HS SCHK Central SOEs Value (HSSCCSV)

HSSCCSV
🏛️ Hong Kong →
4,673.99
Última Actualización: 2025-09-29
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 2,894.59 2,894.59 2,894.59 2,894.59 0.0M
2021-12-30 2,881.17 2,881.17 2,881.17 2,881.17 0.0M
2021-12-29 2,893.64 2,893.64 2,893.64 2,893.64 0.0M
2021-12-28 2,908.96 2,908.96 2,908.96 2,908.96 0.0M
2021-12-24 2,920.91 2,920.91 2,920.91 2,920.91 0.0M
2021-12-23 2,896.40 2,896.40 2,896.40 2,896.40 0.0M
2021-12-22 2,844.20 2,844.20 2,844.20 2,844.20 0.0M
2021-12-21 2,833.30 2,833.30 2,833.30 2,833.30 0.0M
2021-12-20 2,817.04 2,817.04 2,817.04 2,817.04 0.0M
2021-12-17 2,855.19 2,855.19 2,855.19 2,855.19 0.0M
2021-12-16 2,869.81 2,869.81 2,869.81 2,869.81 0.0M
2021-12-15 2,836.46 2,836.46 2,836.46 2,836.46 0.0M
2021-12-14 2,815.60 2,815.60 2,815.60 2,815.60 0.0M
2021-12-13 2,847.33 2,847.33 2,847.33 2,847.33 0.0M
2021-12-10 2,842.81 2,842.81 2,842.81 2,842.81 0.0M
2021-12-09 2,868.51 2,868.51 2,868.51 2,868.51 0.0M
2021-12-08 2,830.95 2,830.95 2,830.95 2,830.95 0.0M
2021-12-07 2,812.02 2,812.02 2,812.02 2,812.02 0.0M
2021-12-06 2,784.39 2,784.39 2,784.39 2,784.39 0.0M
2021-12-03 2,808.95 2,808.95 2,808.95 2,808.95 0.0M
2021-12-02 2,764.13 2,764.13 2,764.13 2,764.13 0.0M
2021-12-01 2,743.27 2,743.27 2,743.27 2,743.27 0.0M
2021-11-30 2,696.44 2,696.44 2,696.44 2,696.44 0.0M
2021-11-29 2,733.13 2,733.13 2,733.13 2,733.13 0.0M
2021-11-26 2,735.15 2,735.15 2,735.15 2,735.15 0.0M
2021-11-25 2,787.74 2,787.74 2,787.74 2,787.74 0.0M
2021-11-24 2,779.05 2,779.05 2,779.05 2,779.05 0.0M
2021-11-23 2,758.13 2,758.13 2,758.13 2,758.13 0.0M
2021-11-22 2,754.64 2,754.64 2,754.64 2,754.64 0.0M
2021-11-19 2,771.06 2,771.06 2,771.06 2,771.06 0.0M
2021-11-18 2,751.01 2,751.01 2,751.01 2,751.01 0.0M
2021-11-17 2,774.14 2,774.14 2,774.14 2,774.14 0.0M
2021-11-16 2,766.37 2,766.37 2,766.37 2,766.37 0.0M
2021-11-15 2,760.56 2,760.56 2,760.56 2,760.56 0.0M
2021-11-12 2,774.05 2,774.05 2,774.05 2,774.05 0.0M
2021-11-11 2,779.77 2,779.77 2,779.77 2,779.77 0.0M
2021-11-10 2,752.51 2,752.51 2,752.51 2,752.51 0.0M
2021-11-09 2,767.91 2,767.91 2,767.91 2,767.91 0.0M
2021-11-08 2,772.68 2,772.68 2,772.68 2,772.68 0.0M
2021-11-05 2,758.28 2,758.28 2,758.28 2,758.28 0.0M
2021-11-04 2,807.70 2,807.70 2,807.70 2,807.70 0.0M
2021-11-03 2,802.12 2,802.12 2,802.12 2,802.12 0.0M
2021-11-02 2,805.88 2,805.88 2,805.88 2,805.88 0.0M
2021-11-01 2,836.32 2,836.32 2,836.32 2,836.32 0.0M
2021-10-29 2,823.88 2,823.88 2,823.88 2,823.88 0.0M
2021-10-28 2,822.79 2,822.79 2,822.79 2,822.79 0.0M
2021-10-27 2,849.02 2,849.02 2,849.02 2,849.02 0.0M
2021-10-26 2,857.67 2,857.67 2,857.67 2,857.67 0.0M
2021-10-25 2,893.29 2,893.29 2,893.29 2,893.29 0.0M
2021-10-22 2,891.21 2,891.21 2,891.21 2,891.21 0.0M
2021-10-21 2,906.49 2,906.49 2,906.49 2,906.49 0.0M
2021-10-20 2,903.90 2,903.90 2,903.90 2,903.90 0.0M
2021-10-19 2,917.09 2,917.09 2,917.09 2,917.09 0.0M
2021-10-18 2,896.81 2,896.81 2,896.81 2,896.81 0.0M
2021-10-15 2,889.30 2,889.30 2,889.30 2,889.30 0.0M
2021-10-12 2,896.85 2,896.85 2,896.85 2,896.85 0.0M
2021-10-11 2,902.48 2,902.48 2,902.48 2,902.48 0.0M
2021-10-08 2,905.84 2,905.84 2,905.84 2,905.84 0.0M
2021-10-07 2,962.12 2,962.12 2,962.12 2,962.12 0.0M
2021-10-06 2,928.66 2,928.66 2,928.66 2,928.66 0.0M
2021-10-05 2,897.20 2,897.20 2,897.20 2,897.20 0.0M
2021-10-04 2,880.58 2,880.58 2,880.58 2,880.58 0.0M
2021-09-30 2,903.78 2,903.78 2,903.78 2,903.78 0.0M
2021-09-29 2,881.44 2,881.44 2,881.44 2,881.44 0.0M
2021-09-28 2,908.23 2,908.23 2,908.23 2,908.23 0.0M
2021-09-27 2,842.13 2,842.13 2,842.13 2,842.13 0.0M
2021-09-24 2,859.37 2,859.37 2,859.37 2,859.37 0.0M
2021-09-23 2,897.90 2,897.90 2,897.90 2,897.90 0.0M
2021-09-21 2,813.20 2,813.20 2,813.20 2,813.20 0.0M
2021-09-20 2,786.21 2,786.21 2,786.21 2,786.21 0.0M
2021-09-17 2,869.60 2,869.60 2,869.60 2,869.60 0.0M
2021-09-16 2,894.39 2,894.39 2,894.39 2,894.39 0.0M
2021-09-15 2,937.66 2,937.66 2,937.66 2,937.66 0.0M
2021-09-14 2,959.51 2,959.51 2,959.51 2,959.51 0.0M
2021-09-13 3,011.24 3,011.24 3,011.24 3,011.24 0.0M
2021-09-10 2,977.71 2,977.71 2,977.71 2,977.71 0.0M
2021-09-09 2,973.52 2,973.52 2,973.52 2,973.52 0.0M
2021-09-08 2,963.54 2,963.54 2,963.54 2,963.54 0.0M
2021-09-07 2,969.24 2,969.24 2,969.24 2,969.24 0.0M
2021-09-06 2,961.92 2,961.92 2,961.92 2,961.92 0.0M
2021-09-03 2,912.31 2,912.31 2,912.31 2,912.31 0.0M
2021-09-02 2,889.83 2,889.83 2,889.83 2,889.83 0.0M
2021-09-01 2,843.87 2,843.87 2,843.87 2,843.87 0.0M
2021-08-31 2,830.50 2,830.50 2,830.50 2,830.50 0.0M
2021-08-30 2,787.19 2,787.19 2,787.19 2,787.19 0.0M
2021-08-27 2,747.86 2,747.86 2,747.86 2,747.86 0.0M
2021-08-26 2,721.23 2,721.23 2,721.23 2,721.23 0.0M
2021-08-25 2,729.26 2,729.26 2,729.26 2,729.26 0.0M
2021-08-24 2,717.40 2,717.40 2,717.40 2,717.40 0.0M
2021-08-23 2,706.06 2,706.06 2,706.06 2,706.06 0.0M
2021-08-20 2,653.60 2,653.60 2,653.60 2,653.60 0.0M
2021-08-19 2,675.21 2,675.21 2,675.21 2,675.21 0.0M
2021-08-18 2,716.11 2,716.11 2,716.11 2,716.11 0.0M
2021-08-17 2,711.67 2,711.67 2,711.67 2,711.67 0.0M
2021-08-16 2,735.80 2,735.80 2,735.80 2,735.80 0.0M
2021-08-13 2,748.64 2,748.64 2,748.64 2,748.64 0.0M
2021-08-12 2,738.93 2,738.93 2,738.93 2,738.93 0.0M
2021-08-11 2,727.07 2,727.07 2,727.07 2,727.07 0.0M
2021-08-10 2,686.01 2,686.01 2,686.01 2,686.01 0.0M
2021-08-09 2,671.87 2,671.87 2,671.87 2,671.87 0.0M
2021-08-06 2,642.73 2,642.73 2,642.73 2,642.73 0.0M
2021-08-05 2,658.33 2,658.33 2,658.33 2,658.33 0.0M
2021-08-04 2,683.73 2,683.73 2,683.73 2,683.73 0.0M
2021-08-03 2,676.35 2,676.35 2,676.35 2,676.35 0.0M
2021-08-02 2,670.54 2,670.54 2,670.54 2,670.54 0.0M
2021-07-30 2,621.15 2,621.15 2,621.15 2,621.15 0.0M
2021-07-29 2,609.48 2,609.48 2,609.48 2,609.48 0.0M
2021-07-28 2,578.45 2,578.45 2,578.45 2,578.45 0.0M
2021-07-27 2,560.90 2,560.90 2,560.90 2,560.90 0.0M
2021-07-26 2,608.23 2,608.23 2,608.23 2,608.23 0.0M
2021-07-23 2,658.85 2,658.85 2,658.85 2,658.85 0.0M
2021-07-22 2,669.16 2,669.16 2,669.16 2,669.16 0.0M
2021-07-21 2,637.94 2,637.94 2,637.94 2,637.94 0.0M
2021-07-20 2,638.38 2,638.38 2,638.38 2,638.38 0.0M
2021-07-19 2,673.75 2,673.75 2,673.75 2,673.75 0.0M
2021-07-16 2,689.09 2,689.09 2,689.09 2,689.09 0.0M
2021-07-15 2,699.06 2,699.06 2,699.06 2,699.06 0.0M
2021-07-14 2,680.29 2,680.29 2,680.29 2,680.29 0.0M
2021-07-13 2,701.69 2,701.69 2,701.69 2,701.69 0.0M
2021-07-12 2,668.59 2,668.59 2,668.59 2,668.59 0.0M
2021-07-09 2,657.53 2,657.53 2,657.53 2,657.53 0.0M
2021-07-08 2,654.12 2,654.12 2,654.12 2,654.12 0.0M
2021-07-07 2,703.59 2,703.59 2,703.59 2,703.59 0.0M
2021-07-06 2,713.16 2,713.16 2,713.16 2,713.16 0.0M
2021-07-05 2,733.67 2,733.67 2,733.67 2,733.67 0.0M
2021-07-02 2,733.57 2,733.57 2,733.57 2,733.57 0.0M
2021-06-30 2,759.90 2,759.90 2,759.90 2,759.90 0.0M
2021-06-29 2,768.53 2,768.53 2,768.53 2,768.53 0.0M
2021-06-28 2,807.02 2,807.02 2,807.02 2,807.02 0.0M
2021-06-25 2,811.61 2,811.61 2,811.61 2,811.61 0.0M
2021-06-24 2,777.41 2,777.41 2,777.41 2,777.41 0.0M
2021-06-23 2,763.97 2,763.97 2,763.97 2,763.97 0.0M
2021-06-22 2,757.26 2,757.26 2,757.26 2,757.26 0.0M
2021-06-21 2,744.07 2,744.07 2,744.07 2,744.07 0.0M
2021-06-18 2,754.30 2,754.30 2,754.30 2,754.30 0.0M
2021-06-17 2,776.52 2,776.52 2,776.52 2,776.52 0.0M
2021-06-16 2,771.49 2,771.49 2,771.49 2,771.49 0.0M
2021-06-15 2,796.82 2,796.82 2,796.82 2,796.82 0.0M
2021-06-11 2,833.75 2,833.75 2,833.75 2,833.75 0.0M
2021-06-10 2,817.92 2,817.92 2,817.92 2,817.92 0.0M
2021-06-09 2,814.57 2,814.57 2,814.57 2,814.57 0.0M
2021-06-08 2,817.89 2,817.89 2,817.89 2,817.89 0.0M
2021-06-07 2,815.73 2,815.73 2,815.73 2,815.73 0.0M
2021-06-04 2,820.32 2,820.32 2,820.32 2,820.32 0.0M
2021-06-03 2,812.87 2,812.87 2,812.87 2,812.87 0.0M
2021-06-02 2,810.95 2,810.95 2,810.95 2,810.95 0.0M
2021-06-01 2,787.63 2,787.63 2,787.63 2,787.63 0.0M
2021-05-31 2,782.59 2,782.59 2,782.59 2,782.59 0.0M
2021-05-28 2,857.59 2,857.59 2,857.59 2,857.59 0.0M
2021-05-27 2,847.90 2,847.90 2,847.90 2,847.90 0.0M
2021-05-26 2,862.82 2,862.82 2,862.82 2,862.82 0.0M
2021-05-25 2,856.13 2,856.13 2,856.13 2,856.13 0.0M
2021-05-24 2,843.35 2,843.35 2,843.35 2,843.35 0.0M
2021-05-21 2,842.79 2,842.79 2,842.79 2,842.79 0.0M
2021-05-20 2,841.82 2,841.82 2,841.82 2,841.82 0.0M
2021-05-18 2,872.41 2,872.41 2,872.41 2,872.41 0.0M
2021-05-17 2,835.77 2,835.77 2,835.77 2,835.77 0.0M
2021-05-14 2,822.61 2,822.61 2,822.61 2,822.61 0.0M
2021-05-13 2,804.26 2,804.26 2,804.26 2,804.26 0.0M
2021-05-12 2,843.97 2,843.97 2,843.97 2,843.97 0.0M
2021-05-11 2,838.47 2,838.47 2,838.47 2,838.47 0.0M
2021-05-10 2,868.48 2,868.48 2,868.48 2,868.48 0.0M
2021-05-07 2,840.11 2,840.11 2,840.11 2,840.11 0.0M
2021-05-06 2,829.87 2,829.87 2,829.87 2,829.87 0.0M
2021-05-05 2,818.19 2,818.19 2,818.19 2,818.19 0.0M
2021-05-04 2,787.64 2,787.64 2,787.64 2,787.64 0.0M
2021-05-03 2,770.95 2,770.95 2,770.95 2,770.95 0.0M
2021-04-30 2,783.09 2,783.09 2,783.09 2,783.09 0.0M
2021-04-29 2,817.67 2,817.67 2,817.67 2,817.67 0.0M
2021-04-28 2,794.45 2,794.45 2,794.45 2,794.45 0.0M
2021-04-27 2,792.15 2,792.15 2,792.15 2,792.15 0.0M
2021-04-26 2,797.99 2,797.99 2,797.99 2,797.99 0.0M
2021-04-23 2,833.85 2,833.85 2,833.85 2,833.85 0.0M
2021-04-22 2,826.96 2,826.96 2,826.96 2,826.96 0.0M
2021-04-21 2,835.22 2,835.22 2,835.22 2,835.22 0.0M
2021-04-20 2,864.95 2,864.95 2,864.95 2,864.95 0.0M
2021-04-19 2,858.38 2,858.38 2,858.38 2,858.38 0.0M
2021-04-16 2,840.49 2,840.49 2,840.49 2,840.49 0.0M
2021-04-15 2,816.18 2,816.18 2,816.18 2,816.18 0.0M
2021-04-14 2,826.06 2,826.06 2,826.06 2,826.06 0.0M
2021-04-13 2,802.93 2,802.93 2,802.93 2,802.93 0.0M
2021-04-12 2,798.87 2,798.87 2,798.87 2,798.87 0.0M
2021-04-09 2,801.91 2,801.91 2,801.91 2,801.91 0.0M
2021-04-08 2,812.51 2,812.51 2,812.51 2,812.51 0.0M
2021-04-07 2,804.71 2,804.71 2,804.71 2,804.71 0.0M
2021-04-01 2,814.97 2,814.97 2,814.97 2,814.97 0.0M
2021-03-31 2,801.55 2,801.55 2,801.55 2,801.55 0.0M
2021-03-30 2,823.37 2,823.37 2,823.37 2,823.37 0.0M
2021-03-29 2,819.85 2,819.85 2,819.85 2,819.85 0.0M
2021-03-26 2,767.27 2,767.27 2,767.27 2,767.27 0.0M
2021-03-25 2,751.58 2,751.58 2,751.58 2,751.58 0.0M
2021-03-24 2,753.83 2,753.83 2,753.83 2,753.83 0.0M
2021-03-23 2,801.38 2,801.38 2,801.38 2,801.38 0.0M
2021-03-22 2,832.88 2,832.88 2,832.88 2,832.88 0.0M
2021-03-19 2,798.08 2,798.08 2,798.08 2,798.08 0.0M
2021-03-18 2,832.31 2,832.31 2,832.31 2,832.31 0.0M
2021-03-17 2,830.62 2,830.62 2,830.62 2,830.62 0.0M
2021-03-16 2,821.36 2,821.36 2,821.36 2,821.36 0.0M
2021-03-15 2,803.01 2,803.01 2,803.01 2,803.01 0.0M
2021-03-12 2,777.04 2,777.04 2,777.04 2,777.04 0.0M
2021-03-11 2,782.44 2,782.44 2,782.44 2,782.44 0.0M
2021-03-10 2,739.87 2,739.87 2,739.87 2,739.87 0.0M
2021-03-09 2,721.48 2,721.48 2,721.48 2,721.48 0.0M
2021-03-08 2,733.85 2,733.85 2,733.85 2,733.85 0.0M
2021-03-05 2,750.89 2,750.89 2,750.89 2,750.89 0.0M
2021-03-04 2,732.91 2,732.91 2,732.91 2,732.91 0.0M
2021-03-03 2,774.50 2,774.50 2,774.50 2,774.50 0.0M
2021-03-02 2,697.93 2,697.93 2,697.93 2,697.93 0.0M
2021-03-01 2,723.53 2,723.53 2,723.53 2,723.53 0.0M
2021-02-26 2,683.02 2,683.02 2,683.02 2,683.02 0.0M
2021-02-25 2,763.11 2,763.11 2,763.11 2,763.11 0.0M
2021-02-24 2,713.78 2,713.78 2,713.78 2,713.78 0.0M
2021-02-23 2,787.67 2,787.67 2,787.67 2,787.67 0.0M
2021-02-22 2,771.10 2,771.10 2,771.10 2,771.10 0.0M
2021-02-19 2,752.56 2,752.56 2,752.56 2,752.56 0.0M
2021-02-18 2,712.24 2,712.24 2,712.24 2,712.24 0.0M
2021-02-17 2,742.94 2,742.94 2,742.94 2,742.94 0.0M
2021-02-16 2,691.89 2,691.89 2,691.89 2,691.89 0.0M
2021-02-11 2,615.99 2,615.99 2,615.99 2,615.99 0.0M
2021-02-10 2,606.23 2,606.23 2,606.23 2,606.23 0.0M
2021-02-09 2,585.78 2,585.78 2,585.78 2,585.78 0.0M
2021-02-08 2,583.52 2,583.52 2,583.52 2,583.52 0.0M
2021-02-05 2,573.85 2,573.85 2,573.85 2,573.85 0.0M
2021-02-04 2,569.97 2,569.97 2,569.97 2,569.97 0.0M
2021-02-03 2,585.52 2,585.52 2,585.52 2,585.52 0.0M
2021-02-02 2,588.56 2,588.56 2,588.56 2,588.56 0.0M
2021-02-01 2,571.87 2,571.87 2,571.87 2,571.87 0.0M
2021-01-29 2,527.43 2,527.43 2,527.43 2,527.43 0.0M
2021-01-28 2,563.40 2,563.40 2,563.40 2,563.40 0.0M
2021-01-27 2,633.68 2,633.68 2,633.68 2,633.68 0.0M
2021-01-26 2,615.19 2,615.19 2,615.19 2,615.19 0.0M
2021-01-25 2,659.70 2,659.70 2,659.70 2,659.70 0.0M
2021-01-22 2,661.74 2,661.74 2,661.74 2,661.74 0.0M
2021-01-21 2,749.60 2,749.60 2,749.60 2,749.60 0.0M
2021-01-20 2,767.99 2,767.99 2,767.99 2,767.99 0.0M
2021-01-19 2,758.23 2,758.23 2,758.23 2,758.23 0.0M
2021-01-18 2,710.04 2,710.04 2,710.04 2,710.04 0.0M
2021-01-15 2,653.68 2,653.68 2,653.68 2,653.68 0.0M
2021-01-14 2,667.41 2,667.41 2,667.41 2,667.41 0.0M
2021-01-13 2,656.29 2,656.29 2,656.29 2,656.29 0.0M
2021-01-12 2,627.08 2,627.08 2,627.08 2,627.08 0.0M
2021-01-11 2,575.77 2,575.77 2,575.77 2,575.77 0.0M
2021-01-08 2,549.04 2,549.04 2,549.04 2,549.04 0.0M
2021-01-07 2,538.01 2,538.01 2,538.01 2,538.01 0.0M
2021-01-06 2,566.26 2,566.26 2,566.26 2,566.26 0.0M
2021-01-05 2,499.81 2,499.81 2,499.81 2,499.81 0.0M
2021-01-04 2,473.72 2,473.72 2,473.72 2,473.72 0.0M