GF Hang Seng Consumer (QDII)

159699
🏛️ china →
1.08
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 0.87 0.87 0.86 0.86 9.6M
2023-12-28 0.85 0.87 0.84 0.87 9.5M
2023-12-27 0.84 0.85 0.84 0.85 13.2M
2023-12-26 0.85 0.85 0.84 0.84 2.2M
2023-12-25 0.85 0.85 0.84 0.85 2.7M
2023-12-22 0.85 0.86 0.84 0.85 25.5M
2023-12-21 0.85 0.86 0.84 0.85 30.2M
2023-12-20 0.85 0.86 0.85 0.85 28.1M
2023-12-19 0.85 0.85 0.84 0.84 19.4M
2023-12-18 0.85 0.85 0.84 0.85 20.1M
2023-12-15 0.84 0.86 0.84 0.85 29.7M
2023-12-14 0.83 0.84 0.83 0.83 29.0M
2023-12-13 0.83 0.83 0.82 0.82 18.6M
2023-12-12 0.83 0.84 0.83 0.84 28.5M
2023-12-11 0.83 0.83 0.82 0.82 26.0M
2023-12-08 0.83 0.84 0.83 0.83 23.6M
2023-12-07 0.84 0.84 0.83 0.84 18.2M
2023-12-06 0.83 0.85 0.83 0.84 30.7M
2023-12-05 0.85 0.85 0.83 0.83 26.4M
2023-12-04 0.87 0.87 0.85 0.85 22.8M
2023-12-01 0.87 0.87 0.86 0.87 25.2M
2023-11-30 0.86 0.87 0.86 0.87 33.3M
2023-11-29 0.89 0.89 0.86 0.86 26.3M
2023-11-28 0.89 0.90 0.89 0.89 26.5M
2023-11-27 0.90 0.90 0.89 0.89 17.8M
2023-11-24 0.91 0.91 0.90 0.90 14.5M
2023-11-23 0.90 0.91 0.90 0.91 23.0M
2023-11-22 0.91 0.91 0.90 0.90 15.8M
2023-11-21 0.91 0.92 0.91 0.91 32.1M
2023-11-20 0.90 0.91 0.90 0.91 19.7M
2023-11-17 0.92 0.92 0.90 0.90 17.5M
2023-11-16 0.93 0.93 0.91 0.92 12.0M
2023-11-15 0.93 0.93 0.92 0.93 23.1M
2023-11-14 0.92 0.92 0.91 0.91 14.5M
2023-11-13 0.91 0.91 0.90 0.91 17.4M
2023-11-10 0.92 0.92 0.91 0.91 21.1M
2023-11-09 0.92 0.92 0.91 0.92 18.7M
2023-11-08 0.92 0.92 0.91 0.92 18.5M
2023-11-07 0.94 0.94 0.92 0.92 32.8M
2023-11-06 0.94 0.94 0.94 0.94 29.2M
2023-11-03 0.92 0.94 0.92 0.93 24.6M
2023-11-02 0.92 0.92 0.91 0.91 19.0M
2023-11-01 0.94 0.94 0.91 0.91 23.5M
2023-10-31 0.94 0.94 0.93 0.93 15.2M
2023-10-30 0.92 0.95 0.92 0.94 19.6M
2023-10-27 0.92 0.94 0.92 0.93 13.1M
2023-10-26 0.93 0.93 0.91 0.92 7.7M
2023-10-25 0.93 0.95 0.93 0.93 12.7M
2023-10-24 0.92 0.94 0.91 0.92 28.6M
2023-10-23 0.92 0.92 0.91 0.91 9.3M
2023-10-20 0.92 0.93 0.92 0.93 10.2M
2023-10-19 0.94 0.94 0.93 0.93 5.9M
2023-10-18 0.94 0.95 0.94 0.95 7.2M
2023-10-17 0.95 0.95 0.95 0.95 11.0M
2023-10-16 0.96 0.96 0.94 0.95 15.8M
2023-10-13 0.97 0.97 0.96 0.96 18.2M
2023-10-12 0.97 0.98 0.97 0.98 26.4M
2023-10-11 0.95 0.97 0.95 0.96 16.2M
2023-10-10 0.95 0.96 0.95 0.95 12.4M
2023-10-09 0.95 0.95 0.94 0.95 8.4M
2023-09-28 0.96 0.96 0.94 0.95 11.2M
2023-09-27 0.96 0.96 0.95 0.96 10.3M
2023-09-26 0.97 0.97 0.96 0.96 12.8M
2023-09-25 0.98 0.99 0.97 0.97 15.3M
2023-09-22 0.96 0.98 0.96 0.98 17.0M
2023-09-21 0.98 0.98 0.96 0.97 14.2M
2023-09-20 0.98 0.98 0.98 0.98 13.4M
2023-09-19 0.99 0.99 0.98 0.99 9.7M
2023-09-18 0.99 1.00 0.98 0.99 13.4M
2023-09-15 0.98 1.00 0.98 0.99 33.2M
2023-09-14 0.98 0.99 0.97 0.98 24.5M
2023-09-13 0.99 0.99 0.98 0.98 20.2M
2023-09-12 0.98 0.99 0.97 0.98 45.8M
2023-09-11 0.98 0.98 0.97 0.98 43.7M
2023-09-08 0.98 0.98 0.97 0.98 14.6M
2023-09-07 0.99 0.99 0.98 0.98 34.7M
2023-09-06 1.00 1.00 0.99 0.99 66.0M
2023-09-05 1.01 1.01 1.00 1.00 75.1M
2023-09-04 0.99 1.01 0.99 1.01 206.8M
2023-09-01 0.99 0.99 0.99 0.99 21.8M
2023-08-31 1.00 1.00 0.99 0.99 141.4M
2023-08-30 1.00 1.00 0.99 1.00 122.4M
2023-08-29 0.98 1.00 0.98 1.00 100.4M
2023-08-28 1.01 1.01 0.98 0.98 95.6M
2023-08-25 0.98 0.99 0.98 0.98 88.8M
2023-08-24 0.97 0.99 0.97 0.99 117.4M
2023-08-23 0.96 0.98 0.96 0.96 243.4M