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
2025-09-26 0.78 0.78 0.77 0.77 858.9M
2025-09-25 0.78 0.79 0.77 0.78 1,082.0M
2025-09-24 0.75 0.77 0.75 0.77 1,078.4M
2025-09-23 0.77 0.77 0.75 0.76 1,156.7M
2025-09-22 0.77 0.77 0.76 0.77 1,051.1M
2025-09-19 0.77 0.78 0.76 0.77 1,425.6M
2025-09-18 0.78 0.80 0.76 0.76 2,347.0M
2025-09-17 0.75 0.78 0.75 0.78 1,209.9M
2025-09-16 0.74 0.75 0.74 0.75 918.1M
2025-09-15 0.74 0.75 0.73 0.74 820.6M
2025-09-12 0.74 0.74 0.73 0.73 710.0M
2025-09-11 0.72 0.73 0.71 0.72 830.9M
2025-09-10 0.72 0.73 0.71 0.72 1,017.2M
2025-09-09 0.71 0.72 0.70 0.71 824.7M
2025-09-08 0.70 0.71 0.69 0.71 741.5M
2025-09-05 0.69 0.70 0.68 0.70 701.6M
2025-09-04 0.70 0.70 0.68 0.68 944.8M
2025-09-03 0.71 0.71 0.69 0.69 787.3M
2025-09-02 0.71 0.71 0.70 0.70 911.3M
2025-09-01 0.71 0.71 0.70 0.71 797.4M
2025-08-29 0.70 0.70 0.69 0.70 1,113.8M
2025-08-28 0.69 0.70 0.68 0.69 1,268.7M
2025-08-27 0.71 0.72 0.70 0.70 1,164.1M
2025-08-26 0.71 0.72 0.71 0.71 774.6M
2025-08-25 0.70 0.72 0.70 0.72 1,300.9M
2025-08-22 0.68 0.69 0.68 0.69 941.7M
2025-08-21 0.68 0.68 0.67 0.67 588.1M
2025-08-20 0.68 0.68 0.67 0.68 711.0M
2025-08-19 0.69 0.69 0.68 0.68 815.8M
2025-08-18 0.68 0.70 0.68 0.69 885.4M
2025-08-15 0.67 0.68 0.67 0.68 734.3M
2025-08-14 0.69 0.69 0.68 0.68 684.8M
2025-08-13 0.67 0.68 0.67 0.68 684.6M
2025-08-12 0.67 0.67 0.66 0.66 580.4M
2025-08-11 0.67 0.67 0.66 0.67 410.0M
2025-08-08 0.67 0.67 0.67 0.67 365.9M
2025-08-07 0.68 0.68 0.67 0.68 510.9M
2025-08-06 0.67 0.68 0.67 0.68 486.4M
2025-08-05 0.67 0.68 0.67 0.67 489.9M
2025-08-04 0.66 0.67 0.66 0.67 477.2M
2025-08-01 0.67 0.68 0.66 0.67 637.7M
2025-07-31 0.67 0.68 0.67 0.67 763.8M
2025-07-30 0.68 0.69 0.67 0.67 689.3M
2025-07-29 0.69 0.69 0.68 0.69 494.2M
2025-07-28 0.70 0.70 0.69 0.69 475.6M
2025-07-25 0.70 0.70 0.69 0.69 574.0M
2025-07-24 0.70 0.71 0.70 0.70 538.3M
2025-07-23 0.69 0.70 0.69 0.70 545.6M
2025-07-22 0.68 0.69 0.68 0.68 475.9M
2025-07-21 0.69 0.69 0.68 0.68 642.8M
2025-07-18 0.67 0.68 0.67 0.67 445.7M
2025-07-17 0.66 0.67 0.66 0.67 535.5M
2025-07-16 0.67 0.68 0.66 0.67 681.0M
2025-07-15 0.65 0.66 0.64 0.66 735.0M
2025-07-14 0.64 0.65 0.64 0.64 463.2M
2025-07-11 0.64 0.65 0.64 0.65 659.3M
2025-07-10 0.64 0.64 0.64 0.64 449.8M
2025-07-09 0.65 0.65 0.64 0.64 456.4M
2025-07-08 0.64 0.65 0.64 0.65 441.2M
2025-07-07 0.63 0.64 0.63 0.64 360.2M
2025-07-04 0.64 0.65 0.63 0.64 552.1M
2025-07-03 0.65 0.65 0.63 0.64 387.1M
2025-07-02 0.65 0.66 0.64 0.65 310.3M
2025-07-01 0.65 0.65 0.65 0.65 65.8M
2025-06-30 0.65 0.66 0.65 0.65 384.5M
2025-06-27 0.65 0.66 0.65 0.65 492.7M
2025-06-26 0.65 0.66 0.65 0.65 338.2M
2025-06-25 0.65 0.66 0.65 0.66 368.4M
2025-06-24 0.64 0.65 0.64 0.65 489.7M
2025-06-23 0.62 0.63 0.62 0.63 410.5M
2025-06-20 0.62 0.63 0.62 0.62 276.5M
2025-06-19 0.64 0.64 0.62 0.62 460.3M
2025-06-18 0.64 0.64 0.64 0.64 416.3M
2025-06-17 0.65 0.65 0.64 0.65 469.6M
2025-06-16 0.64 0.65 0.63 0.64 444.4M
2025-06-13 0.65 0.65 0.64 0.64 560.9M
2025-06-12 0.66 0.66 0.65 0.66 406.2M
2025-06-11 0.66 0.67 0.66 0.67 491.8M
2025-06-10 0.66 0.67 0.65 0.66 530.8M
2025-06-09 0.65 0.67 0.65 0.66 566.1M
2025-06-06 0.65 0.65 0.64 0.65 353.4M
2025-06-05 0.64 0.65 0.64 0.65 446.1M
2025-06-04 0.63 0.64 0.63 0.64 473.5M
2025-06-03 0.63 0.64 0.63 0.63 352.7M
2025-05-30 0.64 0.64 0.63 0.63 378.6M
2025-05-29 0.63 0.65 0.63 0.65 647.0M
2025-05-28 0.64 0.64 0.63 0.63 347.0M
2025-05-27 0.63 0.64 0.63 0.63 439.6M
2025-05-26 0.64 0.64 0.63 0.63 397.4M
2025-05-23 0.65 0.65 0.64 0.64 508.4M
2025-05-22 0.65 0.66 0.64 0.65 428.3M
2025-05-21 0.65 0.66 0.65 0.66 538.9M
2025-05-20 0.65 0.66 0.64 0.65 549.4M
2025-05-19 0.65 0.65 0.64 0.65 498.4M
2025-05-16 0.65 0.65 0.65 0.65 462.6M
2025-05-15 0.66 0.67 0.65 0.65 504.3M
2025-05-14 0.66 0.67 0.66 0.66 744.2M
2025-05-13 0.67 0.67 0.65 0.65 633.7M
2025-05-12 0.66 0.66 0.65 0.66 881.3M
2025-05-09 0.65 0.65 0.64 0.64 499.0M
2025-05-08 0.65 0.66 0.64 0.65 731.7M
2025-05-07 0.67 0.67 0.65 0.65 772.2M
2025-05-06 0.65 0.65 0.64 0.65 670.2M
2025-04-30 0.63 0.63 0.62 0.63 591.2M
2025-04-29 0.63 0.64 0.62 0.63 478.6M
2025-04-28 0.63 0.63 0.62 0.63 441.0M
2025-04-25 0.63 0.64 0.63 0.63 691.3M
2025-04-24 0.63 0.64 0.62 0.62 529.9M
2025-04-23 0.63 0.64 0.62 0.63 638.0M
2025-04-22 0.61 0.62 0.60 0.61 684.0M
2025-04-21 0.61 0.61 0.60 0.61 169.5M
2025-04-18 0.61 0.61 0.60 0.61 154.0M
2025-04-17 0.60 0.62 0.60 0.61 658.6M
2025-04-16 0.62 0.62 0.60 0.60 675.6M
2025-04-15 0.63 0.63 0.62 0.62 579.6M
2025-04-14 0.64 0.64 0.63 0.63 866.3M
2025-04-11 0.60 0.63 0.60 0.62 1,270.6M
2025-04-10 0.61 0.63 0.60 0.61 1,624.1M
2025-04-09 0.55 0.59 0.54 0.58 1,842.4M
2025-04-08 0.59 0.59 0.56 0.57 1,293.7M
2025-04-07 0.60 0.61 0.60 0.60 306.5M
2025-04-03 0.66 0.67 0.66 0.66 812.8M
2025-04-02 0.67 0.69 0.67 0.68 579.3M
2025-04-01 0.68 0.69 0.67 0.68 742.0M
2025-03-31 0.68 0.68 0.67 0.67 624.8M
2025-03-28 0.70 0.71 0.68 0.69 620.0M
2025-03-27 0.70 0.71 0.69 0.70 671.3M
2025-03-26 0.69 0.70 0.69 0.70 504.6M
2025-03-25 0.70 0.71 0.69 0.69 597.6M
2025-03-24 0.71 0.71 0.70 0.71 514.9M
2025-03-21 0.73 0.73 0.70 0.71 768.4M
2025-03-20 0.75 0.75 0.73 0.73 653.8M
2025-03-19 0.76 0.76 0.75 0.76 641.9M
2025-03-18 0.75 0.76 0.75 0.76 650.3M
2025-03-17 0.74 0.74 0.73 0.74 606.5M
2025-03-14 0.73 0.74 0.71 0.74 850.3M
2025-03-13 0.74 0.74 0.71 0.72 908.1M
2025-03-12 0.76 0.76 0.73 0.73 955.9M
2025-03-11 0.72 0.75 0.72 0.74 2,102.3M
2025-03-10 0.76 0.76 0.73 0.74 1,657.9M
2025-03-07 0.75 0.78 0.75 0.75 2,106.0M
2025-03-06 0.74 0.76 0.74 0.76 1,439.6M
2025-03-05 0.71 0.72 0.70 0.72 1,229.1M
2025-03-04 1.36 1.41 1.35 1.40 684.3M
2025-03-03 1.41 1.43 1.38 1.38 778.7M
2025-02-28 1.48 1.48 1.39 1.39 702.5M
2025-02-27 1.51 1.53 1.45 1.49 867.5M
2025-02-26 1.44 1.50 1.44 1.50 575.1M
2025-02-25 1.39 1.45 1.38 1.42 620.8M
2025-02-24 1.45 1.47 1.43 1.45 567.1M
2025-02-21 1.41 1.45 1.39 1.45 521.7M
2025-02-20 1.40 1.41 1.36 1.38 622.2M
2025-02-19 1.39 1.42 1.38 1.42 637.4M
2025-02-18 1.37 1.42 1.37 1.39 724.2M
2025-02-17 1.40 1.40 1.34 1.37 769.9M
2025-02-14 1.33 1.36 1.32 1.35 681.6M
2025-02-13 1.32 1.37 1.32 1.33 614.9M
2025-02-12 1.29 1.31 1.28 1.31 560.3M
2025-02-11 1.32 1.32 1.28 1.29 345.5M
2025-02-10 1.29 1.32 1.29 1.31 432.6M
2025-02-07 1.25 1.29 1.25 1.28 420.5M
2025-02-06 1.22 1.25 1.22 1.25 363.9M
2025-02-05 1.22 1.23 1.20 1.22 380.1M
2025-01-27 1.17 1.18 1.16 1.16 286.8M
2025-01-24 1.12 1.16 1.12 1.16 368.5M
2025-01-23 1.15 1.16 1.12 1.12 379.4M
2025-01-22 1.15 1.16 1.13 1.14 341.5M
2025-01-21 1.16 1.17 1.14 1.16 242.1M
2025-01-20 1.14 1.15 1.13 1.14 344.4M
2025-01-17 1.10 1.12 1.10 1.12 241.9M
2025-01-16 1.10 1.12 1.09 1.10 331.3M
2025-01-15 1.08 1.10 1.08 1.09 130.2M
2025-01-14 1.05 1.09 1.05 1.09 309.8M
2025-01-13 1.05 1.06 1.04 1.05 144.5M
2025-01-10 1.08 1.09 1.06 1.06 159.2M
2025-01-09 1.07 1.09 1.07 1.08 160.9M
2025-01-08 1.09 1.09 1.06 1.07 206.7M
2025-01-07 1.09 1.10 1.07 1.08 203.1M
2025-01-06 1.10 1.11 1.10 1.10 160.8M
2025-01-03 1.10 1.11 1.08 1.09 308.3M
2025-01-02 1.11 1.11 1.08 1.09 235.7M