HS SCHK Mainland China Banks (HSSCBI)

HSSCBI
🏛️ Hong Kong →
3,382.43
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
2024-12-31 2,934.15 2,967.77 2,933.67 2,946.21 0.0M
2024-12-30 2,910.96 2,948.64 2,910.96 2,936.41 0.0M
2024-12-27 2,908.13 2,923.50 2,864.68 2,911.30 0.0M
2024-12-24 2,861.07 2,928.31 2,857.99 2,909.51 0.0M
2024-12-23 2,796.94 2,863.30 2,796.35 2,863.30 0.0M
2024-12-20 2,786.78 2,807.08 2,784.29 2,785.59 0.0M
2024-12-19 2,775.14 2,797.57 2,763.92 2,788.56 0.0M
2024-12-18 2,769.86 2,809.84 2,769.86 2,795.50 0.0M
2024-12-17 2,770.25 2,802.57 2,758.13 2,767.99 0.0M
2024-12-16 2,752.95 2,790.86 2,752.95 2,781.89 0.0M
2024-12-13 2,796.06 2,797.48 2,752.34 2,758.52 0.0M
2024-12-12 2,778.37 2,818.84 2,773.75 2,807.80 0.0M
2024-12-11 2,796.63 2,810.46 2,765.03 2,769.23 0.0M
2024-12-10 2,860.38 2,860.38 2,801.53 2,804.25 0.0M
2024-12-09 2,749.19 2,819.01 2,737.24 2,818.46 0.0M
2024-12-06 2,736.94 2,769.38 2,735.79 2,757.41 0.0M
2024-12-05 2,724.68 2,740.30 2,717.25 2,726.99 0.0M
2024-12-04 2,723.64 2,744.88 2,705.66 2,734.74 0.0M
2024-12-03 2,672.37 2,728.39 2,669.78 2,725.27 0.0M
2024-12-02 2,663.70 2,685.06 2,647.68 2,677.98 0.0M
2024-11-29 2,651.64 2,669.38 2,642.99 2,655.28 0.0M
2024-11-28 2,676.84 2,678.46 2,644.09 2,650.35 0.0M
2024-11-27 2,657.33 2,690.17 2,642.97 2,682.62 0.0M
2024-11-26 2,656.89 2,676.92 2,647.92 2,658.02 0.0M
2024-11-25 2,675.57 2,687.51 2,660.07 2,665.21 0.0M
2024-11-22 2,716.18 2,726.25 2,654.77 2,664.89 0.0M
2024-11-21 2,716.49 2,739.81 2,704.58 2,710.04 0.0M
2024-11-20 2,736.59 2,754.15 2,719.29 2,730.36 0.0M
2024-11-19 2,751.89 2,782.07 2,731.87 2,736.85 0.0M
2024-11-18 2,681.80 2,756.00 2,681.80 2,737.97 0.0M
2024-11-15 2,667.63 2,691.13 2,658.48 2,659.45 0.0M
2024-11-14 2,667.64 2,690.91 2,656.11 2,658.88 0.0M
2024-11-13 2,682.42 2,690.51 2,664.53 2,682.65 0.0M
2024-11-12 2,726.91 2,750.84 2,671.07 2,687.64 0.0M
2024-11-11 2,746.36 2,754.04 2,722.78 2,729.43 0.0M
2024-11-08 2,814.79 2,838.39 2,779.17 2,784.37 0.0M
2024-11-07 2,727.22 2,810.97 2,727.22 2,805.89 0.0M
2024-11-06 2,764.21 2,777.39 2,726.90 2,741.89 0.0M
2024-11-05 2,717.45 2,785.87 2,717.45 2,785.87 0.0M
2024-11-04 2,741.56 2,741.56 2,693.39 2,734.65 0.0M
2024-11-01 2,697.71 2,746.78 2,693.57 2,735.79 0.0M
2024-10-31 2,717.62 2,743.27 2,680.68 2,686.70 0.0M
2024-10-30 2,745.02 2,756.78 2,690.81 2,707.25 0.0M
2024-10-29 2,768.11 2,782.42 2,738.32 2,753.72 0.0M
2024-10-28 2,782.74 2,789.74 2,753.21 2,774.90 0.0M
2024-10-25 2,799.34 2,817.95 2,786.85 2,791.00 0.0M
2024-10-24 2,786.50 2,815.56 2,786.50 2,801.46 0.0M
2024-10-23 2,777.30 2,816.81 2,770.90 2,799.09 0.0M
2024-10-22 2,780.66 2,808.22 2,772.15 2,783.60 0.0M
2024-10-21 2,830.21 2,831.42 2,780.77 2,785.69 0.0M
2024-10-18 2,780.65 2,844.23 2,766.07 2,837.73 0.0M
2024-10-17 2,822.68 2,862.37 2,763.06 2,772.95 0.0M
2024-10-16 2,747.62 2,843.30 2,747.62 2,819.42 0.0M
2024-10-15 2,833.77 2,850.59 2,746.07 2,764.69 0.0M
2024-10-14 2,785.48 2,864.08 2,782.42 2,829.59 0.0M
2024-10-10 2,686.95 2,797.65 2,686.95 2,760.89 0.0M
2024-10-09 2,768.04 2,772.23 2,643.74 2,668.32 0.0M
2024-10-08 2,974.80 2,982.68 2,744.53 2,751.13 0.0M
2024-10-07 2,941.47 2,977.72 2,930.68 2,972.70 0.0M
2024-10-04 2,839.40 2,921.25 2,813.48 2,919.67 0.0M
2024-10-03 2,896.41 2,896.41 2,783.33 2,856.91 0.0M
2024-10-02 2,729.08 2,889.58 2,729.08 2,872.05 0.0M
2024-09-30 2,726.68 2,766.60 2,663.41 2,707.90 0.0M
2024-09-27 2,791.58 2,825.38 2,662.77 2,714.98 0.0M
2024-09-26 2,708.68 2,769.99 2,669.81 2,769.99 0.0M
2024-09-25 2,696.00 2,735.47 2,675.88 2,684.03 0.0M
2024-09-24 2,533.00 2,640.48 2,533.00 2,639.72 0.0M
2024-09-23 2,484.56 2,528.33 2,483.44 2,511.36 0.0M
2024-09-20 2,449.34 2,490.93 2,448.89 2,482.38 0.0M
2024-09-19 2,448.91 2,463.04 2,419.17 2,452.61 0.0M
2024-09-17 2,403.14 2,464.84 2,402.42 2,453.78 0.0M
2024-09-16 2,397.06 2,412.61 2,382.45 2,409.71 0.0M
2024-09-13 2,375.69 2,410.35 2,375.69 2,399.30 0.0M
2024-09-12 2,344.26 2,381.67 2,325.83 2,369.32 0.0M
2024-09-11 2,376.54 2,376.54 2,318.32 2,340.90 0.0M
2024-09-10 2,375.35 2,402.94 2,367.70 2,385.74 0.0M
2024-09-09 2,394.46 2,398.28 2,358.58 2,378.78 0.0M
2024-09-05 2,441.19 2,445.73 2,401.98 2,413.87 0.0M
2024-09-04 2,424.04 2,445.27 2,408.86 2,440.38 0.0M
2024-09-03 2,482.97 2,494.08 2,410.96 2,434.72 0.0M
2024-09-02 2,478.67 2,492.50 2,451.49 2,486.63 0.0M
2024-08-30 2,532.49 2,558.69 2,488.78 2,490.99 0.0M
2024-08-29 2,614.24 2,617.38 2,509.47 2,533.93 0.0M
2024-08-28 2,646.53 2,652.50 2,609.53 2,625.44 0.0M
2024-08-27 2,606.62 2,650.63 2,602.02 2,647.90 0.0M
2024-08-26 2,595.77 2,616.46 2,579.38 2,609.85 0.0M
2024-08-23 2,575.11 2,594.18 2,559.60 2,591.72 0.0M
2024-08-22 2,564.02 2,585.88 2,553.36 2,585.88 0.0M
2024-08-21 2,576.04 2,577.25 2,543.67 2,562.71 0.0M
2024-08-20 2,592.82 2,604.19 2,573.66 2,587.04 0.0M
2024-08-19 2,552.68 2,590.66 2,549.24 2,586.79 0.0M
2024-08-16 2,535.60 2,553.38 2,522.41 2,549.50 0.0M
2024-08-15 2,474.94 2,526.13 2,462.38 2,520.57 0.0M
2024-08-14 2,488.53 2,502.58 2,472.60 2,486.86 0.0M
2024-08-13 2,486.79 2,502.07 2,472.99 2,484.73 0.0M
2024-08-12 2,460.15 2,484.41 2,454.89 2,482.94 0.0M
2024-08-09 2,456.90 2,479.03 2,448.59 2,459.65 0.0M
2024-08-08 2,423.72 2,445.91 2,405.72 2,439.99 0.0M
2024-08-07 2,407.28 2,440.98 2,407.28 2,432.73 0.0M
2024-08-06 2,429.46 2,447.95 2,396.55 2,399.83 0.0M
2024-08-05 2,467.02 2,467.02 2,387.94 2,417.81 0.0M
2024-08-02 2,465.26 2,494.31 2,441.48 2,484.82 0.0M
2024-08-01 2,489.82 2,509.92 2,468.91 2,487.63 0.0M
2024-07-31 2,483.86 2,502.98 2,475.45 2,492.30 0.0M
2024-07-30 2,488.81 2,488.81 2,455.20 2,471.64 0.0M
2024-07-29 2,457.99 2,506.57 2,452.82 2,487.68 0.0M
2024-07-26 2,471.19 2,489.40 2,432.68 2,447.09 0.0M
2024-07-25 2,511.55 2,528.35 2,450.88 2,462.75 0.0M
2024-07-24 2,502.34 2,536.59 2,500.93 2,517.48 0.0M
2024-07-23 2,468.30 2,524.81 2,465.26 2,500.91 0.0M
2024-07-22 2,460.31 2,476.18 2,413.24 2,469.03 0.0M
2024-07-19 2,495.40 2,505.25 2,439.00 2,451.39 0.0M
2024-07-18 2,500.73 2,524.65 2,489.76 2,509.42 0.0M
2024-07-17 2,513.47 2,531.91 2,498.15 2,504.91 0.0M
2024-07-16 2,544.97 2,567.37 2,515.39 2,515.51 0.0M
2024-07-15 2,571.42 2,594.34 2,546.32 2,559.12 0.0M
2024-07-12 2,518.27 2,578.70 2,517.01 2,573.06 0.0M
2024-07-11 2,495.68 2,516.67 2,487.55 2,506.18 0.0M
2024-07-10 2,480.52 2,507.68 2,478.00 2,481.64 0.0M
2024-07-09 2,477.64 2,496.39 2,463.58 2,477.62 0.0M
2024-07-08 2,482.49 2,505.63 2,470.39 2,479.54 0.0M
2024-07-05 2,598.80 2,611.15 2,526.42 2,526.42 0.0M
2024-07-04 2,567.70 2,611.66 2,567.70 2,593.66 0.0M
2024-07-03 2,624.08 2,631.05 2,582.53 2,597.57 0.0M
2024-07-02 2,585.60 2,660.08 2,584.47 2,641.12 0.0M
2024-06-28 2,568.11 2,620.71 2,568.11 2,610.06 0.0M
2024-06-27 2,621.32 2,621.32 2,592.19 2,603.62 0.0M
2024-06-26 2,609.83 2,638.89 2,607.61 2,625.64 0.0M
2024-06-25 2,623.91 2,650.04 2,608.56 2,625.65 0.0M
2024-06-24 2,605.14 2,622.70 2,572.24 2,620.94 0.0M
2024-06-21 2,634.85 2,642.23 2,605.44 2,607.78 0.0M
2024-06-20 2,645.16 2,671.45 2,634.23 2,650.05 0.0M
2024-06-19 2,571.95 2,647.41 2,570.40 2,643.49 0.0M
2024-06-18 2,528.80 2,568.93 2,523.09 2,558.93 0.0M
2024-06-17 2,518.21 2,554.43 2,504.17 2,525.65 0.0M
2024-06-14 2,507.26 2,550.82 2,500.23 2,522.43 0.0M
2024-06-13 2,524.48 2,531.99 2,491.80 2,516.71 0.0M
2024-06-12 2,536.75 2,537.83 2,485.57 2,514.26 0.0M
2024-06-11 2,582.55 2,582.55 2,524.58 2,544.41 0.0M
2024-06-07 2,575.75 2,600.25 2,574.92 2,593.47 0.0M
2024-06-06 2,585.52 2,598.75 2,558.84 2,567.90 0.0M
2024-06-05 2,587.53 2,625.27 2,567.31 2,574.77 0.0M
2024-06-04 2,586.66 2,592.73 2,567.78 2,580.64 0.0M
2024-06-03 2,571.42 2,604.89 2,571.42 2,582.53 0.0M
2024-05-31 2,585.72 2,624.76 2,552.13 2,554.45 0.0M
2024-05-30 2,609.16 2,621.28 2,552.88 2,568.06 0.0M
2024-05-29 2,689.54 2,695.66 2,629.39 2,642.44 0.0M
2024-05-28 2,704.47 2,718.90 2,688.19 2,695.77 0.0M
2024-05-27 2,691.37 2,722.62 2,689.88 2,704.68 0.0M
2024-05-24 2,700.93 2,726.82 2,679.77 2,688.31 0.0M
2024-05-23 2,737.62 2,737.62 2,677.64 2,709.69 0.0M
2024-05-22 2,738.49 2,763.64 2,735.48 2,742.50 0.0M
2024-05-21 2,730.80 2,746.31 2,719.17 2,734.01 0.0M
2024-05-20 2,739.47 2,756.57 2,725.54 2,737.47 0.0M
2024-05-17 2,724.30 2,739.95 2,701.31 2,731.02 0.0M
2024-05-16 2,629.47 2,728.18 2,629.47 2,724.80 0.0M
2024-05-14 2,652.74 2,652.74 2,613.57 2,615.08 0.0M
2024-05-13 2,639.81 2,661.21 2,630.57 2,650.91 0.0M
2024-05-10 2,535.36 2,647.45 2,533.84 2,639.47 0.0M
2024-05-09 2,498.34 2,523.03 2,488.49 2,518.24 0.0M
2024-05-08 2,504.75 2,524.27 2,491.71 2,492.09 0.0M
2024-05-07 2,490.60 2,504.08 2,485.64 2,499.31 0.0M
2024-05-06 2,481.49 2,496.06 2,470.69 2,487.24 0.0M
2024-05-03 2,465.61 2,502.03 2,462.03 2,468.98 0.0M
2024-05-02 2,460.00 2,465.63 2,436.63 2,443.05 0.0M
2024-04-30 2,457.59 2,484.95 2,441.18 2,465.47 0.0M
2024-04-29 2,406.72 2,468.09 2,392.32 2,465.55 0.0M
2024-04-26 2,429.47 2,445.53 2,410.72 2,411.11 0.0M
2024-04-25 2,401.40 2,439.82 2,399.99 2,427.57 0.0M
2024-04-24 2,387.94 2,407.40 2,380.49 2,403.54 0.0M
2024-04-23 2,382.70 2,402.71 2,376.67 2,385.42 0.0M
2024-04-22 2,389.21 2,419.07 2,378.03 2,380.91 0.0M
2024-04-19 2,365.31 2,384.32 2,353.37 2,377.05 0.0M
2024-04-18 2,326.59 2,392.80 2,326.04 2,374.14 0.0M
2024-04-17 2,295.95 2,332.42 2,295.95 2,328.79 0.0M
2024-04-16 2,294.70 2,321.78 2,290.95 2,299.84 0.0M
2024-04-15 2,286.03 2,329.34 2,286.03 2,315.65 0.0M
2024-04-12 2,333.01 2,345.68 2,302.51 2,302.70 0.0M
2024-04-11 2,341.85 2,350.97 2,323.54 2,341.00 0.0M
2024-04-10 2,341.36 2,359.19 2,335.50 2,355.41 0.0M
2024-04-09 2,340.76 2,349.01 2,327.68 2,331.12 0.0M
2024-04-08 2,291.69 2,342.39 2,290.99 2,330.22 0.0M
2024-04-05 2,319.30 2,330.10 2,269.97 2,293.55 0.0M
2024-04-03 2,323.31 2,334.79 2,310.62 2,318.99 0.0M
2024-04-02 2,315.31 2,343.96 2,315.31 2,326.93 0.0M
2024-03-28 2,324.34 2,327.03 2,267.98 2,296.64 0.0M
2024-03-27 2,337.93 2,350.21 2,322.71 2,329.44 0.0M
2024-03-26 2,324.60 2,360.76 2,323.85 2,340.84 0.0M
2024-03-25 2,311.78 2,332.67 2,295.38 2,308.13 0.0M
2024-03-22 2,330.40 2,337.41 2,297.93 2,318.22 0.0M
2024-03-21 2,303.63 2,343.71 2,303.63 2,337.16 0.0M
2024-03-20 2,284.92 2,307.90 2,277.62 2,292.63 0.0M
2024-03-19 2,303.31 2,303.31 2,282.11 2,284.07 0.0M
2024-03-18 2,302.43 2,325.21 2,298.19 2,308.81 0.0M
2024-03-15 2,312.85 2,319.57 2,287.56 2,301.45 0.0M
2024-03-14 2,326.16 2,343.76 2,311.03 2,324.75 0.0M
2024-03-13 2,347.32 2,353.98 2,325.67 2,327.70 0.0M
2024-03-12 2,333.45 2,365.72 2,320.30 2,359.14 0.0M
2024-03-11 2,323.41 2,344.99 2,317.54 2,330.11 0.0M
2024-03-08 2,317.54 2,339.28 2,317.05 2,323.96 0.0M
2024-03-07 2,312.11 2,335.15 2,301.06 2,309.73 0.0M
2024-03-06 2,287.82 2,322.36 2,287.49 2,308.51 0.0M
2024-03-05 2,290.15 2,316.77 2,280.13 2,287.44 0.0M
2024-03-04 2,315.31 2,315.31 2,289.72 2,303.89 0.0M
2024-03-01 2,297.92 2,333.84 2,288.97 2,313.38 0.0M
2024-02-29 2,301.54 2,328.50 2,301.54 2,304.58 0.0M
2024-02-28 2,335.41 2,336.36 2,303.18 2,310.38 0.0M
2024-02-27 2,324.84 2,338.52 2,309.61 2,335.64 0.0M
2024-02-26 2,360.93 2,368.17 2,317.24 2,331.58 0.0M
2024-02-23 2,350.83 2,390.83 2,350.57 2,364.72 0.0M
2024-02-22 2,327.45 2,358.13 2,320.10 2,358.13 0.0M
2024-02-21 2,274.83 2,360.40 2,269.78 2,331.51 0.0M
2024-02-20 2,246.90 2,278.27 2,240.19 2,277.84 0.0M
2024-02-19 2,236.01 2,254.38 2,218.94 2,245.09 0.0M
2024-02-16 2,212.58 2,247.43 2,208.61 2,242.97 0.0M
2024-02-15 2,195.67 2,215.41 2,183.47 2,206.82 0.0M
2024-02-14 2,156.41 2,208.10 2,141.26 2,202.00 0.0M
2024-02-09 2,179.10 2,179.63 2,148.51 2,170.59 0.0M
2024-02-08 2,214.15 2,218.03 2,188.06 2,191.64 0.0M
2024-02-07 2,230.23 2,234.26 2,203.84 2,213.05 0.0M
2024-02-06 2,151.12 2,226.61 2,147.42 2,223.97 0.0M
2024-02-05 2,134.14 2,161.63 2,128.85 2,149.27 0.0M
2024-02-02 2,154.61 2,171.96 2,133.05 2,146.22 0.0M
2024-02-01 2,157.06 2,175.38 2,138.40 2,150.31 0.0M
2024-01-31 2,161.65 2,171.84 2,142.95 2,155.00 0.0M
2024-01-30 2,180.80 2,180.80 2,153.41 2,159.38 0.0M
2024-01-29 2,169.41 2,211.07 2,169.41 2,194.15 0.0M
2024-01-26 2,172.96 2,191.84 2,154.40 2,164.68 0.0M
2024-01-25 2,128.07 2,174.81 2,122.42 2,171.79 0.0M
2024-01-24 2,057.80 2,140.03 2,057.80 2,125.25 0.0M
2024-01-23 2,002.10 2,066.60 1,993.90 2,048.90 0.0M
2024-01-22 2,038.54 2,045.12 1,984.09 1,997.25 0.0M
2024-01-19 2,032.00 2,047.75 2,021.24 2,035.89 0.0M
2024-01-18 2,023.71 2,040.35 2,016.74 2,030.94 0.0M
2024-01-17 2,074.01 2,077.73 2,010.99 2,018.58 0.0M
2024-01-16 2,100.19 2,119.91 2,082.41 2,084.42 0.0M
2024-01-15 2,113.85 2,118.01 2,100.26 2,107.73 0.0M
2024-01-12 2,096.62 2,119.80 2,096.14 2,107.15 0.0M
2024-01-11 2,096.94 2,121.33 2,086.95 2,101.65 0.0M
2024-01-10 2,102.07 2,124.11 2,090.33 2,097.89 0.0M
2024-01-09 2,116.23 2,121.16 2,096.47 2,110.84 0.0M
2024-01-08 2,147.85 2,156.88 2,103.07 2,111.35 0.0M
2024-01-05 2,135.73 2,175.73 2,122.63 2,147.23 0.0M
2024-01-04 2,128.74 2,145.11 2,125.31 2,140.78 0.0M
2024-01-03 2,117.56 2,129.71 2,111.75 2,127.63 0.0M
2024-01-02 2,156.51 2,156.51 2,118.13 2,122.21 0.0M