ChinaAMC Hang Seng China Entpr(QDII)

159850
🏛️ china →
0.96
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 0.70 0.71 0.70 0.71 31.8M
2021-12-30 0.70 0.70 0.69 0.70 26.6M
2021-12-29 0.70 0.70 0.69 0.70 29.6M
2021-12-28 0.71 0.71 0.70 0.70 26.3M
2021-12-27 0.71 0.71 0.71 0.71 14.9M
2021-12-24 0.71 0.71 0.70 0.70 15.4M
2021-12-23 0.70 0.71 0.70 0.71 19.4M
2021-12-22 0.71 0.71 0.70 0.70 37.2M
2021-12-21 0.69 0.70 0.69 0.70 29.7M
2021-12-20 0.71 0.71 0.69 0.69 36.5M
2021-12-17 0.71 0.71 0.70 0.71 26.0M
2021-12-16 0.72 0.72 0.71 0.71 36.7M
2021-12-15 0.73 0.73 0.72 0.72 26.6M
2021-12-14 0.73 0.73 0.72 0.72 37.0M
2021-12-13 0.74 0.75 0.73 0.73 29.9M
2021-12-10 0.74 0.74 0.74 0.74 23.1M
2021-12-09 0.73 0.74 0.73 0.74 24.0M
2021-12-08 0.73 0.73 0.73 0.73 23.6M
2021-12-07 0.72 0.73 0.72 0.73 30.6M
2021-12-06 0.72 0.72 0.71 0.71 41.6M
2021-12-03 0.73 0.73 0.72 0.73 42.8M
2021-12-02 0.72 0.73 0.72 0.73 21.7M
2021-12-01 0.72 0.73 0.72 0.73 29.1M
2021-11-30 0.74 0.74 0.71 0.72 56.7M
2021-11-29 0.74 0.75 0.73 0.73 25.8M
2021-11-26 0.76 0.76 0.74 0.74 43.1M
2021-11-25 0.76 0.76 0.75 0.76 30.0M
2021-11-24 0.76 0.76 0.76 0.76 30.1M
2021-11-23 0.77 0.77 0.76 0.76 27.5M
2021-11-22 0.77 0.77 0.77 0.77 19.2M
2021-11-19 0.77 0.77 0.76 0.77 30.4M
2021-11-18 0.78 0.79 0.77 0.78 23.3M
2021-11-17 0.79 0.79 0.79 0.79 14.1M
2021-11-16 0.78 0.79 0.78 0.79 17.0M
2021-11-15 0.78 0.79 0.78 0.78 13.6M
2021-11-12 0.79 0.79 0.78 0.78 25.6M
2021-11-11 0.76 0.78 0.76 0.78 41.3M
2021-11-10 0.76 0.76 0.75 0.76 27.0M
2021-11-09 0.76 0.77 0.76 0.76 14.4M
2021-11-08 0.76 0.76 0.76 0.76 29.4M
2021-11-05 0.77 0.77 0.76 0.76 18.7M
2021-11-04 0.77 0.77 0.77 0.77 17.2M
2021-11-03 0.77 0.77 0.76 0.76 36.3M
2021-11-02 0.78 0.78 0.77 0.77 16.7M
2021-11-01 0.77 0.77 0.76 0.77 23.0M
2021-10-29 0.78 0.78 0.77 0.77 20.3M
2021-10-28 0.78 0.79 0.78 0.78 14.7M
2021-10-27 0.79 0.79 0.78 0.78 22.2M
2021-10-26 0.80 0.80 0.79 0.79 13.4M
2021-10-25 0.80 0.81 0.80 0.80 19.5M
2021-10-22 0.80 0.81 0.80 0.81 40.0M
2021-10-21 0.80 0.81 0.79 0.80 25.8M
2021-10-20 0.79 0.80 0.79 0.80 24.4M
2021-10-19 0.78 0.79 0.78 0.79 17.7M
2021-10-18 0.78 0.78 0.77 0.77 13.5M
2021-10-15 0.77 0.78 0.77 0.78 21.2M
2021-10-14 0.77 0.78 0.77 0.77 16.1M
2021-10-13 0.77 0.78 0.77 0.77 6.9M
2021-10-12 0.78 0.78 0.77 0.77 20.2M
2021-10-11 0.77 0.79 0.77 0.78 44.4M
2021-10-08 0.77 0.77 0.76 0.76 19.4M
2021-09-30 0.76 0.77 0.75 0.76 15.0M
2021-09-29 0.76 0.77 0.75 0.77 37.9M
2021-09-28 0.76 0.77 0.75 0.77 16.8M
2021-09-27 0.76 0.76 0.75 0.75 16.6M
2021-09-24 0.77 0.77 0.76 0.76 23.8M
2021-09-23 0.77 0.78 0.76 0.76 23.1M
2021-09-22 0.77 0.77 0.76 0.76 12.3M
2021-09-17 0.77 0.78 0.76 0.78 15.6M
2021-09-16 0.78 0.78 0.76 0.76 24.0M
2021-09-15 0.79 0.79 0.78 0.78 25.1M
2021-09-14 0.80 0.81 0.79 0.79 27.2M
2021-09-13 0.81 0.81 0.80 0.80 16.0M
2021-09-10 0.81 0.82 0.81 0.81 11.3M
2021-09-09 0.82 0.82 0.80 0.80 19.9M
2021-09-08 0.82 0.83 0.82 0.82 16.9M
2021-09-07 0.82 0.83 0.81 0.82 15.6M
2021-09-06 0.81 0.82 0.81 0.81 14.7M
2021-09-03 0.81 0.81 0.80 0.81 16.4M
2021-09-02 0.82 0.82 0.81 0.81 14.9M
2021-09-01 0.80 0.81 0.79 0.81 28.8M
2021-08-31 0.78 0.79 0.77 0.79 29.5M
2021-08-30 0.78 0.78 0.77 0.78 11.0M
2021-08-27 0.78 0.79 0.78 0.78 15.1M
2021-08-26 0.79 0.79 0.77 0.78 13.3M
2021-08-25 0.80 0.80 0.79 0.79 21.2M
2021-08-24 0.78 0.79 0.78 0.79 17.2M
2021-08-23 0.77 0.79 0.77 0.77 21.7M
2021-08-20 0.78 0.78 0.76 0.77 35.6M
2021-08-19 0.80 0.80 0.78 0.78 16.4M
2021-08-18 0.79 0.80 0.79 0.80 15.9M
2021-08-17 0.80 0.81 0.79 0.79 19.6M
2021-08-16 0.81 0.82 0.80 0.81 17.0M
2021-08-13 0.82 0.82 0.81 0.81 11.0M
2021-08-12 0.83 0.83 0.82 0.82 10.4M
2021-08-11 0.82 0.84 0.82 0.83 22.1M
2021-08-10 0.82 0.83 0.81 0.83 11.1M
2021-08-09 0.81 0.82 0.80 0.81 17.2M
2021-08-06 0.81 0.81 0.80 0.81 10.5M
2021-08-05 0.82 0.82 0.81 0.81 15.4M
2021-08-04 0.81 0.83 0.80 0.82 17.7M
2021-08-03 0.82 0.82 0.80 0.81 31.0M
2021-08-02 0.80 0.81 0.79 0.81 20.0M
2021-07-30 0.81 0.81 0.79 0.80 20.9M
2021-07-29 0.81 0.82 0.81 0.82 24.0M
2021-07-28 0.78 0.80 0.78 0.79 74.0M
2021-07-27 0.83 0.83 0.78 0.78 76.8M
2021-07-26 0.86 0.86 0.82 0.83 43.6M
2021-07-23 0.87 0.87 0.86 0.86 17.7M
2021-07-22 0.86 0.87 0.86 0.87 25.6M
2021-07-21 0.87 0.87 0.85 0.86 28.7M
2021-07-20 0.87 0.87 0.86 0.86 20.2M
2021-07-19 0.88 0.88 0.87 0.87 25.4M
2021-07-16 0.89 0.89 0.88 0.89 13.7M
2021-07-15 0.88 0.89 0.88 0.89 23.5M
2021-07-14 0.88 0.88 0.88 0.88 11.1M
2021-07-13 0.87 0.89 0.87 0.88 24.8M
2021-07-12 0.87 0.88 0.87 0.87 24.8M
2021-07-09 0.86 0.87 0.85 0.87 30.6M
2021-07-08 0.89 0.89 0.86 0.86 39.9M
2021-07-07 0.90 0.90 0.88 0.88 20.8M
2021-07-06 0.89 0.90 0.89 0.89 24.0M
2021-07-05 0.91 0.91 0.89 0.89 14.2M
2021-07-02 0.92 0.92 0.90 0.91 14.9M
2021-07-01 0.92 0.92 0.92 0.92 3.5M
2021-06-30 0.93 0.94 0.92 0.92 11.7M
2021-06-29 0.94 0.94 0.93 0.93 18.5M
2021-06-28 0.94 0.94 0.93 0.94 8.9M
2021-06-25 0.93 0.94 0.93 0.94 14.7M
2021-06-24 0.93 0.93 0.92 0.92 14.4M
2021-06-23 0.91 0.93 0.91 0.92 23.5M
2021-06-22 0.91 0.91 0.91 0.91 13.9M
2021-06-21 0.91 0.91 0.91 0.91 18.6M
2021-06-18 0.91 0.92 0.91 0.92 15.6M
2021-06-17 0.90 0.91 0.90 0.91 18.0M
2021-06-16 0.91 0.91 0.90 0.91 8.9M
2021-06-15 0.92 0.92 0.91 0.91 15.8M
2021-06-11 0.92 0.92 0.91 0.92 15.1M
2021-06-10 0.92 0.92 0.91 0.91 14.3M
2021-06-09 0.91 0.92 0.91 0.91 8.7M
2021-06-08 0.92 0.92 0.91 0.91 13.9M
2021-06-07 0.92 0.92 0.91 0.92 14.6M
2021-06-04 0.92 0.93 0.92 0.92 10.7M
2021-06-03 0.93 0.94 0.92 0.92 13.7M
2021-06-02 0.93 0.94 0.93 0.93 16.1M
2021-06-01 0.92 0.94 0.92 0.93 25.2M
2021-05-31 0.92 0.92 0.92 0.92 15.1M
2021-05-28 0.92 0.93 0.92 0.92 16.3M
2021-05-27 0.92 0.93 0.92 0.92 15.6M
2021-05-26 0.92 0.93 0.92 0.92 19.3M
2021-05-25 0.91 0.92 0.91 0.92 17.5M
2021-05-24 0.91 0.91 0.90 0.91 14.0M
2021-05-21 0.91 0.92 0.91 0.91 8.6M
2021-05-20 0.91 0.91 0.90 0.91 15.2M
2021-05-19 0.91 0.91 0.90 0.90 4.5M
2021-05-18 0.90 0.91 0.90 0.91 16.4M
2021-05-17 0.90 0.90 0.90 0.90 18.8M
2021-05-14 0.89 0.89 0.88 0.89 13.8M
2021-05-13 0.90 0.90 0.89 0.89 10.2M
2021-05-12 0.89 0.90 0.89 0.90 17.8M
2021-05-11 0.91 0.91 0.89 0.89 16.3M
2021-05-10 0.92 0.92 0.91 0.91 14.7M
2021-05-07 0.93 0.93 0.92 0.92 11.1M
2021-05-06 0.93 0.93 0.92 0.93 13.4M
2021-04-30 0.95 0.95 0.93 0.93 11.6M
2021-04-29 0.95 0.95 0.95 0.95 6.7M
2021-04-28 0.95 0.95 0.94 0.95 5.7M
2021-04-27 0.95 0.95 0.94 0.94 8.5M
2021-04-26 0.95 0.96 0.95 0.95 13.6M
2021-04-23 0.94 0.96 0.94 0.95 11.6M
2021-04-22 0.94 0.95 0.94 0.94 7.4M
2021-04-21 0.95 0.95 0.94 0.94 10.0M
2021-04-20 0.95 0.96 0.95 0.95 10.3M
2021-04-19 0.95 0.96 0.95 0.96 10.5M
2021-04-16 0.94 0.95 0.94 0.95 14.6M
2021-04-15 0.95 0.95 0.94 0.94 10.2M
2021-04-14 0.95 0.96 0.95 0.95 10.5M
2021-04-13 0.94 0.95 0.94 0.94 11.3M
2021-04-12 0.95 0.96 0.94 0.94 8.7M
2021-04-09 0.96 0.96 0.95 0.95 14.6M
2021-04-08 0.96 0.96 0.95 0.96 8.5M
2021-04-07 0.97 0.97 0.96 0.96 20.0M
2021-04-06 0.97 0.97 0.97 0.97 5.2M
2021-04-02 0.97 0.97 0.97 0.97 5.0M
2021-04-01 0.96 0.97 0.96 0.97 18.9M
2021-03-31 0.96 0.96 0.95 0.95 18.3M
2021-03-30 0.95 0.96 0.95 0.96 24.8M
2021-03-29 0.95 0.95 0.94 0.95 27.0M
2021-03-26 0.93 0.95 0.93 0.95 20.1M
2021-03-25 0.94 0.94 0.92 0.93 26.9M
2021-03-24 0.96 0.96 0.94 0.94 20.2M
2021-03-23 0.97 0.98 0.95 0.96 23.4M
2021-03-22 0.97 0.98 0.96 0.97 21.8M
2021-03-19 0.99 0.99 0.96 0.97 23.3M
2021-03-18 0.98 0.99 0.98 0.99 26.7M
2021-03-17 0.97 0.98 0.97 0.98 22.8M
2021-03-16 0.97 0.98 0.97 0.97 22.0M
2021-03-15 0.98 0.98 0.96 0.96 28.7M
2021-03-12 0.98 0.99 0.97 0.98 26.0M
2021-03-11 0.95 0.98 0.95 0.97 27.9M
2021-03-10 0.95 0.96 0.95 0.95 28.8M
2021-03-09 0.95 0.96 0.94 0.94 65.1M
2021-03-08 0.98 0.98 0.95 0.96 48.0M
2021-03-05 0.96 0.98 0.95 0.97 95.5M
2021-03-04 0.98 0.99 0.97 0.97 58.0M
2021-03-03 0.97 1.00 0.97 1.00 40.6M
2021-03-02 0.98 0.99 0.97 0.98 36.5M
2021-03-01 0.98 0.98 0.97 0.98 50.5M
2021-02-26 0.99 0.99 0.97 0.97 40.0M
2021-02-25 0.99 1.01 0.99 1.00 65.6M
2021-02-24 1.02 1.02 0.98 0.98 94.3M
2021-02-23 1.02 1.02 1.01 1.02 73.1M
2021-02-22 1.04 1.05 1.02 1.02 104.3M
2021-02-19 1.02 1.03 1.01 1.03 154.3M