CSI HK State Mainland Enterprises

HKCSHKSE
🏛️ hong-kong →
807.90
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
2023-12-29 533.91 537.67 532.24 537.00 933.5M
2023-12-28 525.46 535.23 524.12 534.20 1,473.9M
2023-12-27 520.19 525.57 516.33 524.32 1,722.2M
2023-12-26 519.22 523.60 515.92 517.14 0.0M
2023-12-25 519.22 523.60 515.92 517.14 0.0M
2023-12-22 519.22 523.60 515.92 517.14 1,342.6M
2023-12-21 511.34 517.92 511.01 517.01 809.5M
2023-12-20 517.17 518.90 512.35 514.09 981.3M
2023-12-19 515.34 516.57 512.33 513.78 824.8M
2023-12-18 517.28 519.28 514.24 516.64 1,025.4M
2023-12-15 517.59 525.94 517.59 520.15 2,246.0M
2023-12-14 514.29 516.76 508.88 511.18 1,427.4M
2023-12-13 514.89 514.89 507.81 509.55 1,256.0M
2023-12-12 511.06 517.34 508.68 515.63 1,359.1M
2023-12-11 509.37 512.05 502.03 509.92 1,785.8M
2023-12-08 517.20 517.78 511.84 513.05 1,264.7M
2023-12-07 517.64 517.64 510.18 515.26 1,479.7M
2023-12-06 516.95 522.14 513.84 519.52 1,259.1M
2023-12-05 525.07 525.07 514.26 516.36 1,797.6M
2023-12-04 530.73 532.11 524.62 524.74 1,462.3M
2023-12-01 531.85 533.72 525.80 525.80 1,180.7M
2023-11-30 530.75 534.31 528.09 532.85 1,318.4M
2023-11-29 538.12 538.12 526.27 528.79 1,717.9M
2023-11-28 539.90 539.90 534.47 535.34 981.1M
2023-11-27 543.55 543.55 534.02 539.14 1,101.8M
2023-11-24 545.31 545.31 540.10 540.30 902.0M
2023-11-23 540.30 547.87 536.75 547.69 1,048.0M
2023-11-22 541.22 543.97 539.57 541.73 828.3M
2023-11-21 546.60 551.84 540.04 541.31 1,337.9M
2023-11-20 538.31 543.82 535.60 543.63 1,389.1M
2023-11-17 539.16 540.06 533.29 533.75 1,171.9M
2023-11-16 549.11 549.11 540.34 543.18 1,041.9M
2023-11-15 540.06 549.41 539.83 548.71 1,928.6M
2023-11-14 532.28 535.43 530.06 531.83 950.0M
2023-11-13 525.86 530.71 521.84 530.35 884.1M
2023-11-10 527.30 527.70 523.08 523.92 1,165.4M
2023-11-09 531.38 532.29 528.35 530.45 1,074.3M
2023-11-08 535.60 535.75 529.88 531.38 1,431.5M
2023-11-07 540.09 541.14 535.57 535.73 1,497.9M
2023-11-06 547.05 547.05 541.20 543.40 1,905.0M
2023-11-03 539.87 544.55 538.09 542.66 1,347.2M
2023-11-02 538.78 542.88 534.63 536.35 1,320.8M
2023-11-01 533.10 535.97 530.85 534.29 1,245.2M
2023-10-31 535.30 535.45 527.86 531.76 1,596.7M
2023-10-30 538.96 540.62 531.68 536.67 2,197.7M
2023-10-27 538.37 545.90 534.89 542.73 1,912.2M
2023-10-26 535.70 537.98 530.23 535.31 1,363.5M
2023-10-25 544.08 544.48 531.42 533.18 2,042.7M
2023-10-24 534.49 535.96 530.74 533.67 1,662.5M
2023-10-23 540.34 545.75 537.13 538.92 0.0M
2023-10-20 540.34 545.75 537.13 538.92 1,673.2M
2023-10-19 550.52 550.52 542.23 542.54 1,563.4M
2023-10-18 556.22 559.39 553.99 554.64 1,266.8M
2023-10-17 554.13 557.12 550.78 555.97 1,466.8M
2023-10-16 555.34 557.96 549.71 550.79 1,458.7M
2023-10-13 556.28 559.07 553.85 554.14 1,643.1M
2023-10-12 559.11 563.07 557.20 560.90 3,550.4M
2023-10-11 550.83 551.15 547.39 548.30 1,443.8M
2023-10-10 547.61 552.80 544.25 545.16 1,171.3M
2023-10-09 539.05 545.39 538.08 542.39 513.4M
2023-10-06 534.81 543.43 534.81 539.05 840.8M
2023-10-05 532.17 535.47 530.43 532.55 721.7M
2023-10-04 532.08 533.14 528.45 532.68 874.6M
2023-10-03 547.02 547.02 532.50 534.20 1,576.7M
2023-10-02 547.19 556.98 546.85 553.44 0.0M
2023-09-29 547.19 556.98 546.85 553.44 1,061.6M
2023-09-28 551.38 552.83 545.33 546.06 1,416.5M
2023-09-27 545.56 551.46 545.56 549.32 1,059.7M
2023-09-26 551.18 553.05 542.72 544.84 1,456.8M
2023-09-25 560.02 560.04 551.92 552.12 1,227.7M
2023-09-22 548.78 559.55 548.27 559.25 1,527.3M
2023-09-21 553.42 557.55 550.45 551.31 1,737.7M
2023-09-20 555.25 558.38 552.41 554.82 1,480.3M
2023-09-19 551.10 557.23 550.30 557.21 1,730.1M
2023-09-18 554.00 554.37 547.22 550.18 1,311.1M
2023-09-15 557.37 562.56 555.03 556.12 1,780.9M
2023-09-14 547.79 555.33 546.31 552.89 1,701.1M
2023-09-13 548.05 550.85 543.81 545.54 1,536.9M
2023-09-12 548.41 549.34 544.66 545.21 1,523.9M
2023-09-11 547.63 552.37 546.28 550.79 1,886.6M
2023-09-08 551.52 551.52 551.52 551.52 0.0M
2023-09-07 555.40 555.40 551.00 551.52 1,786.1M
2023-09-06 552.41 557.42 550.82 556.72 2,140.6M
2023-09-05 560.39 560.76 552.89 553.79 1,766.2M
2023-09-04 546.46 564.18 546.46 562.95 3,159.0M
2023-09-01 540.93 540.93 540.93 540.93 0.0M
2023-08-31 543.50 546.14 541.42 543.17 1,850.7M
2023-08-30 544.42 546.88 540.47 541.55 2,258.0M
2023-08-29 534.85 542.47 533.13 541.58 1,757.0M
2023-08-28 542.42 545.40 531.24 531.58 1,783.0M
2023-08-25 527.79 534.49 527.38 528.66 1,329.6M
2023-08-24 525.71 530.01 524.16 528.87 1,441.8M
2023-08-23 520.38 526.71 520.38 522.77 1,454.0M
2023-08-22 514.85 525.31 514.85 521.77 1,849.6M
2023-08-21 521.64 522.12 515.64 515.88 2,036.6M
2023-08-18 529.92 535.73 525.00 525.13 1,786.0M
2023-08-17 525.31 532.14 521.72 530.06 2,038.9M
2023-08-16 534.37 534.84 530.13 531.07 1,798.9M
2023-08-15 540.04 542.81 536.78 538.69 1,405.2M
2023-08-14 544.18 544.18 537.11 542.28 1,916.5M
2023-08-11 554.76 555.26 547.46 550.23 1,501.7M
2023-08-10 553.00 557.16 551.79 555.28 1,569.7M
2023-08-09 551.52 554.87 550.91 554.87 1,143.6M
2023-08-08 555.63 557.66 551.37 553.08 1,580.1M
2023-08-07 559.00 560.52 555.72 558.49 1,254.6M
2023-08-04 560.63 568.67 558.42 559.30 1,886.9M
2023-08-03 557.22 560.69 553.49 555.51 1,732.5M
2023-08-02 567.98 570.53 555.78 557.01 1,805.1M
2023-08-01 575.57 579.12 567.87 569.59 1,698.3M
2023-07-31 574.19 578.60 572.42 573.50 2,315.3M
2023-07-28 558.21 571.21 557.82 570.06 1,959.8M
2023-07-27 558.93 564.56 558.59 562.20 1,720.5M
2023-07-26 558.83 561.78 554.42 557.07 1,253.6M
2023-07-25 550.18 561.71 550.18 560.21 2,091.8M
2023-07-24 547.91 548.75 538.29 539.94 1,444.5M
2023-07-21 547.78 552.05 546.20 550.16 1,050.7M
2023-07-20 547.59 552.93 546.26 547.00 1,234.8M
2023-07-19 543.14 547.43 541.77 546.34 1,375.5M
2023-07-18 555.04 555.04 544.69 545.88 1,856.8M
2023-07-17 557.24 557.24 557.24 557.24 0.0M
2023-07-14 555.65 558.94 555.13 557.24 2,023.3M
2023-07-13 548.28 554.97 548.28 552.68 1,734.9M
2023-07-12 544.94 547.78 542.67 544.43 1,345.8M
2023-07-11 543.10 546.43 540.22 541.21 1,450.4M
2023-07-10 547.78 549.22 538.89 540.34 1,372.6M
2023-07-07 545.99 546.96 541.68 542.34 1,877.3M
2023-07-06 560.44 562.49 548.29 548.59 2,544.9M
2023-07-05 582.14 582.19 574.11 574.11 1,900.6M
2023-07-04 585.44 589.48 583.44 586.10 1,612.6M
2023-07-03 576.90 587.40 576.90 585.78 1,826.1M
2023-06-30 572.64 580.37 572.09 576.36 1,217.7M
2023-06-29 578.19 578.28 571.51 573.21 1,163.7M
2023-06-28 574.69 579.37 574.37 577.30 1,268.4M
2023-06-27 566.86 578.30 566.47 575.97 1,556.8M
2023-06-26 567.27 569.56 564.52 566.14 1,486.9M
2023-06-23 574.11 574.44 565.25 567.27 1,284.4M
2023-06-22 578.68 579.96 575.04 576.20 0.0M
2023-06-21 578.68 579.96 575.04 576.20 1,527.9M
2023-06-20 589.69 589.69 580.73 583.78 1,317.5M
2023-06-19 592.98 593.61 589.50 591.84 1,248.7M
2023-06-16 590.64 596.58 590.64 593.35 2,014.4M
2023-06-15 588.83 590.98 581.39 590.40 1,774.1M
2023-06-14 590.49 592.10 582.81 584.82 2,012.9M
2023-06-13 592.14 592.45 585.10 589.75 1,746.2M
2023-06-12 596.55 596.57 590.82 593.82 1,328.7M
2023-06-09 593.33 599.09 592.43 597.52 1,252.2M
2023-06-08 589.56 595.57 586.64 593.72 1,487.6M
2023-06-07 592.24 595.66 588.41 590.75 1,438.0M
2023-06-06 588.08 599.68 587.63 591.27 1,483.0M
2023-06-05 585.64 588.55 582.94 587.53 1,283.3M
2023-06-02 574.21 588.05 574.21 584.35 1,926.9M
2023-06-01 570.79 575.02 567.54 570.18 1,848.2M
2023-05-31 578.57 579.89 567.11 573.27 2,049.6M
2023-05-30 585.32 588.06 578.68 584.29 1,666.1M
2023-05-29 586.19 592.01 585.00 586.27 1,725.2M
2023-05-26 591.17 591.90 582.21 585.99 0.0M
2023-05-25 591.17 591.90 582.21 585.99 2,098.0M
2023-05-24 605.08 605.08 593.35 596.07 2,007.0M
2023-05-23 618.24 620.04 605.45 607.24 1,459.2M
2023-05-22 613.56 622.84 612.55 616.34 1,319.2M
2023-05-19 615.79 617.23 607.55 612.25 1,443.2M
2023-05-18 610.49 621.42 610.49 617.35 1,695.8M
2023-05-17 618.23 621.02 606.24 607.44 1,682.4M
2023-05-16 624.78 626.94 617.23 621.19 1,414.3M
2023-05-15 613.10 624.64 608.29 622.60 2,318.4M
2023-05-12 624.99 624.99 612.91 613.67 2,041.1M
2023-05-11 631.02 632.11 621.99 626.28 1,918.0M
2023-05-10 641.59 641.59 627.92 629.65 2,536.0M
2023-05-09 648.54 653.66 638.02 640.30 3,775.7M
2023-05-08 632.32 649.22 632.20 648.50 4,261.2M
2023-05-05 626.69 637.25 626.31 631.28 3,144.2M
2023-05-04 608.19 626.66 607.97 625.72 3,031.4M
2023-05-03 610.23 611.60 605.34 608.45 1,045.3M
2023-05-02 620.73 624.08 610.94 615.22 1,029.2M
2023-05-01 613.98 621.86 613.10 616.69 0.0M
2023-04-28 613.98 621.86 613.10 616.69 1,981.9M
2023-04-27 610.56 616.70 607.42 613.39 1,726.2M
2023-04-26 611.69 615.12 607.13 613.02 1,467.4M
2023-04-25 613.57 617.07 609.27 612.17 1,647.2M
2023-04-24 617.86 619.71 608.32 613.95 1,603.3M
2023-04-21 622.03 629.32 614.62 617.59 1,844.4M
2023-04-20 624.08 626.66 619.97 623.75 1,585.8M
2023-04-19 630.09 630.61 623.49 624.03 2,022.9M
2023-04-18 629.93 635.30 628.75 630.51 1,873.3M
2023-04-17 617.58 633.60 615.62 631.62 2,862.2M
2023-04-14 616.08 620.06 614.27 619.04 1,626.6M
2023-04-13 606.78 613.94 604.70 613.94 1,755.1M
2023-04-12 609.70 613.21 606.52 611.70 1,839.1M
2023-04-11 607.48 610.70 603.19 607.21 2,244.7M
2023-04-10 598.97 603.44 597.26 601.74 0.0M
2023-04-07 598.97 603.44 597.26 601.74 0.0M
2023-04-06 598.97 603.44 597.26 601.74 1,521.4M
2023-04-05 598.00 602.57 596.07 600.80 0.0M
2023-04-04 598.00 602.57 596.07 600.80 1,855.7M
2023-04-03 596.84 600.76 593.43 595.77 1,860.8M
2023-03-31 597.81 602.97 594.36 594.39 2,280.4M
2023-03-30 592.11 596.07 586.25 595.81 2,242.5M
2023-03-29 595.10 597.57 589.81 594.81 1,952.6M
2023-03-28 589.17 593.25 585.77 591.28 1,552.0M
2023-03-27 591.53 591.55 583.80 585.02 1,876.0M
2023-03-24 597.42 598.66 593.02 593.35 1,983.2M
2023-03-23 595.76 601.11 593.92 601.11 2,112.0M
2023-03-22 590.06 599.69 590.06 594.46 1,846.6M
2023-03-21 589.35 592.97 584.18 587.59 1,548.9M
2023-03-20 598.10 600.80 584.54 589.15 2,841.4M
2023-03-17 593.21 603.39 592.38 600.59 2,855.3M
2023-03-16 588.23 592.68 585.95 588.04 2,484.6M
2023-03-15 587.25 596.01 587.25 594.57 1,993.3M
2023-03-14 593.23 596.30 580.88 584.10 2,307.2M
2023-03-13 580.18 595.07 580.18 595.03 2,493.3M
2023-03-10 585.07 589.38 577.25 578.15 2,323.7M
2023-03-09 593.40 597.78 589.52 590.45 1,858.2M
2023-03-08 597.18 598.31 591.96 595.04 2,234.1M
2023-03-07 600.65 617.08 599.05 603.80 4,282.0M
2023-03-06 593.02 602.98 593.02 601.87 2,545.0M
2023-03-03 594.45 598.86 591.88 596.18 1,936.8M
2023-03-02 584.96 593.97 583.33 589.99 1,692.9M
2023-03-01 569.15 589.86 569.15 588.13 2,379.7M
2023-02-28 573.79 578.60 567.97 567.97 1,660.0M
2023-02-27 574.99 576.33 570.60 572.07 1,416.6M
2023-02-24 583.73 584.85 576.96 577.58 1,386.9M
2023-02-23 585.29 590.28 584.89 585.54 1,299.5M
2023-02-22 592.19 592.19 584.95 585.52 1,197.8M
2023-02-21 590.59 597.27 590.52 591.17 1,409.2M
2023-02-20 579.46 592.95 579.46 590.70 1,777.3M
2023-02-17 581.95 584.95 579.13 579.71 1,153.5M
2023-02-16 581.22 588.71 580.17 582.46 1,895.5M
2023-02-15 587.12 587.77 577.92 579.53 1,660.6M
2023-02-14 585.80 589.47 584.68 586.23 1,082.3M
2023-02-13 580.65 585.49 577.51 584.03 1,118.9M
2023-02-10 586.03 588.24 581.91 582.72 1,087.5M
2023-02-09 583.38 588.34 583.36 587.49 1,292.5M
2023-02-08 582.17 587.95 582.17 585.22 1,197.1M
2023-02-07 580.14 586.14 580.14 581.44 1,269.6M
2023-02-06 583.18 583.18 576.44 579.27 1,533.7M
2023-02-03 596.67 596.67 585.33 588.74 1,731.7M
2023-02-02 603.99 603.99 595.81 596.63 1,663.2M
2023-02-01 595.70 601.35 593.66 600.83 1,932.6M
2023-01-31 604.46 605.92 593.07 595.69 2,313.5M
2023-01-30 613.55 613.55 599.89 602.08 2,798.3M
2023-01-27 611.33 614.52 608.15 614.52 1,228.6M
2023-01-26 607.54 611.27 605.30 611.08 1,498.0M
2023-01-25 592.95 602.13 592.69 602.07 0.0M
2023-01-24 592.95 602.13 592.69 602.07 0.0M
2023-01-23 592.95 602.13 592.69 602.07 0.0M
2023-01-20 592.95 602.13 592.69 602.07 1,523.4M
2023-01-19 587.16 592.52 585.12 590.98 1,102.3M
2023-01-18 587.52 590.67 586.46 590.67 1,568.6M
2023-01-17 589.72 590.00 584.43 587.30 1,523.8M
2023-01-16 591.06 597.75 589.47 590.95 1,702.7M
2023-01-13 584.36 590.17 583.84 588.97 1,764.0M
2023-01-12 579.35 583.57 577.89 582.92 1,910.3M
2023-01-11 576.09 582.06 575.29 577.93 2,035.2M
2023-01-10 576.87 579.12 573.63 574.90 1,663.5M
2023-01-09 575.42 578.56 574.16 576.25 1,644.9M
2023-01-06 572.84 573.84 568.67 571.04 1,635.5M
2023-01-05 573.05 574.85 568.62 569.52 1,794.0M
2023-01-04 561.68 569.66 560.37 569.64 1,741.9M
2023-01-03 544.57 560.97 539.26 558.91 1,761.4M
2023-01-02 552.38 553.09 548.27 550.36 0.0M