ChinaAMC Hang Seng-QDII

159920
🏛️ china →
1.62
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 1.21 1.22 1.21 1.21 556.7M
2021-12-30 1.19 1.20 1.19 1.20 824.2M
2021-12-29 1.20 1.20 1.19 1.19 570.6M
2021-12-28 1.20 1.21 1.20 1.20 563.3M
2021-12-27 1.20 1.21 1.20 1.20 433.5M
2021-12-24 1.21 1.21 1.20 1.20 347.1M
2021-12-23 1.20 1.20 1.19 1.20 361.9M
2021-12-22 1.20 1.20 1.19 1.19 476.6M
2021-12-21 1.18 1.19 1.18 1.19 707.9M
2021-12-20 1.20 1.20 1.18 1.18 721.8M
2021-12-17 1.21 1.21 1.20 1.20 604.0M
2021-12-16 1.21 1.21 1.20 1.21 785.2M
2021-12-15 1.22 1.23 1.21 1.21 487.5M
2021-12-14 1.23 1.23 1.22 1.22 469.0M
2021-12-13 1.25 1.26 1.24 1.24 624.6M
2021-12-10 1.25 1.25 1.24 1.24 535.1M
2021-12-09 1.25 1.25 1.24 1.25 477.0M
2021-12-08 1.24 1.24 1.23 1.24 478.6M
2021-12-07 1.22 1.24 1.22 1.24 708.4M
2021-12-06 1.22 1.22 1.21 1.21 652.0M
2021-12-03 1.23 1.23 1.22 1.23 508.7M
2021-12-02 1.22 1.23 1.22 1.23 405.7M
2021-12-01 1.22 1.23 1.22 1.23 453.6M
2021-11-30 1.24 1.24 1.20 1.21 910.7M
2021-11-29 1.24 1.26 1.23 1.24 834.4M
2021-11-26 1.28 1.28 1.26 1.26 662.6M
2021-11-25 1.28 1.29 1.28 1.28 530.9M
2021-11-24 1.28 1.29 1.28 1.29 471.4M
2021-11-23 1.28 1.29 1.28 1.28 495.1M
2021-11-22 1.30 1.30 1.29 1.29 250.4M
2021-11-19 1.30 1.30 1.29 1.30 489.2M
2021-11-18 1.31 1.32 1.30 1.31 405.7M
2021-11-17 1.33 1.33 1.32 1.33 355.0M
2021-11-16 1.32 1.33 1.31 1.33 227.7M
2021-11-15 1.32 1.32 1.31 1.31 286.3M
2021-11-12 1.32 1.32 1.31 1.31 310.2M
2021-11-11 1.29 1.31 1.29 1.31 276.4M
2021-11-10 1.28 1.29 1.27 1.29 396.4M
2021-11-09 1.29 1.30 1.28 1.29 405.2M
2021-11-08 1.29 1.29 1.28 1.29 246.2M
2021-11-05 1.30 1.30 1.29 1.29 461.9M
2021-11-04 1.30 1.31 1.30 1.30 283.9M
2021-11-03 1.30 1.31 1.29 1.30 507.3M
2021-11-02 1.32 1.33 1.30 1.30 489.8M
2021-11-01 1.32 1.32 1.30 1.31 564.9M
2021-10-29 1.32 1.33 1.32 1.32 244.0M
2021-10-28 1.33 1.34 1.32 1.33 323.4M
2021-10-27 1.34 1.34 1.33 1.33 388.2M
2021-10-26 1.36 1.36 1.35 1.35 262.5M
2021-10-25 1.35 1.36 1.35 1.36 390.3M
2021-10-22 1.36 1.36 1.35 1.36 397.5M
2021-10-21 1.36 1.36 1.35 1.35 463.0M
2021-10-20 1.35 1.37 1.35 1.36 586.7M
2021-10-19 1.33 1.35 1.33 1.34 542.1M
2021-10-18 1.33 1.33 1.31 1.32 766.0M
2021-10-15 1.31 1.32 1.31 1.32 482.3M
2021-10-14 1.31 1.33 1.31 1.31 245.6M
2021-10-13 1.31 1.31 1.30 1.31 296.0M
2021-10-12 1.31 1.32 1.31 1.31 423.9M
2021-10-11 1.31 1.33 1.31 1.32 621.4M
2021-10-08 1.31 1.31 1.29 1.30 545.3M
2021-09-30 1.29 1.30 1.28 1.29 552.3M
2021-09-29 1.28 1.30 1.27 1.29 784.3M
2021-09-28 1.28 1.30 1.27 1.29 389.6M
2021-09-27 1.28 1.29 1.27 1.27 724.2M
2021-09-24 1.29 1.30 1.28 1.28 552.3M
2021-09-23 1.30 1.31 1.28 1.29 706.8M
2021-09-22 1.29 1.30 1.28 1.29 353.5M
2021-09-17 1.29 1.31 1.29 1.31 551.1M
2021-09-16 1.31 1.31 1.28 1.29 826.8M
2021-09-15 1.33 1.33 1.31 1.31 926.6M
2021-09-14 1.35 1.36 1.33 1.33 656.7M
2021-09-13 1.36 1.36 1.34 1.35 472.7M
2021-09-10 1.36 1.37 1.36 1.37 377.1M
2021-09-09 1.37 1.37 1.35 1.35 392.9M
2021-09-08 1.38 1.39 1.38 1.38 648.5M
2021-09-07 1.37 1.39 1.37 1.38 735.6M
2021-09-06 1.36 1.37 1.35 1.37 656.8M
2021-09-03 1.36 1.37 1.35 1.36 415.6M
2021-09-02 1.37 1.38 1.36 1.37 859.2M
2021-09-01 1.35 1.37 1.34 1.36 820.1M
2021-08-31 1.33 1.35 1.32 1.35 822.2M
2021-08-30 1.33 1.34 1.32 1.33 699.9M
2021-08-27 1.33 1.35 1.33 1.33 804.6M
2021-08-26 1.34 1.35 1.33 1.33 651.5M
2021-08-25 1.36 1.36 1.34 1.34 506.8M
2021-08-24 1.33 1.34 1.33 1.34 873.6M
2021-08-23 1.32 1.34 1.32 1.32 918.9M
2021-08-20 1.33 1.33 1.29 1.31 1,625.8M
2021-08-19 1.35 1.35 1.33 1.33 1,103.7M
2021-08-18 1.35 1.36 1.35 1.35 1,136.2M
2021-08-17 1.37 1.38 1.34 1.35 1,071.1M
2021-08-16 1.38 1.39 1.36 1.37 1,399.2M
2021-08-13 1.37 1.39 1.37 1.38 1,312.4M
2021-08-12 1.39 1.40 1.38 1.39 604.9M
2021-08-11 1.39 1.40 1.38 1.39 550.9M
2021-08-10 1.38 1.39 1.37 1.39 714.2M
2021-08-09 1.36 1.39 1.36 1.38 717.8M
2021-08-06 1.37 1.37 1.36 1.37 926.6M
2021-08-05 1.38 1.39 1.37 1.37 472.6M
2021-08-04 1.37 1.39 1.36 1.38 1,084.8M
2021-08-03 1.37 1.37 1.35 1.37 816.1M
2021-08-02 1.36 1.38 1.35 1.37 527.4M
2021-07-30 1.36 1.37 1.34 1.35 503.9M
2021-07-29 1.37 1.38 1.36 1.37 627.9M
2021-07-28 1.34 1.35 1.31 1.33 1,341.6M
2021-07-27 1.37 1.38 1.32 1.33 1,030.6M
2021-07-26 1.41 1.41 1.38 1.39 878.9M
2021-07-23 1.45 1.45 1.44 1.44 864.7M
2021-07-22 1.44 1.45 1.44 1.45 504.3M
2021-07-21 1.44 1.44 1.42 1.43 692.6M
2021-07-20 1.44 1.45 1.43 1.44 602.8M
2021-07-19 1.46 1.46 1.44 1.45 527.5M
2021-07-16 1.47 1.48 1.46 1.47 629.2M
2021-07-15 1.46 1.48 1.45 1.47 529.2M
2021-07-14 1.46 1.46 1.45 1.46 429.9M
2021-07-13 1.45 1.47 1.45 1.46 835.5M
2021-07-12 1.45 1.45 1.44 1.45 650.9M
2021-07-09 1.43 1.44 1.41 1.44 915.3M
2021-07-08 1.47 1.47 1.43 1.43 761.8M
2021-07-07 1.46 1.47 1.46 1.46 1,043.6M
2021-07-06 1.47 1.47 1.46 1.47 757.9M
2021-07-05 1.47 1.48 1.47 1.47 659.1M
2021-07-02 1.50 1.50 1.48 1.48 429.0M
2021-07-01 1.50 1.51 1.50 1.50 161.4M
2021-06-30 1.52 1.52 1.50 1.51 899.4M
2021-06-29 1.53 1.53 1.51 1.51 592.0M
2021-06-28 1.52 1.53 1.52 1.53 297.0M
2021-06-25 1.51 1.53 1.51 1.52 600.0M
2021-06-24 1.51 1.52 1.51 1.51 660.8M
2021-06-23 1.49 1.51 1.48 1.51 534.2M
2021-06-22 1.49 1.49 1.48 1.48 925.1M
2021-06-21 1.49 1.49 1.48 1.49 895.3M
2021-06-18 1.48 1.50 1.48 1.50 479.8M
2021-06-17 1.46 1.48 1.46 1.48 540.1M
2021-06-16 1.48 1.48 1.47 1.47 543.7M
2021-06-15 1.49 1.50 1.47 1.48 427.4M
2021-06-11 1.49 1.50 1.48 1.49 485.6M
2021-06-10 1.48 1.49 1.48 1.48 470.4M
2021-06-09 1.48 1.49 1.48 1.48 531.0M
2021-06-08 1.49 1.50 1.48 1.48 599.4M
2021-06-07 1.50 1.50 1.48 1.49 901.1M
2021-06-04 1.49 1.50 1.49 1.50 630.7M
2021-06-03 1.51 1.52 1.49 1.50 916.4M
2021-06-02 1.52 1.52 1.51 1.51 805.9M
2021-06-01 1.50 1.52 1.49 1.51 675.4M
2021-05-31 1.50 1.50 1.49 1.49 602.8M
2021-05-28 1.50 1.51 1.50 1.50 665.7M
2021-05-27 1.50 1.51 1.50 1.50 703.6M
2021-05-26 1.50 1.51 1.50 1.51 600.2M
2021-05-25 1.47 1.49 1.47 1.49 598.6M
2021-05-24 1.47 1.47 1.46 1.47 660.9M
2021-05-21 1.48 1.48 1.47 1.47 686.7M
2021-05-20 1.47 1.48 1.47 1.47 583.5M
2021-05-19 1.47 1.48 1.47 1.47 317.4M
2021-05-18 1.48 1.48 1.48 1.48 665.6M
2021-05-17 1.46 1.47 1.46 1.46 922.9M
2021-05-14 1.45 1.45 1.44 1.45 1,143.2M
2021-05-13 1.45 1.46 1.44 1.45 782.0M
2021-05-12 1.45 1.46 1.45 1.46 678.0M
2021-05-11 1.46 1.46 1.45 1.45 757.5M
2021-05-10 1.49 1.49 1.47 1.48 653.6M
2021-05-07 1.50 1.50 1.49 1.49 885.7M
2021-05-06 1.50 1.50 1.48 1.49 633.1M
2021-04-30 1.52 1.52 1.50 1.50 718.0M
2021-04-29 1.52 1.53 1.52 1.52 505.0M
2021-04-28 1.51 1.52 1.51 1.51 687.6M
2021-04-27 1.51 1.52 1.50 1.51 742.1M
2021-04-26 1.52 1.53 1.51 1.51 559.5M
2021-04-23 1.50 1.52 1.50 1.51 494.8M
2021-04-22 1.50 1.50 1.49 1.50 920.2M
2021-04-21 1.51 1.51 1.49 1.49 892.7M
2021-04-20 1.52 1.53 1.51 1.52 669.0M
2021-04-19 1.52 1.54 1.51 1.53 589.4M
2021-04-16 1.51 1.52 1.51 1.52 714.0M
2021-04-15 1.51 1.52 1.50 1.51 527.0M
2021-04-14 1.51 1.52 1.50 1.52 860.0M
2021-04-13 1.50 1.52 1.49 1.50 1,176.3M
2021-04-12 1.51 1.52 1.49 1.49 747.7M
2021-04-09 1.52 1.52 1.51 1.51 788.9M
2021-04-08 1.49 1.53 1.49 1.52 863.2M
2021-04-07 1.52 1.53 1.50 1.50 388.6M
2021-04-06 1.53 1.53 1.52 1.52 291.6M
2021-04-02 1.52 1.53 1.52 1.52 685.6M
2021-04-01 1.50 1.52 1.50 1.52 641.7M
2021-03-31 1.51 1.52 1.49 1.50 643.9M
2021-03-30 1.51 1.51 1.50 1.51 688.1M
2021-03-29 1.49 1.50 1.48 1.49 826.9M
2021-03-26 1.47 1.49 1.47 1.49 832.4M
2021-03-25 1.45 1.47 1.44 1.47 1,108.5M
2021-03-24 1.49 1.49 1.46 1.46 1,354.6M
2021-03-23 1.52 1.52 1.49 1.49 724.2M
2021-03-22 1.51 1.53 1.51 1.52 737.5M
2021-03-19 1.53 1.53 1.51 1.51 701.4M
2021-03-18 1.53 1.55 1.53 1.55 796.1M
2021-03-17 1.51 1.53 1.51 1.51 1,048.5M
2021-03-16 1.52 1.52 1.51 1.52 1,229.9M
2021-03-15 1.51 1.53 1.50 1.51 1,063.8M
2021-03-12 1.54 1.54 1.52 1.52 686.8M
2021-03-11 1.51 1.54 1.51 1.53 891.5M
2021-03-10 1.52 1.52 1.50 1.50 787.2M
2021-03-09 1.50 1.52 1.49 1.50 1,547.5M
2021-03-08 1.53 1.53 1.49 1.50 1,313.5M
2021-03-05 1.50 1.53 1.49 1.52 1,336.5M
2021-03-04 1.53 1.54 1.51 1.52 826.5M
2021-03-03 1.52 1.55 1.52 1.55 771.4M
2021-03-02 1.54 1.54 1.51 1.51 1,101.8M
2021-03-01 1.53 1.53 1.52 1.53 770.8M
2021-02-26 1.53 1.54 1.51 1.52 1,098.8M
2021-02-25 1.56 1.57 1.54 1.56 1,031.6M
2021-02-24 1.60 1.60 1.53 1.54 1,412.8M
2021-02-23 1.57 1.61 1.56 1.60 872.8M
2021-02-22 1.61 1.62 1.58 1.59 953.8M
2021-02-19 1.59 1.59 1.57 1.59 963.2M
2021-02-18 1.62 1.62 1.59 1.59 893.4M
2021-02-10 1.54 1.56 1.54 1.55 508.9M
2021-02-09 1.53 1.53 1.52 1.53 609.3M
2021-02-08 1.54 1.54 1.52 1.53 831.0M
2021-02-05 1.52 1.54 1.52 1.53 766.1M
2021-02-04 1.51 1.53 1.49 1.51 1,097.8M
2021-02-03 1.52 1.52 1.51 1.52 1,358.1M
2021-02-02 1.52 1.53 1.52 1.53 901.5M
2021-02-01 1.48 1.51 1.47 1.50 1,139.6M
2021-01-29 1.50 1.50 1.47 1.48 1,139.4M
2021-01-28 1.51 1.53 1.49 1.49 1,689.1M
2021-01-27 1.54 1.54 1.52 1.53 1,088.5M
2021-01-26 1.57 1.57 1.53 1.53 1,717.7M
2021-01-25 1.55 1.57 1.55 1.57 1,238.7M
2021-01-22 1.55 1.56 1.54 1.54 1,509.8M
2021-01-21 1.56 1.57 1.55 1.55 1,319.3M
2021-01-20 1.56 1.57 1.55 1.56 1,764.8M
2021-01-19 1.53 1.58 1.53 1.54 3,999.7M
2021-01-18 1.50 1.52 1.49 1.51 1,660.5M
2021-01-15 1.49 1.51 1.48 1.50 974.2M
2021-01-14 1.48 1.49 1.48 1.49 786.6M
2021-01-13 1.47 1.48 1.47 1.47 611.9M
2021-01-12 1.46 1.47 1.46 1.47 1,139.6M
2021-01-11 1.47 1.48 1.46 1.46 904.0M
2021-01-08 1.44 1.45 1.43 1.45 644.6M
2021-01-07 1.44 1.44 1.43 1.43 671.3M
2021-01-06 1.43 1.44 1.42 1.43 842.2M
2021-01-05 1.42 1.44 1.41 1.43 849.2M
2021-01-04 1.42 1.44 1.42 1.42 670.6M