HS SCHK High Dividend Yield (HSSCHKY)

HSSCHKY
🏛️ Hong Kong →
2,395.14
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
2023-12-29 1,777.26 1,785.72 1,768.26 1,785.72 1,043.5M
2023-12-28 1,757.35 1,778.19 1,753.05 1,776.85 1,478.7M
2023-12-27 1,741.98 1,755.36 1,729.55 1,753.82 1,745.4M
2023-12-22 1,734.24 1,754.66 1,731.75 1,736.35 1,331.2M
2023-12-21 1,704.84 1,731.47 1,704.31 1,729.76 854.3M
2023-12-20 1,724.99 1,730.71 1,706.52 1,711.32 1,119.7M
2023-12-19 1,722.80 1,725.22 1,710.39 1,716.73 891.1M
2023-12-18 1,713.64 1,727.90 1,703.12 1,726.73 1,100.9M
2023-12-15 1,704.97 1,734.27 1,703.88 1,719.81 3,070.7M
2023-12-14 1,681.88 1,694.35 1,681.88 1,691.20 1,506.2M
2023-12-13 1,689.72 1,689.72 1,663.91 1,667.72 1,370.2M
2023-12-12 1,674.64 1,693.09 1,666.20 1,690.11 1,466.7M
2023-12-11 1,667.74 1,675.61 1,646.07 1,671.07 1,810.2M
2023-12-08 1,686.51 1,687.78 1,670.54 1,674.41 1,287.6M
2023-12-07 1,694.61 1,694.61 1,668.31 1,681.30 1,351.3M
2023-12-06 1,678.29 1,704.79 1,674.90 1,699.48 1,314.8M
2023-12-05 1,701.88 1,701.88 1,666.40 1,674.24 1,751.6M
2023-12-04 1,713.51 1,720.76 1,699.32 1,701.29 1,462.3M
2023-12-01 1,714.00 1,720.97 1,701.96 1,702.05 1,397.1M
2023-11-30 1,713.64 1,720.61 1,698.24 1,716.43 2,202.8M
2023-11-29 1,749.51 1,749.51 1,703.80 1,711.36 1,704.7M
2023-11-28 1,754.91 1,754.91 1,739.27 1,741.81 1,013.1M
2023-11-27 1,767.31 1,767.33 1,738.51 1,750.83 1,082.2M
2023-11-24 1,769.19 1,770.75 1,759.82 1,760.30 890.4M
2023-11-23 1,757.48 1,774.40 1,743.83 1,774.40 1,074.1M
2023-11-22 1,762.58 1,768.88 1,758.51 1,766.32 793.5M
2023-11-21 1,769.32 1,788.47 1,760.90 1,764.16 1,359.5M
2023-11-20 1,742.70 1,760.80 1,739.63 1,760.80 1,343.4M
2023-11-17 1,752.15 1,752.15 1,732.14 1,734.98 1,205.3M
2023-11-16 1,772.11 1,772.11 1,747.84 1,760.92 1,081.5M
2023-11-15 1,743.41 1,773.95 1,743.41 1,771.68 1,981.8M
2023-11-14 1,714.79 1,728.32 1,711.66 1,717.73 960.2M
2023-11-13 1,699.31 1,709.96 1,686.91 1,709.51 893.2M
2023-11-10 1,700.50 1,700.92 1,686.10 1,691.99 1,004.7M
2023-11-09 1,705.23 1,713.55 1,698.60 1,705.34 1,092.8M
2023-11-08 1,714.08 1,716.39 1,696.45 1,702.84 1,411.1M
2023-11-07 1,736.26 1,737.49 1,713.78 1,715.40 1,409.6M
2023-11-06 1,760.04 1,762.53 1,739.44 1,743.47 1,834.1M
2023-11-03 1,733.84 1,755.74 1,731.23 1,752.92 1,224.2M
2023-11-02 1,727.43 1,738.80 1,721.45 1,726.70 1,206.2M
2023-11-01 1,710.67 1,717.87 1,699.51 1,713.63 1,097.2M
2023-10-31 1,720.83 1,727.21 1,702.06 1,708.20 1,714.9M
2023-10-30 1,725.72 1,731.49 1,711.56 1,722.40 2,181.9M
2023-10-27 1,716.45 1,741.42 1,708.56 1,733.51 1,675.4M
2023-10-26 1,714.89 1,718.09 1,694.49 1,707.84 1,440.9M
2023-10-25 1,731.88 1,738.74 1,708.58 1,712.09 2,100.4M
2023-10-24 1,707.80 1,712.93 1,694.68 1,704.01 1,640.3M
2023-10-20 1,713.52 1,729.19 1,710.66 1,716.68 1,507.3M
2023-10-19 1,744.81 1,744.81 1,717.78 1,717.78 1,590.5M
2023-10-18 1,758.35 1,766.74 1,750.66 1,753.82 1,522.2M
2023-10-17 1,758.84 1,763.82 1,749.23 1,759.55 1,456.2M
2023-10-16 1,762.82 1,767.18 1,748.43 1,749.96 1,479.2M
2023-10-13 1,778.00 1,778.68 1,759.36 1,760.53 1,736.1M
2023-10-12 1,779.47 1,797.20 1,779.42 1,789.36 3,624.1M
2023-10-11 1,770.10 1,772.49 1,760.74 1,760.74 1,519.9M
2023-10-10 1,765.63 1,780.92 1,751.53 1,752.84 1,234.0M
2023-10-09 1,744.35 1,762.36 1,744.35 1,755.00 1,044.3M
2023-10-06 1,724.96 1,754.80 1,724.96 1,745.42 876.9M
2023-10-05 1,714.72 1,728.71 1,710.53 1,721.06 801.5M
2023-10-04 1,721.97 1,723.90 1,706.80 1,717.00 966.1M
2023-10-03 1,773.84 1,773.84 1,721.32 1,728.92 1,648.4M
2023-09-29 1,765.29 1,793.94 1,763.80 1,787.19 1,323.2M
2023-09-28 1,765.79 1,774.21 1,760.24 1,762.84 1,473.9M
2023-09-27 1,757.61 1,768.14 1,756.68 1,762.53 1,177.0M
2023-09-26 1,782.73 1,786.05 1,754.20 1,758.06 1,526.9M
2023-09-25 1,804.38 1,805.56 1,784.45 1,785.64 1,296.2M
2023-09-22 1,773.99 1,805.87 1,772.31 1,804.84 1,595.6M
2023-09-21 1,798.07 1,803.34 1,781.82 1,783.48 1,794.8M
2023-09-20 1,806.01 1,812.86 1,799.26 1,799.26 1,567.6M
2023-09-19 1,788.32 1,808.38 1,785.96 1,808.38 1,799.1M
2023-09-18 1,794.13 1,794.15 1,774.50 1,785.09 1,390.2M
2023-09-15 1,795.08 1,813.23 1,793.90 1,797.49 2,383.8M
2023-09-14 1,769.30 1,795.51 1,768.92 1,789.50 1,793.1M
2023-09-13 1,770.72 1,778.41 1,760.52 1,766.33 1,615.2M
2023-09-12 1,783.52 1,783.52 1,765.56 1,766.82 1,603.9M
2023-09-11 1,792.54 1,795.94 1,775.23 1,787.45 1,915.4M
2023-09-07 1,816.14 1,817.30 1,802.61 1,804.59 1,690.2M
2023-09-06 1,814.90 1,824.45 1,807.29 1,819.10 1,937.4M
2023-09-05 1,838.09 1,838.09 1,814.58 1,817.92 1,703.4M
2023-09-04 1,806.48 1,847.90 1,806.48 1,843.39 3,266.9M
2023-08-31 1,803.73 1,808.39 1,791.05 1,794.03 2,904.4M
2023-08-30 1,806.05 1,816.03 1,796.93 1,800.10 2,015.8M
2023-08-29 1,774.02 1,800.63 1,771.08 1,799.69 1,756.0M
2023-08-28 1,796.49 1,804.81 1,766.77 1,767.09 1,670.7M
2023-08-25 1,759.06 1,777.49 1,755.21 1,762.08 1,358.3M
2023-08-24 1,757.11 1,767.76 1,748.96 1,761.67 1,451.9M
2023-08-23 1,739.83 1,758.92 1,739.83 1,745.78 1,463.7M
2023-08-22 1,723.40 1,755.29 1,723.40 1,740.91 1,871.5M
2023-08-21 1,748.63 1,748.91 1,722.39 1,722.39 1,947.0M
2023-08-18 1,769.43 1,790.57 1,755.27 1,755.29 1,891.6M
2023-08-17 1,763.94 1,775.50 1,740.65 1,770.20 2,034.5M
2023-08-16 1,802.76 1,804.46 1,780.00 1,780.56 1,759.4M
2023-08-15 1,818.27 1,827.09 1,805.26 1,810.80 1,341.6M
2023-08-14 1,833.64 1,833.64 1,812.69 1,823.63 1,940.4M
2023-08-11 1,862.26 1,862.52 1,836.39 1,846.63 1,550.0M
2023-08-10 1,857.19 1,870.33 1,853.40 1,862.40 1,632.6M
2023-08-09 1,853.58 1,859.46 1,845.23 1,858.06 1,222.3M
2023-08-08 1,862.34 1,869.22 1,846.10 1,854.64 1,733.2M
2023-08-07 1,867.52 1,873.48 1,852.37 1,866.53 1,215.5M
2023-08-04 1,882.66 1,903.28 1,865.53 1,867.45 1,794.2M
2023-08-03 1,876.90 1,889.71 1,865.69 1,872.28 1,822.1M
2023-08-02 1,913.38 1,918.22 1,874.37 1,877.84 1,965.4M
2023-08-01 1,937.68 1,942.58 1,911.18 1,916.20 1,726.1M
2023-07-31 1,924.04 1,947.28 1,924.04 1,933.43 2,667.3M
2023-07-28 1,883.24 1,916.80 1,880.90 1,913.91 1,853.5M
2023-07-27 1,883.76 1,901.05 1,883.76 1,896.43 1,722.0M
2023-07-26 1,880.22 1,888.00 1,870.89 1,878.63 1,311.2M
2023-07-25 1,852.71 1,885.76 1,852.71 1,881.13 2,043.0M
2023-07-24 1,851.85 1,851.85 1,814.59 1,821.11 1,414.5M
2023-07-21 1,847.92 1,858.49 1,841.52 1,855.60 1,091.2M
2023-07-20 1,844.92 1,858.95 1,841.35 1,845.60 1,344.2M
2023-07-19 1,826.02 1,839.59 1,818.42 1,837.32 1,544.5M
2023-07-18 1,863.01 1,863.01 1,831.48 1,832.54 1,993.3M
2023-07-14 1,858.51 1,869.05 1,858.51 1,867.00 2,098.4M
2023-07-13 1,844.17 1,862.40 1,844.17 1,857.17 1,907.9M
2023-07-12 1,829.71 1,836.77 1,825.28 1,832.14 1,530.6M
2023-07-11 1,824.94 1,834.16 1,814.39 1,823.70 1,724.2M
2023-07-10 1,837.36 1,841.45 1,809.70 1,817.13 1,596.1M
2023-07-07 1,836.76 1,841.10 1,822.47 1,824.17 2,064.8M
2023-07-06 1,878.39 1,882.55 1,840.73 1,843.85 2,880.3M
2023-07-05 1,912.73 1,912.73 1,889.89 1,890.93 2,217.5M
2023-07-04 1,924.49 1,931.41 1,912.51 1,923.53 1,717.4M
2023-07-03 1,906.25 1,933.30 1,906.25 1,929.98 1,909.7M
2023-06-30 1,892.69 1,916.25 1,891.35 1,905.28 1,399.1M
2023-06-29 1,915.44 1,915.44 1,885.50 1,890.45 1,199.8M
2023-06-28 1,897.92 1,911.46 1,894.72 1,909.85 1,302.0M
2023-06-27 1,867.12 1,903.81 1,864.58 1,899.30 1,631.3M
2023-06-26 1,866.20 1,877.28 1,858.21 1,863.00 1,541.7M
2023-06-23 1,905.13 1,905.64 1,871.72 1,877.47 1,275.3M
2023-06-21 1,917.08 1,917.64 1,904.81 1,910.66 1,511.3M
2023-06-20 1,950.67 1,950.67 1,923.94 1,933.37 1,444.7M
2023-06-19 1,961.59 1,961.74 1,945.71 1,953.74 1,346.2M
2023-06-16 1,949.69 1,975.45 1,949.69 1,964.49 2,669.1M
2023-06-15 1,940.42 1,948.41 1,924.52 1,948.41 1,894.1M
2023-06-14 1,947.77 1,954.12 1,925.96 1,929.94 2,149.3M
2023-06-13 1,949.01 1,950.11 1,925.78 1,945.92 1,824.8M
2023-06-12 1,959.74 1,960.86 1,944.36 1,952.77 1,459.8M
2023-06-09 1,954.26 1,970.68 1,953.34 1,962.53 1,502.3M
2023-06-08 1,940.75 1,960.01 1,933.82 1,956.73 1,656.6M
2023-06-07 1,946.53 1,955.03 1,934.01 1,936.68 1,700.8M
2023-06-06 1,927.63 1,964.88 1,927.63 1,937.95 1,643.3M
2023-06-05 1,919.68 1,931.92 1,910.64 1,929.45 1,449.6M
2023-06-02 1,878.05 1,926.06 1,878.05 1,917.69 2,504.8M
2023-06-01 1,875.98 1,887.21 1,861.22 1,873.38 2,002.8M
2023-05-31 1,907.03 1,910.00 1,866.46 1,880.52 3,584.7M
2023-05-30 1,933.06 1,936.01 1,906.39 1,921.16 1,875.0M
2023-05-29 1,932.36 1,951.94 1,931.36 1,933.92 1,716.7M
2023-05-25 1,948.83 1,950.85 1,923.46 1,931.91 2,109.1M
2023-05-24 1,982.02 1,982.02 1,952.90 1,960.37 2,099.2M
2023-05-23 2,019.73 2,021.08 1,982.62 1,984.62 1,582.1M
2023-05-22 2,011.71 2,033.30 2,009.00 2,017.26 1,344.2M
2023-05-19 2,030.25 2,030.25 2,006.89 2,015.14 1,542.4M
2023-05-18 2,020.84 2,043.35 2,020.84 2,033.40 1,661.3M
2023-05-17 2,047.85 2,052.11 2,010.97 2,013.50 1,791.8M
2023-05-16 2,066.14 2,071.89 2,044.49 2,053.04 1,437.8M
2023-05-15 2,033.48 2,064.38 2,023.59 2,059.23 2,355.0M
2023-05-12 2,080.80 2,080.80 2,036.40 2,038.32 2,085.7M
2023-05-11 2,096.22 2,099.19 2,073.87 2,082.94 1,983.4M
2023-05-10 2,118.86 2,121.88 2,090.14 2,094.14 2,630.6M
2023-05-09 2,137.50 2,157.33 2,113.72 2,119.43 3,892.2M
2023-05-08 2,096.87 2,141.00 2,096.05 2,139.12 4,460.0M
2023-05-05 2,082.59 2,104.06 2,075.08 2,091.46 3,162.4M
2023-05-04 2,034.15 2,081.94 2,033.06 2,079.69 3,086.7M
2023-05-03 2,047.72 2,051.80 2,026.88 2,034.52 1,097.6M
2023-05-02 2,083.62 2,094.96 2,047.60 2,064.32 1,154.0M
2023-04-28 2,060.49 2,083.19 2,057.89 2,070.60 2,167.2M
2023-04-27 2,050.48 2,067.28 2,036.74 2,059.37 1,711.3M
2023-04-26 2,051.57 2,060.68 2,038.30 2,055.02 1,511.2M
2023-04-25 2,079.75 2,088.96 2,058.25 2,064.83 1,705.6M
2023-04-24 2,091.71 2,095.76 2,064.44 2,080.73 1,622.4M
2023-04-21 2,103.26 2,120.59 2,082.66 2,089.79 1,847.8M
2023-04-20 2,099.21 2,108.98 2,086.31 2,104.17 1,513.3M
2023-04-19 2,124.70 2,124.70 2,096.55 2,099.37 1,743.5M
2023-04-18 2,120.96 2,132.38 2,116.91 2,124.78 1,950.0M
2023-04-17 2,096.00 2,128.92 2,087.69 2,124.63 3,121.6M
2023-04-14 2,084.11 2,099.71 2,082.32 2,099.40 1,648.6M
2023-04-13 2,066.04 2,079.29 2,055.02 2,079.29 1,826.3M
2023-04-12 2,067.72 2,082.32 2,063.72 2,079.16 1,816.7M
2023-04-11 2,047.68 2,064.08 2,045.56 2,064.08 2,324.0M
2023-04-06 2,032.36 2,040.85 2,020.56 2,032.07 1,540.4M
2023-04-04 2,028.95 2,040.39 2,020.91 2,038.12 1,974.3M
2023-04-03 2,037.92 2,047.16 2,017.28 2,026.65 1,931.9M
2023-03-31 2,048.91 2,056.12 2,033.90 2,033.90 2,510.7M
2023-03-30 2,021.08 2,045.15 2,006.28 2,043.85 2,237.1M
2023-03-29 2,029.91 2,034.03 2,008.88 2,026.92 1,941.6M
2023-03-28 2,014.78 2,026.43 1,999.06 2,019.07 1,596.0M
2023-03-27 2,035.65 2,035.65 2,005.38 2,006.61 2,012.8M
2023-03-24 2,055.58 2,055.58 2,040.82 2,040.82 1,872.0M
2023-03-23 2,038.90 2,058.28 2,031.57 2,058.28 1,993.9M
2023-03-22 2,032.37 2,055.91 2,032.37 2,036.72 1,764.2M
2023-03-21 2,032.42 2,039.21 2,016.35 2,025.71 1,510.9M
2023-03-20 2,053.66 2,060.71 2,015.19 2,026.53 2,326.0M
2023-03-17 2,037.54 2,068.90 2,037.10 2,060.85 3,316.2M
2023-03-16 2,034.82 2,038.01 2,018.81 2,023.34 2,555.6M
2023-03-15 2,033.26 2,059.86 2,033.26 2,049.24 2,146.7M
2023-03-14 2,045.63 2,058.43 2,011.16 2,021.00 2,305.6M
2023-03-13 2,008.00 2,053.84 2,008.00 2,051.09 2,590.7M
2023-03-10 2,036.09 2,039.10 2,001.85 2,005.82 2,602.7M
2023-03-09 2,071.44 2,077.84 2,049.32 2,052.33 1,829.3M
2023-03-08 2,086.96 2,086.96 2,062.99 2,077.27 2,062.5M
2023-03-07 2,101.39 2,143.50 2,090.38 2,104.94 3,412.5M
2023-03-06 2,084.46 2,109.35 2,080.95 2,103.12 2,171.7M
2023-03-03 2,075.88 2,097.05 2,070.76 2,089.29 1,962.3M
2023-03-02 2,044.71 2,072.34 2,038.59 2,066.38 1,707.8M
2023-03-01 1,998.34 2,060.29 1,998.34 2,054.73 2,270.8M
2023-02-28 2,021.51 2,036.08 1,993.39 1,993.39 2,113.4M
2023-02-27 2,029.46 2,032.98 2,008.70 2,014.37 1,439.3M
2023-02-24 2,057.71 2,061.16 2,033.13 2,038.27 1,488.6M
2023-02-23 2,075.38 2,082.43 2,062.76 2,064.59 1,408.9M
2023-02-22 2,090.65 2,090.65 2,074.50 2,076.43 1,293.1M
2023-02-21 2,086.39 2,115.21 2,086.39 2,092.62 1,497.0M
2023-02-20 2,037.86 2,092.05 2,037.86 2,084.84 1,774.6M
2023-02-17 2,040.97 2,054.56 2,036.15 2,039.30 1,276.8M
2023-02-16 2,043.27 2,069.10 2,040.14 2,045.93 1,872.9M
2023-02-15 2,066.40 2,068.23 2,033.95 2,039.47 1,681.3M
2023-02-14 2,064.26 2,075.84 2,058.44 2,066.31 1,075.0M
2023-02-13 2,055.03 2,064.30 2,035.16 2,058.59 1,173.1M
2023-02-10 2,073.37 2,079.89 2,059.67 2,062.23 1,072.5M
2023-02-09 2,060.49 2,078.95 2,059.75 2,078.25 1,345.7M
2023-02-08 2,053.86 2,077.02 2,053.86 2,067.34 1,249.9M
2023-02-07 2,048.36 2,068.63 2,048.36 2,052.28 1,372.6M
2023-02-06 2,067.49 2,067.49 2,033.93 2,047.39 1,587.4M
2023-02-03 2,109.87 2,109.87 2,074.12 2,082.92 1,743.0M
2023-02-02 2,134.42 2,134.42 2,110.38 2,112.71 1,650.6M
2023-02-01 2,104.13 2,122.81 2,095.19 2,122.81 1,887.4M
2023-01-31 2,133.02 2,143.06 2,090.86 2,099.43 2,598.8M
2023-01-30 2,165.47 2,167.75 2,118.50 2,124.33 2,699.9M
2023-01-27 2,147.73 2,165.95 2,137.26 2,165.95 1,324.4M
2023-01-26 2,129.10 2,144.34 2,122.15 2,144.34 1,569.5M
2023-01-20 2,080.42 2,114.01 2,078.00 2,114.01 1,532.2M
2023-01-19 2,060.25 2,078.50 2,054.88 2,077.80 1,193.5M
2023-01-18 2,068.86 2,074.07 2,056.35 2,074.07 1,690.6M
2023-01-17 2,080.04 2,080.04 2,052.54 2,068.10 1,647.1M
2023-01-16 2,077.01 2,092.75 2,072.20 2,082.80 1,734.3M
2023-01-13 2,066.88 2,074.10 2,059.51 2,072.05 1,795.0M
2023-01-12 2,049.25 2,061.46 2,041.67 2,057.78 2,020.2M
2023-01-11 2,046.51 2,061.59 2,041.34 2,044.26 2,012.3M
2023-01-10 2,047.12 2,058.60 2,039.50 2,043.56 1,689.1M
2023-01-09 2,047.92 2,055.32 2,036.39 2,047.53 1,573.1M
2023-01-06 2,035.63 2,043.79 2,019.89 2,032.38 1,582.3M
2023-01-05 2,040.39 2,041.37 2,020.58 2,023.33 1,786.3M
2023-01-04 1,986.22 2,023.14 1,984.33 2,023.14 1,770.2M
2023-01-03 1,939.94 1,987.22 1,912.56 1,981.32 1,614.1M