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
2024-12-31 1.12 1.12 1.10 1.11 132.1M
2024-12-30 1.13 1.14 1.12 1.13 128.2M
2024-12-27 1.13 1.14 1.13 1.13 149.9M
2024-12-26 1.13 1.13 1.13 1.13 31.5M
2024-12-25 1.13 1.13 1.13 1.13 32.2M
2024-12-24 1.12 1.13 1.11 1.13 151.6M
2024-12-23 1.12 1.12 1.11 1.11 169.5M
2024-12-20 1.11 1.12 1.11 1.11 220.4M
2024-12-19 1.10 1.12 1.10 1.11 227.5M
2024-12-18 1.11 1.12 1.11 1.12 187.4M
2024-12-17 1.10 1.12 1.09 1.10 288.9M
2024-12-16 1.12 1.12 1.10 1.10 173.3M
2024-12-13 1.14 1.14 1.12 1.12 234.7M
2024-12-12 1.13 1.16 1.13 1.15 342.1M
2024-12-11 1.15 1.16 1.13 1.13 307.1M
2024-12-10 1.19 1.21 1.15 1.15 381.3M
2024-12-09 1.11 1.12 1.10 1.11 200.9M
2024-12-06 1.09 1.11 1.09 1.11 301.8M
2024-12-05 1.09 1.10 1.09 1.09 158.2M
2024-12-04 1.10 1.11 1.10 1.10 212.5M
2024-12-03 1.10 1.11 1.09 1.10 298.0M
2024-12-02 1.09 1.11 1.08 1.10 365.2M
2024-11-29 1.08 1.10 1.07 1.08 429.6M
2024-11-28 1.09 1.09 1.07 1.08 270.8M
2024-11-27 1.06 1.08 1.05 1.08 317.1M
2024-11-26 1.05 1.07 1.05 1.06 226.9M
2024-11-25 1.07 1.07 1.05 1.06 269.0M
2024-11-22 1.09 1.10 1.06 1.06 351.9M
2024-11-21 1.10 1.10 1.09 1.09 280.2M
2024-11-20 1.10 1.11 1.09 1.10 289.8M
2024-11-19 1.10 1.10 1.09 1.10 349.1M
2024-11-18 1.10 1.10 1.08 1.09 386.1M
2024-11-15 1.08 1.10 1.07 1.08 472.2M
2024-11-14 1.10 1.12 1.08 1.08 370.3M
2024-11-13 1.11 1.11 1.09 1.11 494.6M
2024-11-12 1.15 1.17 1.11 1.12 527.0M
2024-11-11 1.13 1.16 1.12 1.16 413.1M
2024-11-08 1.18 1.20 1.16 1.16 444.9M
2024-11-07 1.13 1.16 1.12 1.16 433.8M
2024-11-06 1.14 1.15 1.12 1.13 495.3M
2024-11-05 1.11 1.15 1.11 1.14 438.2M
2024-11-04 1.11 1.12 1.11 1.12 337.6M
2024-11-01 1.11 1.12 1.10 1.10 411.3M
2024-10-31 1.12 1.13 1.11 1.11 461.8M
2024-10-30 1.13 1.14 1.11 1.11 464.8M
2024-10-29 1.15 1.16 1.14 1.14 475.3M
2024-10-28 1.12 1.14 1.12 1.13 339.1M
2024-10-25 1.11 1.13 1.11 1.12 557.6M
2024-10-24 1.12 1.13 1.11 1.11 411.3M
2024-10-23 1.12 1.15 1.11 1.13 578.8M
2024-10-22 1.11 1.13 1.11 1.11 597.6M
2024-10-21 1.13 1.14 1.11 1.11 778.1M
2024-10-18 1.08 1.15 1.07 1.13 1,080.2M
2024-10-17 1.10 1.12 1.08 1.08 565.5M
2024-10-16 1.08 1.10 1.08 1.09 732.3M
2024-10-15 1.14 1.15 1.09 1.09 643.4M
2024-10-14 1.14 1.15 1.11 1.14 797.7M
2024-10-11 1.15 1.15 1.11 1.12 156.0M
2024-10-10 1.16 1.19 1.15 1.16 753.8M
2024-10-09 1.20 1.20 1.10 1.13 1,242.3M
2024-10-08 1.30 1.30 1.17 1.20 1,140.7M
2024-09-30 1.17 1.18 1.10 1.18 698.5M
2024-09-27 1.06 1.11 1.05 1.08 218.7M
2024-09-26 0.97 1.02 0.96 1.02 521.5M
2024-09-25 0.98 0.99 0.95 0.95 436.0M
2024-09-24 0.93 0.95 0.92 0.95 308.7M
2024-09-23 0.90 0.92 0.90 0.91 176.7M
2024-09-20 0.90 0.92 0.89 0.90 272.7M
2024-09-19 0.87 0.90 0.87 0.90 223.5M
2024-09-18 0.87 0.87 0.86 0.87 41.9M
2024-09-13 0.86 0.87 0.85 0.86 128.1M
2024-09-12 0.86 0.86 0.86 0.86 162.9M
2024-09-11 0.85 0.85 0.84 0.85 131.1M
2024-09-10 0.85 0.85 0.84 0.85 176.7M
2024-09-09 0.85 0.85 0.84 0.84 123.0M
2024-09-06 0.85 0.86 0.85 0.85 42.6M
2024-09-05 0.86 0.86 0.85 0.85 165.0M
2024-09-04 0.85 0.86 0.85 0.85 138.3M
2024-09-03 0.86 0.87 0.85 0.86 161.0M
2024-09-02 0.87 0.87 0.85 0.85 144.2M
2024-08-30 0.85 0.89 0.85 0.88 209.1M
2024-08-29 0.84 0.85 0.83 0.85 147.3M
2024-08-28 0.86 0.86 0.85 0.85 104.4M
2024-08-27 0.85 0.86 0.85 0.86 101.2M
2024-08-26 0.86 0.87 0.86 0.86 109.7M
2024-08-23 0.85 0.86 0.85 0.85 76.3M
2024-08-22 0.86 0.86 0.85 0.86 126.6M
2024-08-21 0.84 0.85 0.84 0.85 101.9M
2024-08-20 0.88 0.88 0.86 0.86 83.7M
2024-08-19 0.87 0.88 0.87 0.87 126.5M
2024-08-16 0.85 0.86 0.84 0.85 154.4M
2024-08-15 0.83 0.85 0.83 0.84 137.5M
2024-08-14 0.86 0.86 0.84 0.84 79.8M
2024-08-13 0.85 0.86 0.84 0.85 113.7M
2024-08-12 0.85 0.85 0.84 0.85 114.3M
2024-08-09 0.85 0.86 0.85 0.85 158.3M
2024-08-08 0.83 0.85 0.82 0.84 179.6M
2024-08-07 0.83 0.85 0.83 0.84 182.3M
2024-08-06 0.84 0.84 0.82 0.83 155.0M
2024-08-05 0.82 0.85 0.81 0.82 186.3M
2024-08-02 0.85 0.85 0.83 0.84 144.0M
2024-08-01 0.87 0.87 0.86 0.86 135.7M
2024-07-31 0.85 0.87 0.84 0.87 177.6M
2024-07-30 0.86 0.86 0.84 0.85 103.7M
2024-07-29 0.86 0.87 0.86 0.86 128.2M
2024-07-26 0.85 0.86 0.85 0.86 174.5M
2024-07-25 0.86 0.86 0.84 0.85 117.6M
2024-07-24 0.88 0.88 0.86 0.86 136.4M
2024-07-23 0.90 0.90 0.88 0.88 114.1M
2024-07-22 0.88 0.90 0.88 0.89 154.5M
2024-07-19 0.89 0.89 0.88 0.88 127.4M
2024-07-18 0.89 0.90 0.89 0.90 148.8M
2024-07-17 0.91 0.91 0.90 0.91 125.6M
2024-07-16 0.90 0.90 0.89 0.90 107.4M
2024-07-15 0.93 0.93 0.91 0.91 87.0M
2024-07-12 0.93 0.93 0.92 0.93 116.0M
2024-07-11 0.90 0.92 0.90 0.92 143.6M
2024-07-10 0.90 0.91 0.89 0.89 111.3M
2024-07-09 0.88 0.90 0.88 0.89 143.1M
2024-07-08 0.89 0.90 0.88 0.88 82.2M
2024-07-05 0.90 0.91 0.89 0.89 87.5M
2024-07-04 0.91 0.92 0.90 0.90 103.6M
2024-07-03 0.88 0.90 0.88 0.90 132.7M
2024-07-02 0.88 0.89 0.87 0.88 110.9M
2024-07-01 0.88 0.88 0.87 0.88 41.6M
2024-06-28 0.88 0.90 0.88 0.88 136.5M
2024-06-27 0.91 0.91 0.89 0.89 135.5M
2024-06-26 0.90 0.92 0.90 0.91 139.2M
2024-06-25 0.91 0.91 0.90 0.90 112.5M
2024-06-24 0.91 0.91 0.90 0.90 95.8M
2024-06-21 0.92 0.93 0.91 0.92 117.2M
2024-06-20 0.95 0.95 0.93 0.93 119.9M
2024-06-19 0.92 0.94 0.92 0.94 147.3M
2024-06-18 0.92 0.93 0.91 0.91 150.1M
2024-06-17 0.92 0.92 0.90 0.92 102.1M
2024-06-14 0.92 0.92 0.91 0.92 115.0M
2024-06-13 0.92 0.92 0.91 0.92 153.5M
2024-06-12 0.92 0.92 0.91 0.91 123.3M
2024-06-11 0.92 0.93 0.91 0.92 142.8M
2024-06-07 0.95 0.95 0.92 0.93 182.1M
2024-06-06 0.95 0.95 0.94 0.94 220.3M
2024-06-05 0.93 0.95 0.93 0.93 167.2M
2024-06-04 0.92 0.94 0.92 0.93 145.7M
2024-06-03 0.92 0.94 0.92 0.93 127.1M
2024-05-31 0.93 0.94 0.92 0.92 149.6M
2024-05-30 0.93 0.94 0.92 0.92 177.0M
2024-05-29 0.94 0.94 0.92 0.93 164.1M
2024-05-28 0.95 0.96 0.94 0.94 135.3M
2024-05-27 0.93 0.95 0.92 0.95 211.4M
2024-05-24 0.95 0.96 0.93 0.93 139.4M
2024-05-23 0.97 0.97 0.96 0.96 137.5M
2024-05-22 0.98 0.99 0.97 0.98 165.7M
2024-05-21 1.01 1.01 0.97 0.97 136.7M
2024-05-20 1.01 1.02 1.01 1.01 130.7M
2024-05-17 1.01 1.02 1.00 1.01 180.5M
2024-05-16 1.00 1.00 0.98 1.00 187.2M
2024-05-15 0.99 0.99 0.99 0.99 35.1M
2024-05-14 1.00 1.01 0.99 0.99 141.9M
2024-05-13 0.96 0.99 0.96 0.98 198.3M
2024-05-10 0.98 0.98 0.96 0.97 192.0M
2024-05-09 0.95 0.97 0.95 0.97 158.1M
2024-05-08 0.96 0.97 0.94 0.95 186.0M
2024-05-07 0.98 0.98 0.95 0.96 163.8M
2024-05-06 0.97 0.98 0.96 0.98 213.4M
2024-04-30 0.91 0.92 0.90 0.90 180.0M
2024-04-29 0.91 0.93 0.91 0.91 204.7M
2024-04-26 0.87 0.92 0.87 0.91 273.6M
2024-04-25 0.87 0.89 0.86 0.87 178.4M
2024-04-24 0.85 0.88 0.85 0.88 132.3M
2024-04-23 0.83 0.85 0.83 0.84 167.8M
2024-04-22 0.81 0.83 0.81 0.82 209.6M
2024-04-19 0.81 0.82 0.80 0.81 217.5M
2024-04-18 0.82 0.84 0.82 0.82 178.9M
2024-04-17 0.83 0.83 0.82 0.82 200.3M
2024-04-16 0.83 0.84 0.82 0.82 202.8M
2024-04-15 0.84 0.85 0.83 0.85 109.8M
2024-04-12 0.87 0.87 0.85 0.86 119.3M
2024-04-11 0.86 0.87 0.86 0.87 154.9M
2024-04-10 0.86 0.88 0.86 0.87 167.0M
2024-04-09 0.85 0.86 0.85 0.86 142.4M
2024-04-08 0.84 0.86 0.84 0.85 176.0M
2024-04-03 0.87 0.87 0.85 0.85 110.8M
2024-04-02 0.88 0.88 0.87 0.87 171.5M
2024-04-01 0.86 0.87 0.86 0.87 50.0M
2024-03-29 0.86 0.86 0.86 0.86 31.8M
2024-03-28 0.84 0.87 0.84 0.86 202.5M
2024-03-27 0.85 0.85 0.84 0.84 235.5M
2024-03-26 0.85 0.86 0.84 0.86 268.0M
2024-03-25 0.85 0.86 0.84 0.84 231.4M
2024-03-22 0.87 0.87 0.84 0.85 340.6M
2024-03-21 0.88 0.89 0.87 0.88 188.3M
2024-03-20 0.86 0.87 0.85 0.87 175.1M
2024-03-19 0.87 0.87 0.86 0.86 178.0M
2024-03-18 0.87 0.88 0.86 0.88 210.5M
2024-03-15 0.87 0.87 0.85 0.87 203.5M
2024-03-14 0.90 0.90 0.87 0.88 169.9M
2024-03-13 0.89 0.91 0.89 0.90 259.5M
2024-03-12 0.86 0.89 0.86 0.89 206.6M
2024-03-11 0.83 0.85 0.83 0.85 189.4M
2024-03-08 0.82 0.84 0.82 0.83 159.1M
2024-03-07 0.84 0.84 0.82 0.82 171.0M
2024-03-06 0.82 0.85 0.82 0.83 244.7M
2024-03-05 0.83 0.83 0.82 0.82 199.7M
2024-03-04 0.86 0.86 0.84 0.85 144.2M
2024-03-01 0.84 0.86 0.83 0.86 203.8M
2024-02-29 0.84 0.85 0.83 0.85 200.2M
2024-02-28 0.86 0.87 0.84 0.84 179.9M
2024-02-27 0.84 0.85 0.83 0.85 193.2M
2024-02-26 0.83 0.84 0.83 0.83 127.0M
2024-02-23 0.83 0.84 0.83 0.83 180.9M
2024-02-22 0.82 0.83 0.81 0.83 180.7M
2024-02-21 0.79 0.84 0.79 0.83 214.2M
2024-02-20 0.81 0.81 0.79 0.80 156.9M
2024-02-19 0.80 0.81 0.79 0.80 158.3M
2024-02-08 0.78 0.79 0.77 0.77 249.3M
2024-02-07 0.81 0.81 0.78 0.78 340.0M
2024-02-06 0.75 0.80 0.75 0.80 352.4M
2024-02-05 0.74 0.76 0.73 0.75 255.4M
2024-02-02 0.76 0.78 0.74 0.75 228.1M
2024-02-01 0.74 0.77 0.74 0.75 251.5M
2024-01-31 0.76 0.76 0.73 0.74 181.5M
2024-01-30 0.77 0.78 0.76 0.76 122.4M
2024-01-29 0.79 0.80 0.78 0.78 164.0M
2024-01-26 0.81 0.81 0.78 0.79 176.1M
2024-01-25 0.80 0.82 0.78 0.81 185.4M
2024-01-24 0.79 0.80 0.77 0.79 324.6M
2024-01-23 0.75 0.79 0.75 0.78 413.1M
2024-01-22 0.77 0.78 0.74 0.75 112.6M
2024-01-19 0.78 0.79 0.77 0.77 124.1M
2024-01-18 0.78 0.79 0.77 0.79 175.8M
2024-01-17 0.81 0.82 0.77 0.78 133.6M
2024-01-16 0.83 0.84 0.82 0.82 119.2M
2024-01-15 0.85 0.85 0.83 0.84 100.6M
2024-01-12 0.86 0.87 0.85 0.85 79.2M
2024-01-11 0.84 0.87 0.84 0.87 139.6M
2024-01-10 0.85 0.86 0.84 0.84 91.7M
2024-01-09 0.86 0.87 0.85 0.85 101.7M
2024-01-08 0.88 0.88 0.85 0.86 71.8M
2024-01-05 0.89 0.90 0.88 0.88 79.7M
2024-01-04 0.90 0.90 0.89 0.90 60.9M
2024-01-03 0.90 0.90 0.89 0.90 66.7M
2024-01-02 0.93 0.93 0.91 0.91 79.5M