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
2022-12-30 0.95 1.00 0.94 0.98 16.6M
2022-12-29 0.96 0.96 0.92 0.96 13.0M
2022-12-28 1.05 1.06 0.96 0.97 20.5M
2022-12-23 0.98 1.04 0.97 1.03 11.3M
2022-12-22 1.03 1.07 0.97 1.00 26.7M
2022-12-21 0.99 1.02 0.97 0.99 13.9M
2022-12-20 1.05 1.05 0.97 0.98 31.7M
2022-12-19 1.13 1.15 1.04 1.08 33.0M
2022-12-16 1.13 1.17 1.09 1.12 37.5M
2022-12-15 1.18 1.18 1.09 1.12 50.2M
2022-12-14 1.16 1.27 1.14 1.20 95.8M
2022-12-13 1.17 1.20 1.11 1.13 63.3M
2022-12-12 1.10 1.24 1.07 1.16 95.6M
2022-12-09 0.94 1.17 0.94 1.13 148.4M
2022-12-08 0.80 0.92 0.79 0.90 51.9M
2022-12-07 0.90 0.90 0.79 0.79 83.3M
2022-12-06 0.80 0.92 0.79 0.90 68.3M
2022-12-05 0.77 0.82 0.76 0.80 46.5M
2022-12-02 0.73 0.76 0.69 0.75 25.2M
2022-12-01 0.74 0.75 0.71 0.72 29.9M
2022-11-30 0.74 0.78 0.71 0.71 92.3M
2022-11-29 0.72 0.77 0.70 0.74 75.6M
2022-11-28 0.69 0.69 0.64 0.67 22.4M
2022-11-25 0.69 0.71 0.66 0.70 34.7M
2022-11-24 0.69 0.70 0.66 0.69 31.3M
2022-11-23 0.68 0.68 0.62 0.67 16.4M
2022-11-22 0.72 0.74 0.64 0.66 17.9M
2022-11-21 0.72 0.72 0.67 0.71 8.8M
2022-11-18 0.76 0.76 0.71 0.72 19.8M
2022-11-17 0.74 0.76 0.71 0.74 18.9M
2022-11-16 0.83 0.83 0.70 0.74 53.2M
2022-11-15 0.80 0.88 0.77 0.81 95.6M
2022-11-14 0.72 0.86 0.72 0.77 116.3M
2022-11-11 0.54 0.64 0.53 0.63 54.7M
2022-11-10 0.53 0.54 0.50 0.51 7.6M
2022-11-09 0.50 0.56 0.50 0.53 27.5M
2022-11-08 0.51 0.51 0.49 0.49 12.2M
2022-11-07 0.48 0.51 0.46 0.50 18.3M
2022-11-04 0.44 0.48 0.43 0.47 27.1M
2022-11-03 0.44 0.46 0.43 0.44 6.1M
2022-11-02 0.42 0.45 0.42 0.45 7.5M
2022-11-01 0.41 0.43 0.40 0.42 11.8M
2022-10-31 0.44 0.44 0.40 0.41 8.5M
2022-10-28 0.44 0.45 0.42 0.43 4.7M
2022-10-27 0.46 0.47 0.44 0.45 5.2M
2022-10-26 0.45 0.46 0.44 0.45 10.4M
2022-10-25 0.44 0.46 0.43 0.44 5.1M
2022-10-24 0.48 0.48 0.44 0.44 16.2M
2022-10-21 0.48 0.50 0.48 0.49 7.5M
2022-10-20 0.48 0.48 0.47 0.48 4.5M
2022-10-19 0.49 0.51 0.48 0.48 5.9M
2022-10-18 0.49 0.50 0.48 0.49 10.3M
2022-10-17 0.47 0.48 0.46 0.48 5.3M
2022-10-14 0.46 0.48 0.46 0.47 9.5M
2022-10-13 0.47 0.48 0.45 0.46 9.2M
2022-10-12 0.48 0.49 0.47 0.47 13.0M
2022-10-11 0.50 0.50 0.48 0.49 5.5M
2022-10-10 0.52 0.52 0.50 0.50 9.4M
2022-10-07 0.53 0.54 0.51 0.52 7.4M
2022-10-06 0.53 0.55 0.53 0.54 3.8M
2022-10-05 0.53 0.55 0.51 0.55 7.7M
2022-10-03 0.51 0.53 0.51 0.52 2.5M
2022-09-30 0.50 0.52 0.50 0.51 5.9M
2022-09-29 0.52 0.53 0.50 0.50 6.6M
2022-09-28 0.53 0.53 0.50 0.51 9.6M
2022-09-27 0.53 0.53 0.51 0.53 6.3M
2022-09-26 0.53 0.56 0.51 0.53 5.3M
2022-09-23 0.55 0.57 0.53 0.54 7.4M
2022-09-22 0.54 0.56 0.53 0.55 6.8M
2022-09-21 0.57 0.57 0.55 0.55 8.3M
2022-09-20 0.60 0.61 0.56 0.58 6.7M
2022-09-19 0.63 0.64 0.59 0.60 10.3M
2022-09-16 0.66 0.66 0.63 0.63 7.6M
2022-09-15 0.64 0.69 0.64 0.65 13.6M
2022-09-14 0.64 0.65 0.63 0.64 3.0M
2022-09-13 0.66 0.66 0.64 0.65 6.5M
2022-09-09 0.62 0.66 0.62 0.66 15.5M
2022-09-08 0.65 0.66 0.62 0.62 12.2M
2022-09-07 0.65 0.67 0.64 0.66 5.8M
2022-09-06 0.64 0.67 0.63 0.65 7.6M
2022-09-05 0.64 0.65 0.63 0.64 5.0M
2022-09-02 0.67 0.68 0.63 0.64 8.3M
2022-09-01 0.66 0.68 0.65 0.67 8.3M
2022-08-31 0.67 0.68 0.65 0.66 5.6M
2022-08-30 0.67 0.69 0.66 0.67 6.3M
2022-08-29 0.68 0.68 0.66 0.68 4.4M
2022-08-26 0.68 0.70 0.67 0.68 4.6M
2022-08-25 0.67 0.69 0.66 0.67 5.0M
2022-08-24 0.69 0.69 0.66 0.67 5.6M
2022-08-23 0.69 0.71 0.67 0.69 7.9M
2022-08-22 0.68 0.71 0.67 0.69 7.4M
2022-08-19 0.67 0.69 0.65 0.67 10.4M
2022-08-18 0.69 0.69 0.66 0.67 6.0M
2022-08-17 0.69 0.71 0.67 0.70 7.7M
2022-08-16 0.70 0.73 0.68 0.68 18.6M
2022-08-15 0.69 0.71 0.67 0.68 4.3M
2022-08-12 0.70 0.71 0.67 0.70 9.0M
2022-08-11 0.72 0.72 0.69 0.70 3.4M
2022-08-10 0.70 0.71 0.68 0.69 6.7M
2022-08-09 0.70 0.72 0.69 0.71 8.9M
2022-08-08 0.69 0.73 0.68 0.70 10.5M
2022-08-05 0.68 0.70 0.66 0.69 11.9M
2022-08-04 0.65 0.68 0.65 0.67 5.0M
2022-08-03 0.67 0.68 0.65 0.67 4.1M
2022-08-02 0.68 0.68 0.63 0.67 9.7M
2022-08-01 0.68 0.69 0.65 0.69 7.5M
2022-07-29 0.73 0.73 0.68 0.69 8.4M
2022-07-28 0.74 0.74 0.69 0.72 12.7M
2022-07-27 0.80 0.80 0.71 0.73 10.0M
2022-07-26 0.75 0.80 0.73 0.80 9.3M
2022-07-25 0.70 0.75 0.69 0.74 7.5M
2022-07-22 0.68 0.70 0.67 0.70 7.4M
2022-07-21 0.73 0.73 0.65 0.68 25.9M
2022-07-20 0.75 0.77 0.72 0.72 9.3M
2022-07-19 0.73 0.75 0.71 0.75 14.3M
2022-07-18 0.70 0.75 0.68 0.73 18.0M
2022-07-15 0.77 0.77 0.68 0.68 13.6M
2022-07-14 0.81 0.81 0.75 0.78 13.4M
2022-07-13 0.82 0.82 0.79 0.81 7.6M
2022-07-12 0.83 0.84 0.80 0.82 20.9M
2022-07-11 0.86 0.87 0.80 0.82 20.4M
2022-07-08 0.86 0.89 0.85 0.88 7.9M
2022-07-07 0.91 0.91 0.85 0.85 18.4M
2022-07-06 0.92 0.92 0.86 0.90 13.9M
2022-07-05 0.97 0.98 0.89 0.92 28.3M
2022-07-04 1.09 1.09 0.98 1.02 23.2M
2022-06-30 1.09 1.10 1.07 1.08 4.8M
2022-06-29 1.10 1.14 1.08 1.09 12.5M
2022-06-28 1.11 1.11 1.07 1.09 17.8M
2022-06-27 1.10 1.11 1.09 1.10 5.1M
2022-06-24 1.13 1.14 1.08 1.10 7.5M
2022-06-23 1.13 1.16 1.10 1.13 15.9M
2022-06-22 1.16 1.16 1.11 1.12 4.7M
2022-06-21 1.14 1.20 1.14 1.15 8.6M
2022-06-20 1.04 1.14 1.02 1.12 12.6M
2022-06-17 1.05 1.06 1.03 1.03 9.0M
2022-06-16 1.09 1.11 1.04 1.05 7.5M
2022-06-15 1.07 1.11 1.05 1.08 23.9M
2022-06-14 1.06 1.08 1.04 1.06 16.2M
2022-06-13 1.13 1.13 1.07 1.07 10.2M
2022-06-10 1.18 1.18 1.14 1.15 7.7M
2022-06-09 1.19 1.22 1.17 1.19 7.6M
2022-06-08 1.12 1.19 1.11 1.18 13.0M
2022-06-07 1.11 1.14 1.09 1.11 10.5M
2022-06-06 1.14 1.14 1.09 1.11 5.2M
2022-06-02 1.15 1.15 1.12 1.13 8.7M
2022-06-01 1.16 1.20 1.14 1.16 8.7M
2022-05-31 1.17 1.18 1.14 1.16 7.5M
2022-05-30 1.18 1.19 1.15 1.16 4.2M
2022-05-27 1.18 1.18 1.12 1.16 7.1M
2022-05-26 1.20 1.20 1.13 1.15 4.7M
2022-05-25 1.18 1.19 1.16 1.18 3.9M
2022-05-24 1.22 1.22 1.14 1.18 4.8M
2022-05-23 1.22 1.23 1.19 1.20 3.7M
2022-05-20 1.26 1.27 1.23 1.23 4.2M
2022-05-19 1.19 1.24 1.18 1.21 5.4M
2022-05-18 1.22 1.26 1.20 1.22 5.7M
2022-05-17 1.27 1.27 1.21 1.24 4.9M
2022-05-16 1.27 1.27 1.19 1.23 7.3M
2022-05-13 1.12 1.22 1.12 1.21 8.7M
2022-05-12 1.19 1.19 1.12 1.12 10.3M
2022-05-11 1.24 1.26 1.18 1.20 9.7M
2022-05-10 1.25 1.27 1.21 1.23 5.6M
2022-05-06 1.32 1.32 1.25 1.28 6.1M
2022-05-05 1.43 1.43 1.33 1.34 5.2M
2022-05-04 1.47 1.47 1.39 1.40 4.1M
2022-05-03 1.42 1.48 1.38 1.43 7.5M
2022-04-29 1.33 1.43 1.29 1.42 7.2M
2022-04-28 1.36 1.36 1.31 1.36 4.3M
2022-04-27 1.36 1.36 1.31 1.33 6.2M
2022-04-26 1.35 1.39 1.32 1.35 5.6M
2022-04-25 1.41 1.41 1.30 1.33 7.3M
2022-04-22 1.38 1.45 1.36 1.42 9.1M
2022-04-21 1.49 1.49 1.39 1.40 7.6M
2022-04-20 1.61 1.61 1.48 1.49 7.3M
2022-04-19 1.66 1.67 1.58 1.61 5.3M
2022-04-14 1.65 1.71 1.62 1.69 13.1M
2022-04-13 1.54 1.64 1.53 1.60 10.4M
2022-04-12 1.56 1.58 1.49 1.54 10.9M
2022-04-11 1.69 1.69 1.52 1.56 7.7M
2022-04-08 1.60 1.66 1.56 1.65 5.1M
2022-04-07 1.63 1.70 1.57 1.59 12.2M
2022-04-06 1.57 1.63 1.49 1.61 21.0M
2022-04-04 1.41 1.57 1.41 1.57 13.6M
2022-04-01 1.39 1.43 1.35 1.40 7.9M
2022-03-31 1.50 1.50 1.40 1.42 7.0M
2022-03-30 1.34 1.47 1.32 1.45 14.9M
2022-03-29 1.38 1.38 1.29 1.31 5.3M
2022-03-28 1.37 1.37 1.31 1.36 4.1M
2022-03-25 1.39 1.40 1.32 1.34 9.3M
2022-03-24 1.48 1.48 1.37 1.39 6.9M
2022-03-23 1.42 1.46 1.39 1.45 7.4M
2022-03-22 1.36 1.41 1.31 1.40 11.2M
2022-03-21 1.46 1.46 1.33 1.35 6.0M
2022-03-18 1.40 1.45 1.34 1.39 16.4M
2022-03-17 1.36 1.43 1.34 1.41 15.4M
2022-03-16 1.11 1.27 1.09 1.24 28.1M
2022-03-15 1.25 1.25 1.06 1.07 11.9M
2022-03-14 1.39 1.39 1.23 1.25 12.1M
2022-03-11 1.38 1.40 1.30 1.39 7.9M
2022-03-10 1.43 1.43 1.37 1.39 8.9M
2022-03-09 1.44 1.44 1.34 1.42 11.7M
2022-03-08 1.46 1.47 1.37 1.40 9.5M
2022-03-07 1.55 1.55 1.44 1.48 8.0M
2022-03-04 1.56 1.56 1.51 1.55 4.1M
2022-03-03 1.55 1.59 1.53 1.57 4.9M
2022-03-02 1.65 1.65 1.53 1.54 4.9M
2022-03-01 1.57 1.65 1.56 1.61 5.7M
2022-02-28 1.64 1.64 1.53 1.57 4.4M
2022-02-25 1.64 1.66 1.58 1.60 5.8M
2022-02-24 1.76 1.76 1.63 1.63 6.7M
2022-02-23 1.83 1.83 1.76 1.77 3.1M
2022-02-22 1.82 1.82 1.77 1.80 3.2M
2022-02-21 1.85 1.85 1.77 1.80 6.1M
2022-02-18 1.79 1.87 1.78 1.85 6.6M
2022-02-17 1.81 1.81 1.76 1.79 4.9M
2022-02-16 1.80 1.81 1.75 1.79 6.5M
2022-02-15 1.84 1.84 1.75 1.76 3.7M
2022-02-14 1.99 1.99 1.78 1.80 6.4M
2022-02-11 1.94 2.03 1.92 1.96 7.0M
2022-02-10 1.88 1.93 1.86 1.93 7.5M
2022-02-09 1.86 1.90 1.82 1.84 6.5M
2022-02-08 1.85 1.85 1.78 1.82 5.8M
2022-02-07 1.79 1.84 1.74 1.82 7.3M
2022-02-04 1.78 1.78 1.71 1.76 6.8M
2022-01-31 1.76 1.76 1.68 1.74 3.4M
2022-01-28 1.77 1.77 1.69 1.73 5.6M
2022-01-27 1.80 1.80 1.71 1.74 4.9M
2022-01-26 1.86 1.86 1.78 1.83 4.3M
2022-01-25 1.93 1.93 1.81 1.82 5.9M
2022-01-24 1.91 1.93 1.86 1.88 7.9M
2022-01-21 1.89 1.90 1.84 1.88 7.0M
2022-01-20 1.78 1.86 1.78 1.86 8.0M
2022-01-19 1.67 1.74 1.67 1.74 6.8M
2022-01-18 1.68 1.68 1.62 1.66 4.5M
2022-01-17 1.72 1.72 1.63 1.64 4.1M
2022-01-14 1.76 1.76 1.68 1.70 6.6M
2022-01-13 1.84 1.84 1.71 1.72 7.1M
2022-01-12 1.89 1.89 1.81 1.83 5.8M
2022-01-11 1.90 1.91 1.85 1.87 12.5M
2022-01-10 1.84 1.92 1.82 1.89 15.9M
2022-01-07 1.80 1.81 1.72 1.81 13.4M
2022-01-06 1.89 1.90 1.75 1.77 9.0M
2022-01-05 1.90 1.92 1.84 1.84 9.4M
2022-01-04 1.88 1.93 1.86 1.90 10.6M
2022-01-03 1.90 1.90 1.82 1.84 1.9M