,503.88 4,430.65 4,497.77 0.0M
2025-06-24 4,391.76 4,464.33 4,391.76 4,450.94 0.0M
2025-06-23 4,330.32 4,379.61 4,302.48 4,378.37 0.0M
2025-06-20 4,282.48 4,359.31 4,282.48 4,346.58 0.0M
2025-06-19 4,387.68 4,387.68 4,270.68 4,293.44 0.0M
2025-06-18 4,419.90 4,420.81 4,361.53 4,391.87 0.0M
2025-06-17 4,414.14 4,433.20 4,397.64 4,415.10 0.0M
2025-06-16 4,371.91 4,412.65 4,360.52 4,407.46 0.0M
2025-06-13 4,354.78 4,393.36 4,349.18 4,380.49 0.0M
2025-06-12 4,372.71 4,406.62 4,351.70 4,352.75 0.0M
2025-06-11 4,308.34 4,378.81 4,308.34 4,377.27 0.0M
2025-06-10 4,263.15 4,313.86 4,257.10 4,299.88 0.0M
2025-06-09 4,244.25 4,266.84 4,222.07 4,262.63 0.0M
2025-06-06 4,232.18 4,254.40 4,216.77 4,225.46 0.0M
2025-06-05 4,208.05 4,228.47 4,199.23 4,227.78 0.0M
2025-06-04 4,178.52 4,208.49 4,177.44 4,204.52 0.0M
2025-06-03 4,120.11 4,179.81 4,120.11 4,178.69 0.0M
2025-06-02 4,140.74 4,140.74 4,018.34 4,105.66 0.0M
2025-05-30 4,182.50 4,183.43 4,141.58 4,154.85 0.0M
2025-05-29 4,202.34 4,221.78 4,185.80 4,218.47 0.0M
2025-05-28 4,195.15 4,208.89 4,189.88 4,202.94 0.0M
2025-05-27 4,193.42 4,208.15 4,172.48 4,187.54 0.0M
2025-05-26 4,195.78 4,242.04 4,177.07 4,186.88 0.0M
2025-05-23 4,191.11 4,221.49 4,182.48 4,201.58 0.0M
2025-05-22 4,192.76 4,214.18 4,171.34 4,184.32 0.0M
2025-05-21 4,172.96 4,206.79 4,158.75 4,201.90 0.0M
2025-05-20 4,138.21 4,178.95 4,131.85 4,171.40 0.0M
2025-05-19 4,095.28 4,131.07 4,081.79 4,121.31 0.0M
2025-05-16 4,094.30 4,098.89 4,063.50 4,098.87 0.0M
2025-05-15 4,130.11 4,136.66 4,095.22 4,105.18 0.0M
2025-05-14 4,039.23 4,124.37 4,035.17 4,124.37 0.0M
2025-05-13 4,042.06 4,044.89 4,011.79 4,026.21 0.0M
2025-05-12 3,973.66 4,045.18 3,970.79 4,037.71 0.0M
2025-05-09 3,932.60 3,945.05 3,920.39 3,942.27 0.0M
2025-05-08 3,919.38 3,943.48 3,913.68 3,925.35 0.0M
2025-05-07 3,958.18 3,982.73 3,915.05 3,921.73 0.0M
2025-05-06 3,887.53 3,911.60 3,863.31 3,908.71 0.0M
2025-05-02 3,870.27 3,922.78 3,859.53 3,892.23 0.0M
2025-04-30 3,856.56 3,859.73 3,815.18 3,859.73 0.0M
2025-04-29 3,873.16 3,885.11 3,845.63 3,852.70 0.0M
2025-04-28 3,864.86 3,874.72 3,828.49 3,871.13 0.0M
2025-04-25 3,873.29 3,892.31 3,856.92 3,866.05 0.0M
2025-04-24 3,867.55 3,884.69 3,839.22 3,861.83 0.0M
2025-04-23 3,873.81 3,888.02 3,860.21 3,869.09 0.0M
2025-04-22 3,797.92 3,843.00 3,789.85 3,839.62 0.0M
2025-04-17 3,777.52 3,803.42 3,761.49 3,795.33 0.0M
2025-04-16 3,821.72 3,821.72 3,744.10 3,779.83 0.0M
2025-04-15 3,821.74 3,826.77 3,804.37 3,823.17 0.0M
2025-04-14 3,770.66 3,816.29 3,765.50 3,814.78 0.0M
2025-04-11 3,680.82 3,743.67 3,664.40 3,723.16 0.0M
2025-04-10 3,699.53 3,750.56 3,665.12 3,680.66 0.0M
2025-04-09 3,517.37 3,648.30 3,479.29 3,627.86 0.0M
2025-04-08 3,557.33 3,616.55 3,543.10 3,587.21 0.0M
2025-04-07 3,684.35 3,709.12 3,496.24 3,506.49 0.0M
2025-04-03 3,970.02 4,015.25 3,952.17 3,985.85 0.0M
2025-04-02 3,965.66 4,023.88 3,955.37 4,021.35 0.0M
2025-04-01 3,939.96 3,979.37 3,939.96 3,970.05 0.0M
2025-03-31 3,950.40 3,968.57 3,904.24 3,926.00 0.0M
2025-03-28 4,015.33 4,015.33 3,937.79 3,962.19 0.0M
2025-03-27 3,985.85 4,014.60 3,961.45 3,997.24 0.0M
2025-03-26 3,988.75 4,007.83 3,957.72 3,984.48 0.0M
2025-03-25 4,043.81 4,048.07 3,983.45 3,992.33 0.0M
2025-03-24 4,036.06 4,065.97 4,007.70 4,056.52 0.0M
2025-03-21 4,083.36 4,107.17 4,003.72 4,027.60 0.0M
2025-03-20 4,145.26 4,146.37 4,075.98 4,084.51 0.0M
2025-03-19 4,149.43 4,156.74 4,121.01 4,146.08 0.0M
2025-03-18 4,141.55 4,152.33 4,116.05 4,152.02 0.0M
2025-03-17 4,099.42 4,128.43 4,074.78 4,113.89 0.0M
2025-03-14 3,982.06 4,087.65 3,980.20 4,067.83 0.0M
2025-03-13 3,971.96 3,990.87 3,919.22 3,964.65 0.0M
2025-03-12 3,954.00 3,986.67 3,937.31 3,969.80 0.0M
2025-03-11 3,893.26 3,950.73 3,876.06 3,950.06 0.0M
2025-03-10 3,965.86 3,982.97 3,901.72 3,945.41 0.0M
2025-03-07 3,949.54 3,999.54 3,931.90 3,961.69 0.0M
2025-03-06 3,949.31 3,963.27 3,918.83 3,957.64 0.0M
2025-03-05 3,866.48 3,920.32 3,864.40 3,917.92 0.0M
2025-03-04 3,851.24 3,858.75 3,805.01 3,848.50 0.0M
2025-03-03 3,856.20 3,913.80 3,855.67 3,875.26 0.0M
2025-02-28 3,948.94 3,948.94 3,833.00 3,849.27 0.0M
2025-02-27 3,959.59 3,976.33 3,925.22 3,961.60 0.0M
2025-02-26 3,917.03 3,971.87 3,906.42 3,963.84 0.0M
2025-02-25 3,924.38 3,939.55 3,883.12 3,887.84 0.0M
2025-02-24 3,934.82 3,995.95 3,893.07 3,970.67 0.0M
2025-02-21 3,912.04 3,943.37 3,884.41 3,943.37 0.0M
2025-02-20 3,890.48 3,902.87 3,856.76 3,883.41 0.0M
2025-02-19 3,881.09 3,915.92 3,870.25 3,901.76 0.0M
2025-02-18 3,904.34 3,918.51 3,852.81 3,889.88 0.0M
2025-02-17 3,861.76 3,901.06 3,831.18 3,890.50 0.0M
2025-02-14 3,774.09 3,836.04 3,771.49 3,836.04 0.0M
2025-02-13 3,809.35 3,831.69 3,745.55 3,751.99 0.0M
2025-02-12 3,746.48 3,807.67 3,743.33 3,804.86 0.0M
2025-02-11 3,771.44 3,777.66 3,731.40 3,736.62 0.0M
2025-02-10 3,755.19 3,781.69 3,740.27 3,762.08 0.0M
2025-02-07 3,716.94 3,741.96 3,696.32 3,741.39 0.0M
2025-02-06 3,668.98 3,719.52 3,661.85 3,719.52 0.0M
2025-02-05 3,686.49 3,688.95 3,644.52 3,671.22 0.0M
2025-02-04 3,664.43 3,711.85 3,621.68 3,687.38 0.0M
2025-02-03 3,658.98 3,668.81 3,575.95 3,650.87 0.0M
2025-01-28 3,714.28 3,714.28 3,664.25 3,693.87 0.0M
2025-01-27 3,696.51 3,737.47 3,695.12 3,717.97 0.0M
2025-01-24 3,670.52 3,704.12 3,657.48 3,687.10 0.0M
2025-01-23 3,639.26 3,696.94 3,639.26 3,660.14 0.0M
2025-01-22 3,654.79 3,657.10 3,607.97 3,619.11 0.0M
2025-01-21 3,686.16 3,689.02 3,655.06 3,665.04 0.0M
2025-01-20 3,667.93 3,686.26 3,655.59 3,665.12 0.0M
2025-01-17 3,634.02 3,653.41 3,612.07 3,648.21 0.0M
2025-01-16 3,621.18 3,663.61 3,611.85 3,640.07 0.0M
2025-01-15 3,615.66 3,629.29 3,594.37 3,611.06 0.0M
2025-01-14 3,549.69 3,624.10 3,547.84 3,612.22 0.0M
2025-01-13 3,566.27 3,575.76 3,521.25 3,556.49 0.0M
2025-01-10 3,642.06 3,646.88 3,559.00 3,568.72 0.0M
2025-01-09 3,656.08 3,662.04 3,620.52 3,639.23 0.0M
2025-01-08 3,689.71 3,689.81 3,617.38 3,658.75 0.0M
2025-01-07 3,702.02 3,704.51 3,646.21 3,691.68 0.0M
2025-01-06 3,737.74 3,740.88 3,695.61 3,712.88 0.0M
2025-01-03 3,750.55 3,761.90 3,706.06 3,726.92 0.0M
2025-01-02 3,848.64 3,848.64 3,715.67 3,741.44 0.0M