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
2024-12-31 0.95 0.96 0.95 0.95 52.7M
2024-12-30 0.96 0.96 0.95 0.95 57.1M
2024-12-27 0.96 0.97 0.95 0.96 87.3M
2024-12-26 0.96 0.97 0.96 0.97 22.2M
2024-12-25 0.97 0.97 0.96 0.97 26.8M
2024-12-24 0.96 0.96 0.95 0.96 69.6M
2024-12-23 0.96 0.97 0.95 0.96 56.9M
2024-12-20 0.96 0.97 0.96 0.96 72.4M
2024-12-19 0.96 0.97 0.96 0.97 66.5M
2024-12-18 0.97 0.98 0.97 0.97 74.4M
2024-12-17 0.97 0.98 0.96 0.97 108.6M
2024-12-16 0.98 0.98 0.97 0.97 100.2M
2024-12-13 1.01 1.01 0.98 0.98 289.6M
2024-12-12 0.98 1.03 0.98 1.02 293.5M
2024-12-11 0.98 1.00 0.98 0.98 70.4M
2024-12-10 1.02 1.02 0.98 0.98 136.8M
2024-12-09 0.96 0.97 0.95 0.96 51.1M
2024-12-06 0.95 0.96 0.94 0.96 62.9M
2024-12-05 0.94 0.95 0.94 0.94 28.2M
2024-12-04 0.95 0.95 0.95 0.95 44.4M
2024-12-03 0.95 0.95 0.95 0.95 53.9M
2024-12-02 0.93 0.95 0.93 0.95 89.0M
2024-11-29 0.92 0.94 0.92 0.93 56.2M
2024-11-28 0.93 0.94 0.92 0.92 38.6M
2024-11-27 0.91 0.93 0.91 0.93 55.3M
2024-11-26 0.91 0.93 0.91 0.92 36.8M
2024-11-25 0.92 0.92 0.91 0.92 63.5M
2024-11-22 0.93 0.94 0.91 0.91 48.0M
2024-11-21 0.93 0.94 0.93 0.93 45.0M
2024-11-20 0.93 0.94 0.93 0.93 58.8M
2024-11-19 0.92 0.93 0.92 0.93 57.6M
2024-11-18 0.92 0.92 0.91 0.91 52.3M
2024-11-15 0.91 0.93 0.91 0.92 69.5M
2024-11-14 0.93 0.93 0.91 0.91 56.9M
2024-11-13 0.93 0.94 0.92 0.93 66.1M
2024-11-12 0.96 0.98 0.93 0.94 103.1M
2024-11-11 0.96 0.96 0.95 0.96 70.0M
2024-11-08 1.00 1.00 0.97 0.98 106.7M
2024-11-07 0.94 0.98 0.94 0.97 180.2M
2024-11-06 0.95 0.96 0.93 0.94 61.7M
2024-11-05 0.94 0.95 0.93 0.95 82.8M
2024-11-04 0.92 0.94 0.92 0.93 39.8M
2024-11-01 0.93 0.93 0.91 0.92 74.0M
2024-10-31 0.93 0.93 0.92 0.92 68.8M
2024-10-30 0.94 0.94 0.92 0.93 48.2M
2024-10-29 0.95 0.96 0.94 0.94 66.4M
2024-10-28 0.93 0.94 0.93 0.94 63.5M
2024-10-25 0.93 0.94 0.93 0.93 67.5M
2024-10-24 0.93 0.94 0.93 0.93 67.9M
2024-10-23 0.93 0.95 0.93 0.94 91.1M
2024-10-22 0.92 0.93 0.92 0.93 97.3M
2024-10-21 0.93 0.93 0.92 0.92 154.4M
2024-10-18 0.91 0.94 0.90 0.93 188.7M
2024-10-17 0.92 0.93 0.90 0.90 97.1M
2024-10-16 0.90 0.92 0.90 0.91 128.3M
2024-10-15 0.95 0.96 0.91 0.92 156.3M
2024-10-14 0.95 0.96 0.93 0.95 168.7M
2024-10-11 0.97 0.97 0.93 0.94 79.3M
2024-10-10 0.94 0.98 0.93 0.97 360.7M
2024-10-09 0.96 0.98 0.91 0.92 326.0M
2024-10-08 1.08 1.09 0.94 0.96 670.4M
2024-09-30 1.00 1.05 0.97 1.00 604.5M
2024-09-27 0.96 0.97 0.93 0.95 340.1M
2024-09-26 0.84 0.91 0.84 0.90 300.8M
2024-09-25 0.86 0.86 0.83 0.84 38.0M
2024-09-24 0.83 0.84 0.81 0.84 31.9M
2024-09-23 0.81 0.82 0.81 0.81 28.6M
2024-09-20 0.80 0.82 0.80 0.81 23.4M
2024-09-19 0.77 0.80 0.77 0.80 30.7M
2024-09-18 0.78 0.78 0.77 0.77 4.9M
2024-09-13 0.77 0.78 0.77 0.77 8.8M
2024-09-12 0.77 0.78 0.77 0.77 13.7M
2024-09-11 0.78 0.78 0.77 0.77 16.0M
2024-09-10 0.78 0.78 0.77 0.78 25.4M
2024-09-09 0.79 0.79 0.78 0.78 8.5M
2024-09-06 0.79 0.79 0.79 0.79 4.9M
2024-09-05 0.79 0.79 0.79 0.79 18.7M
2024-09-04 0.79 0.80 0.79 0.79 12.5M
2024-09-03 0.79 0.80 0.79 0.80 18.6M
2024-09-02 0.81 0.81 0.79 0.79 12.7M
2024-08-30 0.79 0.82 0.79 0.81 22.2M
2024-08-29 0.78 0.79 0.77 0.79 14.9M
2024-08-28 0.81 0.81 0.78 0.78 15.9M
2024-08-27 0.79 0.79 0.78 0.79 16.3M
2024-08-26 0.78 0.79 0.78 0.79 12.3M
2024-08-23 0.78 0.78 0.77 0.78 12.4M
2024-08-22 0.77 0.78 0.77 0.78 15.1M
2024-08-21 0.77 0.78 0.76 0.77 9.8M
2024-08-20 0.79 0.79 0.77 0.77 14.5M
2024-08-19 0.78 0.79 0.78 0.78 14.2M
2024-08-16 0.77 0.78 0.77 0.78 18.4M
2024-08-15 0.77 0.78 0.76 0.76 20.1M
2024-08-14 0.78 0.78 0.77 0.77 12.4M
2024-08-13 0.78 0.78 0.77 0.78 15.8M
2024-08-12 0.78 0.79 0.77 0.78 10.9M
2024-08-09 0.79 0.79 0.78 0.78 19.0M
2024-08-08 0.77 0.79 0.77 0.78 21.2M
2024-08-07 0.77 0.78 0.77 0.78 25.6M
2024-08-06 0.76 0.77 0.76 0.76 22.9M
2024-08-05 0.75 0.77 0.75 0.75 37.8M
2024-08-02 0.77 0.77 0.76 0.76 13.4M
2024-08-01 0.78 0.79 0.78 0.78 19.5M
2024-07-31 0.76 0.79 0.76 0.79 45.2M
2024-07-30 0.77 0.77 0.76 0.76 16.8M
2024-07-29 0.78 0.78 0.77 0.78 9.3M
2024-07-26 0.77 0.78 0.77 0.77 17.2M
2024-07-25 0.77 0.78 0.77 0.77 15.0M
2024-07-24 0.79 0.79 0.78 0.78 23.8M
2024-07-23 0.81 0.81 0.79 0.79 19.6M
2024-07-22 0.80 0.81 0.80 0.81 23.3M
2024-07-19 0.81 0.81 0.80 0.80 22.8M
2024-07-18 0.81 0.82 0.81 0.82 19.3M
2024-07-17 0.81 0.82 0.81 0.82 21.0M
2024-07-16 0.81 0.81 0.80 0.80 15.0M
2024-07-15 0.83 0.83 0.81 0.81 11.5M
2024-07-12 0.81 0.83 0.81 0.83 23.6M
2024-07-11 0.80 0.81 0.79 0.81 17.7M
2024-07-10 0.79 0.80 0.79 0.80 12.4M
2024-07-09 0.79 0.79 0.79 0.79 11.7M
2024-07-08 0.80 0.80 0.79 0.79 14.5M
2024-07-05 0.81 0.82 0.80 0.81 12.4M
2024-07-04 0.82 0.82 0.81 0.81 8.6M
2024-07-03 0.81 0.82 0.81 0.81 12.4M
2024-07-02 0.82 0.82 0.81 0.81 18.8M
2024-07-01 0.82 0.83 0.82 0.83 4.1M
2024-06-28 0.83 0.83 0.82 0.83 15.9M
2024-06-27 0.85 0.85 0.83 0.83 8.9M
2024-06-26 0.85 0.85 0.84 0.85 14.6M
2024-06-25 0.85 0.86 0.84 0.85 9.1M
2024-06-24 0.84 0.84 0.83 0.84 9.7M
2024-06-21 0.85 0.86 0.84 0.84 11.5M
2024-06-20 0.87 0.87 0.85 0.86 15.4M
2024-06-19 0.87 0.87 0.87 0.87 16.1M
2024-06-18 0.87 0.87 0.86 0.86 15.6M
2024-06-17 0.87 0.88 0.87 0.87 8.3M
2024-06-14 0.87 0.88 0.87 0.87 13.8M
2024-06-13 0.88 0.88 0.87 0.88 10.5M
2024-06-12 0.89 0.89 0.87 0.87 23.6M
2024-06-11 0.90 0.90 0.88 0.89 18.6M
2024-06-07 0.91 0.91 0.90 0.90 8.2M
2024-06-06 0.91 0.92 0.90 0.91 10.2M
2024-06-05 0.91 0.92 0.90 0.90 10.7M
2024-06-04 0.90 0.91 0.90 0.91 10.2M
2024-06-03 0.90 0.91 0.90 0.90 9.5M
2024-05-31 0.90 0.91 0.90 0.90 9.2M
2024-05-30 0.92 0.92 0.90 0.90 10.6M
2024-05-29 0.93 0.93 0.91 0.91 9.9M
2024-05-28 0.94 0.94 0.93 0.93 7.2M
2024-05-27 0.91 0.93 0.91 0.93 9.7M
2024-05-24 0.93 0.93 0.91 0.91 8.2M
2024-05-23 0.95 0.95 0.93 0.93 6.5M
2024-05-22 0.95 0.95 0.94 0.95 13.2M
2024-05-21 0.98 0.98 0.95 0.95 19.2M
2024-05-20 0.96 0.98 0.96 0.98 14.9M
2024-05-17 0.96 0.97 0.96 0.96 19.2M
2024-05-16 0.97 0.98 0.96 0.96 34.4M
2024-05-15 0.97 0.97 0.97 0.97 5.2M
2024-05-14 0.98 0.99 0.97 0.97 26.3M
2024-05-13 0.97 0.97 0.96 0.97 26.6M
2024-05-10 0.96 0.97 0.96 0.97 36.6M
2024-05-09 0.94 0.96 0.94 0.96 19.0M
2024-05-08 0.95 0.96 0.94 0.94 16.8M
2024-05-07 0.96 0.96 0.95 0.95 16.8M
2024-05-06 0.95 0.96 0.94 0.95 24.1M
2024-04-30 0.93 0.94 0.93 0.93 17.3M
2024-04-29 0.93 0.94 0.92 0.92 27.1M
2024-04-26 0.91 0.94 0.91 0.93 46.9M
2024-04-25 0.91 0.92 0.91 0.91 23.0M
2024-04-24 0.90 0.91 0.90 0.91 19.4M
2024-04-23 0.89 0.90 0.88 0.89 18.7M
2024-04-22 0.87 0.89 0.87 0.88 13.5M
2024-04-19 0.87 0.89 0.86 0.86 19.8M
2024-04-18 0.86 0.88 0.86 0.88 20.4M
2024-04-17 0.86 0.87 0.86 0.86 20.7M
2024-04-16 0.88 0.88 0.86 0.86 19.0M
2024-04-15 0.89 0.89 0.88 0.88 26.4M
2024-04-12 0.91 0.91 0.89 0.90 9.3M
2024-04-11 0.91 0.91 0.90 0.91 31.9M
2024-04-10 0.91 0.92 0.91 0.91 36.0M
2024-04-09 0.90 0.92 0.90 0.91 23.5M
2024-04-08 0.91 0.92 0.90 0.90 26.7M
2024-04-03 0.94 0.94 0.91 0.91 29.0M
2024-04-02 0.91 0.92 0.91 0.92 37.7M
2024-04-01 0.90 0.91 0.90 0.91 6.3M
2024-03-29 0.90 0.90 0.90 0.90 2.3M
2024-03-28 0.89 0.91 0.89 0.90 32.0M
2024-03-27 0.89 0.90 0.88 0.89 55.3M
2024-03-26 0.88 0.90 0.88 0.90 24.6M
2024-03-25 0.89 0.89 0.88 0.88 31.0M
2024-03-22 0.90 0.91 0.88 0.89 16.0M
2024-03-21 0.89 0.91 0.89 0.91 15.3M
2024-03-20 0.89 0.90 0.88 0.89 20.5M
2024-03-19 0.90 0.90 0.88 0.89 15.3M
2024-03-18 0.90 0.90 0.89 0.90 13.0M
2024-03-15 0.90 0.90 0.89 0.90 11.5M
2024-03-14 0.90 0.91 0.90 0.90 17.5M
2024-03-13 0.90 0.91 0.90 0.90 28.9M
2024-03-12 0.87 0.90 0.87 0.90 33.5M
2024-03-11 0.86 0.87 0.86 0.87 25.4M
2024-03-08 0.85 0.86 0.85 0.86 18.3M
2024-03-07 0.86 0.86 0.84 0.84 20.9M
2024-03-06 0.84 0.86 0.84 0.85 29.5M
2024-03-05 0.85 0.85 0.84 0.84 12.7M
2024-03-04 0.86 0.86 0.85 0.85 23.1M
2024-03-01 0.86 0.86 0.85 0.85 35.9M
2024-02-29 0.86 0.87 0.85 0.86 14.8M
2024-02-28 0.86 0.87 0.85 0.85 24.5M
2024-02-27 0.87 0.87 0.85 0.86 12.1M
2024-02-26 0.87 0.87 0.86 0.87 13.6M
2024-02-23 0.86 0.87 0.85 0.87 9.4M
2024-02-22 0.85 0.86 0.85 0.85 19.4M
2024-02-21 0.82 0.86 0.82 0.85 32.4M
2024-02-20 0.83 0.83 0.82 0.83 31.3M
2024-02-19 0.83 0.84 0.83 0.83 20.9M
2024-02-08 0.82 0.82 0.81 0.81 16.8M
2024-02-07 0.82 0.84 0.81 0.82 29.1M
2024-02-06 0.78 0.81 0.78 0.81 33.1M
2024-02-05 0.77 0.79 0.77 0.78 24.0M
2024-02-02 0.79 0.81 0.77 0.78 14.5M
2024-02-01 0.76 0.79 0.76 0.78 18.5M
2024-01-31 0.79 0.79 0.77 0.77 12.0M
2024-01-30 0.81 0.81 0.78 0.79 11.3M
2024-01-29 0.80 0.81 0.78 0.81 21.5M
2024-01-26 0.80 0.80 0.79 0.80 14.5M
2024-01-25 0.79 0.81 0.78 0.80 14.7M
2024-01-24 0.78 0.79 0.77 0.78 26.1M
2024-01-23 0.76 0.78 0.76 0.77 19.3M
2024-01-22 0.78 0.78 0.75 0.75 23.4M
2024-01-19 0.78 0.79 0.78 0.78 23.8M
2024-01-18 0.78 0.79 0.78 0.78 24.3M
2024-01-17 0.81 0.81 0.78 0.78 31.5M
2024-01-16 0.82 0.83 0.81 0.81 17.7M
2024-01-15 0.83 0.83 0.82 0.82 13.3M
2024-01-12 0.83 0.83 0.82 0.83 18.4M
2024-01-11 0.82 0.83 0.82 0.83 27.5M
2024-01-10 0.82 0.83 0.82 0.82 16.3M
2024-01-09 0.82 0.83 0.82 0.82 18.8M
2024-01-08 0.83 0.84 0.81 0.81 10.9M
2024-01-05 0.83 0.84 0.83 0.83 18.9M
2024-01-04 0.83 0.84 0.83 0.84 15.2M
2024-01-03 0.85 0.85 0.84 0.84 22.4M
2024-01-02 0.87 0.87 0.85 0.85 8.2M