GF Hang Seng TECH (QDII)

513380
🏛️ china →
0.77
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
2022-12-30 1.03 1.03 1.01 1.01 61.0M
2022-12-29 1.01 1.02 1.00 1.00 62.6M
2022-12-28 1.02 1.04 1.02 1.02 65.1M
2022-12-27 1.00 1.02 1.00 1.02 12.5M
2022-12-26 1.01 1.02 1.00 1.00 15.6M
2022-12-23 1.02 1.03 1.01 1.02 84.0M
2022-12-22 1.00 1.04 1.00 1.03 50.0M
2022-12-21 0.98 0.99 0.98 0.98 38.1M
2022-12-20 1.01 1.01 0.97 0.98 64.5M
2022-12-19 1.03 1.05 1.01 1.01 58.3M
2022-12-16 1.01 1.03 0.99 1.02 80.9M
2022-12-15 1.04 1.04 1.01 1.01 77.7M
2022-12-14 1.04 1.05 1.02 1.04 78.5M
2022-12-13 1.03 1.05 1.02 1.04 70.6M
2022-12-12 1.07 1.10 1.03 1.03 65.2M
2022-12-09 1.06 1.07 1.03 1.07 91.6M
2022-12-08 1.00 1.04 1.00 1.04 57.7M
2022-12-07 1.03 1.06 1.01 1.01 62.4M
2022-12-06 1.02 1.05 1.01 1.02 62.3M
2022-12-05 1.00 1.04 0.99 1.04 52.7M
2022-12-02 0.97 0.98 0.95 0.96 54.0M
2022-12-01 0.99 1.00 0.96 0.96 78.5M
2022-11-30 0.93 0.94 0.92 0.93 77.4M
2022-11-29 0.89 0.92 0.89 0.91 92.0M
2022-11-28 0.86 0.87 0.84 0.86 81.9M
2022-11-25 0.90 0.90 0.88 0.88 39.4M
2022-11-24 0.90 0.91 0.89 0.89 54.9M
2022-11-23 0.89 0.90 0.87 0.90 91.0M
2022-11-22 0.91 0.92 0.88 0.88 80.4M
2022-11-21 0.92 0.93 0.90 0.91 53.6M
2022-11-18 0.95 0.97 0.93 0.94 102.7M
2022-11-17 0.93 0.93 0.90 0.93 108.9M
2022-11-16 0.95 0.96 0.92 0.93 154.3M
2022-11-15 0.88 0.95 0.87 0.94 103.3M
2022-11-14 0.90 0.91 0.87 0.88 86.4M
2022-11-11 0.87 0.87 0.85 0.85 83.1M
2022-11-10 0.81 0.82 0.80 0.80 75.1M
2022-11-09 0.85 0.86 0.82 0.82 70.6M
2022-11-08 0.87 0.87 0.84 0.84 95.0M
2022-11-07 0.83 0.87 0.81 0.86 154.2M
2022-11-04 0.79 0.85 0.78 0.83 234.9M
2022-11-03 0.77 0.79 0.77 0.77 112.5M
2022-11-02 0.77 0.80 0.76 0.79 157.7M
2022-11-01 0.74 0.79 0.73 0.78 183.8M
2022-10-31 0.71 0.74 0.70 0.72 196.0M
2022-10-28 0.74 0.75 0.71 0.71 102.9M
2022-10-27 0.77 0.78 0.75 0.75 101.6M
2022-10-26 0.73 0.76 0.73 0.74 131.3M
2022-10-25 0.72 0.75 0.69 0.73 194.5M
2022-10-24 0.77 0.78 0.71 0.71 130.7M
2022-10-21 0.79 0.80 0.78 0.79 54.2M
2022-10-20 0.80 0.80 0.77 0.79 111.5M
2022-10-19 0.83 0.84 0.81 0.81 65.3M
2022-10-18 0.82 0.83 0.81 0.83 46.9M
2022-10-17 0.80 0.80 0.78 0.80 52.1M
2022-10-14 0.81 0.83 0.81 0.82 38.6M
2022-10-13 0.82 0.83 0.80 0.80 45.9M
2022-10-12 0.83 0.85 0.79 0.83 71.9M
2022-10-11 0.84 0.85 0.82 0.83 38.1M
2022-10-10 0.85 0.86 0.84 0.85 38.3M
2022-09-30 0.87 0.88 0.85 0.86 61.6M
2022-09-29 0.91 0.91 0.87 0.87 94.3M
2022-09-28 0.91 0.91 0.89 0.89 39.0M
2022-09-27 0.91 0.92 0.90 0.92 47.8M
2022-09-26 0.89 0.92 0.89 0.91 59.8M
2022-09-23 0.90 0.91 0.90 0.90 34.5M
2022-09-22 0.92 0.92 0.90 0.91 38.9M
2022-09-21 0.95 0.95 0.93 0.93 41.4M
2022-09-20 0.95 0.96 0.95 0.95 25.8M
2022-09-19 0.96 0.96 0.93 0.94 43.7M
2022-09-16 0.98 0.98 0.96 0.96 100.9M
2022-09-15 0.98 0.99 0.98 0.98 54.1M
2022-09-14 0.99 0.99 0.98 0.98 58.5M
2022-09-13 1.01 1.02 1.01 1.01 20.8M
2022-09-09 0.99 1.01 0.98 1.01 42.9M
2022-09-08 1.01 1.01 0.99 0.99 24.1M
2022-09-07 1.01 1.01 0.99 1.00 44.6M
2022-09-06 1.01 1.02 1.00 1.01 38.9M
2022-09-05 1.02 1.02 1.00 1.01 30.7M
2022-09-02 1.04 1.05 1.02 1.03 33.5M
2022-09-01 1.06 1.06 1.04 1.04 35.3M
2022-08-31 1.04 1.08 1.03 1.06 34.8M
2022-08-30 1.06 1.06 1.03 1.04 26.8M
2022-08-29 1.06 1.06 1.05 1.06 29.9M
2022-08-26 1.06 1.07 1.06 1.06 38.7M
2022-08-25 1.00 1.04 1.00 1.04 32.6M
2022-08-24 1.02 1.02 0.99 0.99 32.0M
2022-08-23 1.03 1.03 1.01 1.01 24.3M
2022-08-22 1.02 1.03 1.01 1.02 17.7M
2022-08-19 1.02 1.04 1.02 1.02 10.8M
2022-08-18 1.04 1.04 1.02 1.02 10.3M
2022-08-17 1.03 1.04 1.03 1.04 23.4M
2022-08-16 1.06 1.06 1.02 1.03 34.7M
2022-08-15 1.05 1.07 1.05 1.05 8.8M
2022-08-12 1.05 1.06 1.05 1.05 8.9M
2022-08-11 1.02 1.05 1.02 1.04 9.0M
2022-08-10 1.04 1.04 1.01 1.01 5.3M
2022-08-09 1.05 1.06 1.04 1.05 2.7M
2022-08-08 1.05 1.07 1.05 1.05 9.3M
2022-08-05 1.06 1.10 1.06 1.07 5.0M
2022-08-04 1.05 1.07 1.05 1.06 4.1M
2022-08-03 1.03 1.05 1.03 1.03 12.8M
2022-08-02 1.04 1.04 1.00 1.02 20.6M
2022-08-01 1.05 1.06 1.03 1.05 11.3M
2022-07-29 1.10 1.10 1.04 1.05 9.4M