China SCE Property

1966
🏛️ hong-kong →
0.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.90 1.94 1.87 1.89 4.7M
2021-12-30 1.90 1.90 1.84 1.87 2.7M
2021-12-29 1.98 1.98 1.87 1.88 2.8M
2021-12-28 1.95 1.98 1.93 1.96 8.2M
2021-12-24 1.95 1.98 1.89 1.92 4.0M
2021-12-23 1.88 1.92 1.87 1.92 8.4M
2021-12-22 1.90 1.91 1.80 1.86 8.3M
2021-12-21 1.86 1.90 1.78 1.88 8.5M
2021-12-20 1.97 1.97 1.79 1.81 5.6M
2021-12-17 2.02 2.05 1.94 1.94 11.6M
2021-12-16 1.99 2.05 1.94 2.00 10.5M
2021-12-15 1.98 2.00 1.92 1.96 8.3M
2021-12-14 2.11 2.11 1.95 1.96 9.9M
2021-12-13 2.19 2.20 2.10 2.11 8.6M
2021-12-10 2.18 2.22 2.14 2.16 8.7M
2021-12-09 2.16 2.18 2.14 2.16 7.8M
2021-12-08 2.14 2.16 2.11 2.14 8.5M
2021-12-07 2.12 2.17 2.10 2.14 10.2M
2021-12-06 2.09 2.16 2.06 2.07 5.5M
2021-12-03 2.15 2.15 2.04 2.07 7.7M
2021-12-02 2.07 2.12 2.05 2.12 9.8M
2021-12-01 2.08 2.09 2.04 2.06 7.5M
2021-11-30 2.15 2.15 2.03 2.06 8.9M
2021-11-29 2.14 2.16 2.09 2.11 6.1M
2021-11-26 2.21 2.22 2.12 2.13 6.5M
2021-11-25 2.18 2.21 2.17 2.20 7.5M
2021-11-24 2.26 2.28 2.18 2.18 5.4M
2021-11-23 2.22 2.25 2.17 2.25 10.6M
2021-11-22 2.23 2.25 2.18 2.20 8.3M
2021-11-19 2.17 2.24 2.13 2.22 15.4M
2021-11-18 2.28 2.28 2.18 2.20 6.7M
2021-11-17 2.29 2.29 2.25 2.27 8.2M
2021-11-16 2.29 2.32 2.25 2.29 7.3M
2021-11-15 2.35 2.35 2.24 2.26 9.2M
2021-11-12 2.41 2.41 2.31 2.35 11.0M
2021-11-11 2.30 2.37 2.25 2.37 14.7M
2021-11-10 2.20 2.31 2.13 2.30 9.9M
2021-11-09 2.23 2.23 2.16 2.20 6.4M
2021-11-08 2.24 2.29 2.18 2.22 10.4M
2021-11-05 2.39 2.39 2.20 2.24 9.2M
2021-11-04 2.49 2.49 2.37 2.39 7.7M
2021-11-03 2.41 2.46 2.38 2.45 8.0M
2021-11-02 2.44 2.46 2.35 2.40 8.5M
2021-11-01 2.45 2.45 2.39 2.44 8.5M
2021-10-29 2.50 2.50 2.37 2.43 13.2M
2021-10-28 2.53 2.53 2.43 2.47 6.6M
2021-10-27 2.50 2.52 2.46 2.52 7.8M
2021-10-26 2.60 2.60 2.46 2.50 5.2M
2021-10-25 2.67 2.67 2.54 2.58 7.3M
2021-10-22 2.61 2.72 2.61 2.67 11.4M
2021-10-21 2.52 2.60 2.48 2.58 28.9M
2021-10-20 2.50 2.51 2.43 2.46 6.8M
2021-10-19 2.46 2.51 2.42 2.47 7.0M
2021-10-18 2.50 2.51 2.37 2.45 11.2M
2021-10-15 2.60 2.60 2.44 2.45 9.2M
2021-10-12 2.60 2.65 2.57 2.57 5.9M
2021-10-11 2.71 2.75 2.60 2.62 5.8M
2021-10-08 2.80 2.80 2.70 2.71 4.0M
2021-10-07 2.75 2.85 2.74 2.76 6.3M
2021-10-06 2.70 2.73 2.66 2.72 5.8M
2021-10-05 2.86 2.86 2.70 2.71 4.7M
2021-10-04 2.80 2.92 2.76 2.87 12.7M
2021-09-30 2.75 2.80 2.67 2.73 9.3M
2021-09-29 2.67 2.75 2.60 2.73 6.1M
2021-09-28 2.62 2.70 2.56 2.64 12.2M
2021-09-27 2.60 2.62 2.54 2.55 5.6M
2021-09-24 2.62 2.66 2.55 2.58 6.2M
2021-09-23 2.69 2.69 2.56 2.62 7.0M
2021-09-21 2.49 2.53 2.41 2.53 8.6M
2021-09-20 2.72 2.72 2.54 2.59 6.8M
2021-09-17 2.75 2.75 2.65 2.70 5.9M
2021-09-16 2.90 2.90 2.68 2.72 8.4M
2021-09-15 3.04 3.04 2.88 2.89 5.4M
2021-09-14 3.13 3.13 2.98 3.01 9.6M
2021-09-13 3.10 3.12 3.05 3.10 8.4M
2021-09-10 3.07 3.11 3.01 3.09 7.0M
2021-09-09 3.07 3.08 3.03 3.05 5.7M
2021-09-08 3.08 3.10 3.04 3.06 5.6M
2021-09-07 3.07 3.07 3.02 3.06 5.2M
2021-09-06 3.10 3.10 3.04 3.06 4.6M
2021-09-03 3.10 3.11 3.05 3.07 6.9M
2021-09-02 3.10 3.12 3.04 3.08 6.5M
2021-09-01 3.13 3.15 3.05 3.08 7.4M
2021-08-31 3.13 3.13 3.05 3.12 7.0M
2021-08-30 3.19 3.19 3.09 3.10 5.8M
2021-08-27 3.08 3.12 3.05 3.08 5.7M
2021-08-26 3.06 3.11 3.03 3.06 5.3M
2021-08-25 3.05 3.10 3.03 3.05 4.1M
2021-08-24 2.98 3.02 2.95 3.02 5.9M
2021-08-23 2.96 3.00 2.94 2.95 6.7M
2021-08-20 2.98 2.98 2.86 2.93 5.2M
2021-08-19 3.09 3.09 2.91 2.93 4.6M
2021-08-18 3.02 3.06 3.00 3.04 4.1M
2021-08-17 3.07 3.07 2.98 3.00 5.2M
2021-08-16 3.08 3.12 3.03 3.06 4.9M
2021-08-13 3.07 3.07 3.00 3.05 3.7M
2021-08-12 3.14 3.14 3.01 3.07 4.1M
2021-08-11 3.00 3.13 2.99 3.08 9.7M
2021-08-10 2.95 2.98 2.90 2.95 5.0M
2021-08-09 2.84 2.93 2.79 2.92 4.4M
2021-08-06 2.85 2.85 2.78 2.82 4.1M
2021-08-05 2.82 2.88 2.81 2.83 4.2M
2021-08-04 2.79 2.84 2.74 2.81 4.2M
2021-08-03 2.82 2.82 2.73 2.77 4.3M
2021-08-02 2.74 2.80 2.67 2.80 4.3M
2021-07-30 2.76 2.76 2.64 2.71 7.1M
2021-07-29 2.79 2.84 2.74 2.75 6.1M
2021-07-28 2.79 2.82 2.70 2.75 8.1M
2021-07-27 2.97 3.00 2.68 2.75 18.5M
2021-07-26 3.07 3.07 2.90 2.92 7.8M
2021-07-23 3.12 3.12 3.04 3.07 4.4M
2021-07-22 3.08 3.16 3.08 3.12 6.6M
2021-07-21 3.10 3.10 3.01 3.06 4.4M
2021-07-20 3.17 3.17 3.02 3.06 5.9M
2021-07-19 3.21 3.24 3.14 3.17 5.1M
2021-07-16 3.19 3.22 3.18 3.20 7.2M
2021-07-15 3.08 3.17 3.07 3.16 7.3M
2021-07-14 3.10 3.15 3.05 3.07 6.8M
2021-07-13 3.09 3.10 3.08 3.09 4.8M
2021-07-12 3.00 3.06 3.00 3.06 7.1M
2021-07-09 2.99 3.01 2.97 2.99 4.6M
2021-07-08 3.03 3.03 2.97 2.99 8.0M
2021-07-07 3.06 3.06 2.97 3.03 7.3M
2021-07-06 3.08 3.08 3.01 3.03 5.6M
2021-07-05 3.20 3.20 3.07 3.08 6.9M
2021-07-02 3.20 3.70 3.13 3.16 8.8M
2021-06-30 3.28 3.28 3.15 3.19 6.1M
2021-06-29 3.24 3.25 3.21 3.25 11.8M
2021-06-28 3.25 3.25 3.21 3.22 12.2M
2021-06-25 3.32 3.32 3.21 3.24 10.3M
2021-06-24 3.37 3.48 3.34 3.45 15.0M
2021-06-23 3.40 3.40 3.28 3.37 10.0M
2021-06-22 3.34 3.38 3.30 3.35 5.3M
2021-06-21 3.33 3.36 3.24 3.33 30.7M
2021-06-18 3.31 3.32 3.25 3.32 17.5M
2021-06-17 3.30 3.32 3.22 3.31 24.0M
2021-06-16 3.43 3.49 3.28 3.30 10.7M
2021-06-15 3.59 3.59 3.39 3.43 6.6M
2021-06-11 3.59 3.63 3.54 3.56 3.6M
2021-06-10 3.63 3.65 3.55 3.58 4.7M
2021-06-09 3.65 3.70 3.60 3.61 9.0M
2021-06-08 3.57 3.67 3.54 3.65 14.1M
2021-06-07 3.63 3.63 3.54 3.56 5.9M
2021-06-04 3.61 3.62 3.55 3.60 5.5M
2021-06-03 3.63 3.64 3.57 3.59 8.3M
2021-06-02 3.60 3.62 3.54 3.59 4.6M
2021-06-01 3.55 3.64 3.51 3.59 6.2M
2021-05-31 3.56 3.56 3.48 3.53 3.5M
2021-05-28 3.60 3.60 3.49 3.53 5.0M
2021-05-27 3.53 3.57 3.49 3.57 4.7M
2021-05-26 3.46 3.54 3.44 3.51 6.1M
2021-05-25 3.49 3.50 3.41 3.45 5.5M
2021-05-24 3.45 3.46 3.39 3.43 3.7M
2021-05-21 3.40 3.45 3.39 3.43 3.9M
2021-05-20 3.46 3.46 3.35 3.39 5.1M
2021-05-18 3.40 3.48 3.40 3.46 3.7M
2021-05-17 3.47 3.47 3.36 3.38 2.3M
2021-05-14 3.40 3.45 3.35 3.40 5.0M
2021-05-13 3.48 3.48 3.37 3.39 3.9M
2021-05-12 3.58 3.58 3.47 3.48 4.6M
2021-05-11 3.60 3.60 3.51 3.55 5.0M
2021-05-10 3.56 3.63 3.54 3.58 9.5M
2021-05-07 3.65 3.66 3.52 3.54 4.3M
2021-05-06 3.65 3.71 3.60 3.64 5.6M
2021-05-05 3.62 3.68 3.59 3.63 4.6M
2021-05-04 3.67 3.68 3.57 3.60 3.2M
2021-05-03 3.66 3.66 3.57 3.60 4.0M
2021-04-30 3.71 3.71 3.59 3.64 5.9M
2021-04-29 3.62 3.71 3.62 3.70 9.4M
2021-04-28 3.65 3.65 3.59 3.60 4.2M
2021-04-27 3.63 3.68 3.59 3.64 10.0M
2021-04-26 3.66 3.66 3.60 3.63 4.3M
2021-04-23 3.60 3.64 3.60 3.64 5.3M
2021-04-22 3.60 3.62 3.57 3.60 4.5M
2021-04-21 3.61 3.61 3.56 3.58 3.2M
2021-04-20 3.58 3.65 3.51 3.60 9.1M
2021-04-19 3.58 3.65 3.51 3.58 4.3M
2021-04-16 3.60 3.60 3.54 3.58 6.8M
2021-04-15 3.59 3.59 3.53 3.58 4.3M
2021-04-14 3.58 3.61 3.53 3.57 5.0M
2021-04-13 3.58 3.58 3.51 3.54 4.1M
2021-04-12 3.65 3.65 3.51 3.54 6.0M
2021-04-09 3.67 3.67 3.57 3.59 2.7M
2021-04-08 3.68 3.68 3.61 3.64 2.6M
2021-04-07 3.65 3.69 3.63 3.67 6.1M
2021-04-01 3.62 3.64 3.55 3.63 9.4M
2021-03-31 3.62 3.68 3.58 3.60 16.0M
2021-03-30 3.60 3.61 3.53 3.60 7.8M
2021-03-29 3.44 3.60 3.40 3.55 9.9M
2021-03-26 3.35 3.41 3.33 3.40 7.2M
2021-03-25 3.35 3.39 3.31 3.33 4.6M
2021-03-24 3.44 3.44 3.34 3.36 6.6M
2021-03-23 3.46 3.46 3.40 3.43 4.3M
2021-03-22 3.43 3.45 3.41 3.44 6.1M
2021-03-19 3.38 3.43 3.32 3.43 10.0M
2021-03-18 3.39 3.41 3.37 3.40 8.5M
2021-03-17 3.38 3.40 3.32 3.39 6.9M
2021-03-16 3.37 3.38 3.34 3.38 6.1M
2021-03-15 3.33 3.37 3.27 3.36 11.3M
2021-03-12 3.27 3.35 3.23 3.30 10.9M
2021-03-11 3.22 3.25 3.20 3.25 4.9M
2021-03-10 3.22 3.23 3.17 3.22 5.8M
2021-03-09 3.25 3.25 3.18 3.21 12.2M
2021-03-08 3.22 3.28 3.18 3.22 9.8M
2021-03-05 3.24 3.27 3.14 3.18 7.8M
2021-03-04 3.27 3.34 3.25 3.27 9.7M
2021-03-03 3.25 3.32 3.23 3.29 8.0M
2021-03-02 3.24 3.32 3.17 3.21 12.3M
2021-03-01 3.26 3.27 3.17 3.22 5.1M
2021-02-26 3.24 3.35 3.17 3.21 20.1M
2021-02-25 3.14 3.45 3.11 3.32 22.4M
2021-02-24 3.22 3.23 3.05 3.09 11.5M
2021-02-23 3.05 3.22 3.05 3.22 23.8M
2021-02-22 3.02 3.07 2.99 3.03 10.1M
2021-02-19 3.01 3.01 2.94 3.00 12.4M
2021-02-18 3.03 3.05 2.98 3.00 7.3M
2021-02-17 3.04 3.05 2.98 3.01 5.7M
2021-02-16 3.00 3.05 3.00 3.04 6.6M
2021-02-11 3.01 3.01 2.95 2.99 2.9M
2021-02-10 2.95 3.03 2.94 2.98 4.6M
2021-02-09 3.04 3.05 2.94 2.95 7.2M
2021-02-08 2.99 3.05 2.98 3.02 5.6M
2021-02-05 2.94 2.97 2.91 2.97 6.8M
2021-02-04 2.99 2.99 2.90 2.94 6.4M
2021-02-03 2.98 2.99 2.93 2.98 4.7M
2021-02-02 2.96 2.99 2.90 2.96 9.7M
2021-02-01 2.97 2.97 2.86 2.92 6.7M
2021-01-29 3.01 3.01 2.90 2.93 12.9M
2021-01-28 3.08 3.08 2.96 2.99 9.8M
2021-01-27 3.09 3.10 3.03 3.08 6.3M
2021-01-26 3.12 3.13 3.05 3.09 5.6M
2021-01-25 3.17 3.17 3.06 3.12 6.9M
2021-01-22 3.29 3.29 3.11 3.14 8.8M
2021-01-21 3.33 3.36 3.22 3.25 12.9M
2021-01-20 3.31 3.33 3.24 3.28 7.1M
2021-01-19 3.15 3.30 3.15 3.28 23.2M
2021-01-18 3.05 3.13 3.00 3.12 19.8M
2021-01-15 3.05 3.06 3.01 3.04 6.2M
2021-01-14 3.09 3.09 2.98 3.02 22.7M
2021-01-13 3.18 3.18 3.06 3.09 9.6M
2021-01-12 3.12 3.19 3.12 3.16 8.8M
2021-01-11 3.08 3.14 3.05 3.12 8.7M
2021-01-08 3.09 3.09 3.01 3.05 8.5M
2021-01-07 3.17 3.19 3.04 3.07 12.2M
2021-01-06 3.16 3.18 3.13 3.17 14.6M
2021-01-05 3.13 3.14 3.04 3.14 9.4M
2021-01-04 3.20 3.20 3.04 3.10 16.8M