Hang Seng China Enterprises TRI

HSCEDV
🏛️ hong-kong →
23,467.00
Last Update: 2025-09-29
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
2021-12-31 17,828.52 17,890.92 17,720.16 17,727.04 0.0M
2021-12-30 17,457.24 17,561.86 17,324.43 17,425.91 0.0M
2021-12-29 17,620.31 17,620.31 17,380.18 17,430.91 0.0M
2021-12-28 17,693.98 17,735.36 17,512.45 17,636.86 0.0M
2021-12-24 17,806.05 17,806.05 17,608.89 17,653.00 0.0M
2021-12-23 17,637.56 17,761.32 17,512.08 17,658.08 0.0M
2021-12-22 17,746.88 17,801.28 17,544.14 17,638.54 0.0M
2021-12-21 17,323.27 17,639.22 17,304.05 17,522.82 0.0M
2021-12-20 17,611.33 17,693.32 17,242.09 17,310.33 0.0M
2021-12-17 17,897.76 17,897.76 17,636.03 17,687.55 0.0M
2021-12-16 17,802.20 18,012.17 17,701.00 17,970.89 0.0M
2021-12-15 18,135.73 18,192.72 17,885.47 17,953.96 0.0M
2021-12-14 18,209.58 18,302.43 18,049.17 18,116.87 0.0M
2021-12-13 18,661.13 18,803.45 18,381.94 18,402.06 0.0M
2021-12-10 18,500.76 18,647.96 18,387.51 18,460.59 0.0M
2021-12-09 18,477.40 18,698.69 18,477.40 18,631.54 0.0M
2021-12-08 18,425.48 18,437.78 18,269.71 18,341.29 0.0M
2021-12-07 18,096.36 18,358.30 17,953.97 18,350.38 0.0M
2021-12-06 17,927.53 18,079.14 17,772.13 17,807.33 0.0M
2021-12-03 18,174.47 18,246.70 17,989.90 18,196.15 0.0M
2021-12-02 17,996.87 18,322.47 17,996.87 18,305.71 0.0M
2021-12-01 18,104.52 18,336.99 18,043.45 18,133.28 0.0M
2021-11-30 18,218.69 18,323.23 17,787.96 18,009.01 0.0M
2021-11-29 18,417.90 18,584.63 18,214.74 18,288.01 0.0M
2021-11-26 18,764.66 18,764.66 18,440.10 18,455.45 0.0M
2021-11-25 18,915.28 18,985.33 18,778.74 18,958.26 0.0M
2021-11-24 18,992.26 19,063.58 18,850.74 18,926.19 0.0M
2021-11-23 19,009.37 19,113.21 18,952.31 18,996.90 0.0M
2021-11-22 19,327.67 19,370.93 19,151.42 19,216.62 0.0M
2021-11-19 19,170.84 19,336.04 19,077.69 19,304.63 0.0M
2021-11-18 19,530.98 19,540.46 19,371.84 19,445.31 0.0M
2021-11-17 19,760.08 19,800.42 19,667.61 19,783.53 0.0M
2021-11-16 19,584.13 19,858.76 19,552.04 19,853.69 0.0M
2021-11-15 19,680.84 19,713.50 19,428.17 19,551.95 0.0M
2021-11-12 19,768.16 19,768.16 19,466.26 19,613.86 0.0M
2021-11-11 19,026.86 19,530.90 19,013.12 19,471.88 0.0M
2021-11-10 18,943.69 19,192.48 18,678.14 19,176.17 0.0M
2021-11-09 19,093.54 19,102.46 18,855.65 18,950.30 0.0M
2021-11-08 18,896.94 18,973.88 18,810.37 18,923.85 0.0M
2021-11-05 19,088.09 19,186.95 18,872.63 18,982.18 0.0M
2021-11-04 19,146.64 19,266.86 19,097.79 19,266.86 0.0M
2021-11-03 19,034.33 19,193.82 18,877.62 19,058.85 0.0M
2021-11-02 19,518.98 19,563.23 19,013.04 19,073.57 0.0M
2021-11-01 19,208.84 19,208.84 18,995.63 19,149.95 0.0M
2021-10-29 19,410.06 19,460.41 19,264.06 19,284.23 0.0M
2021-10-28 19,587.94 19,677.93 19,393.96 19,479.98 0.0M
2021-10-27 19,688.14 19,688.14 19,501.28 19,568.43 0.0M
2021-10-26 20,132.91 20,132.91 19,811.72 19,924.84 0.0M
2021-10-25 20,014.78 20,162.81 19,921.47 20,059.65 0.0M
2021-10-22 20,063.05 20,222.90 19,987.03 20,134.48 0.0M
2021-10-21 19,976.27 20,144.20 19,793.40 19,955.27 0.0M
2021-10-20 19,861.29 20,036.37 19,787.60 19,961.99 0.0M
2021-10-19 19,344.59 19,659.39 19,331.00 19,659.39 0.0M
2021-10-18 19,351.18 19,351.18 19,047.82 19,305.04 0.0M
2021-10-15 19,187.07 19,293.80 19,005.62 19,293.80 0.0M
2021-10-12 19,055.18 19,251.49 18,967.33 19,042.02 0.0M
2021-10-11 19,148.53 19,460.33 19,148.53 19,365.00 0.0M
2021-10-08 19,019.72 19,019.72 18,670.51 18,883.82 0.0M
2021-10-07 18,401.09 18,796.02 18,384.51 18,749.12 0.0M
2021-10-06 18,432.67 18,436.70 18,017.20 18,102.86 0.0M
2021-10-05 18,087.65 18,388.85 17,987.69 18,324.13 0.0M
2021-10-04 18,653.85 18,653.85 18,240.45 18,336.26 0.0M
2021-09-30 18,642.43 18,852.26 18,527.01 18,777.81 0.0M
2021-09-29 18,572.20 18,864.53 18,368.33 18,851.08 0.0M
2021-09-28 18,540.60 18,930.14 18,501.23 18,764.72 0.0M
2021-09-27 18,461.58 18,737.34 18,393.38 18,454.75 0.0M
2021-09-24 18,734.63 18,868.65 18,398.00 18,500.27 0.0M
2021-09-23 18,902.86 19,162.19 18,660.05 18,777.04 0.0M
2021-09-21 18,334.59 18,653.89 18,259.21 18,576.33 0.0M
2021-09-20 18,980.08 18,980.08 18,324.91 18,572.42 0.0M
2021-09-17 18,902.20 19,221.54 18,762.15 19,221.54 0.0M
2021-09-16 19,229.68 19,229.68 18,775.99 18,932.00 0.0M
2021-09-15 19,373.68 19,522.13 19,151.38 19,208.87 0.0M
2021-09-14 19,874.05 19,943.81 19,408.17 19,520.97 0.0M
2021-09-13 19,895.48 19,895.48 19,643.02 19,854.26 0.0M
2021-09-10 19,857.19 20,185.16 19,857.19 20,168.49 0.0M
2021-09-09 20,065.90 20,074.56 19,655.89 19,730.03 0.0M
2021-09-08 20,386.42 20,508.77 20,192.02 20,289.77 0.0M
2021-09-07 20,150.58 20,404.26 20,117.05 20,326.26 0.0M
2021-09-06 19,880.92 20,131.66 19,880.92 20,117.88 0.0M
2021-09-03 20,005.69 20,023.52 19,800.21 19,945.75 0.0M
2021-09-02 20,137.87 20,251.37 19,938.08 20,052.21 0.0M
2021-09-01 19,692.15 20,041.34 19,597.17 19,888.52 0.0M
2021-08-31 19,297.73 19,700.69 18,978.54 19,700.69 0.0M
2021-08-30 19,211.58 19,313.78 19,074.27 19,292.92 0.0M
2021-08-27 19,134.72 19,451.30 19,116.91 19,211.39 0.0M
2021-08-26 19,479.68 19,486.34 19,038.20 19,167.38 0.0M
2021-08-25 19,710.94 19,782.14 19,344.35 19,464.92 0.0M
2021-08-24 19,145.03 19,488.38 19,106.81 19,488.38 0.0M
2021-08-23 18,983.98 19,266.02 18,821.65 18,881.96 0.0M
2021-08-20 19,049.00 19,067.00 18,513.00 18,722.00 0.0M
2021-08-19 19,576.00 19,638.00 18,996.00 19,094.00 0.0M
2021-08-18 19,429.00 19,729.00 19,370.00 19,596.00 0.0M
2021-08-17 19,763.00 19,871.00 19,281.00 19,398.00 0.0M
2021-08-16 20,075.76 20,125.87 19,756.18 19,841.69 0.0M
2021-08-13 20,076.28 20,239.41 19,934.58 20,082.73 0.0M
2021-08-12 20,396.76 20,469.43 20,155.27 20,270.48 0.0M
2021-08-11 20,235.30 20,596.17 20,207.03 20,447.50 0.0M
2021-08-10 20,105.00 20,333.00 19,898.66 20,329.81 0.0M
2021-08-09 19,609.53 20,129.17 19,553.89 19,933.45 0.0M
2021-08-06 19,915.41 19,921.09 19,673.23 19,846.93 0.0M
2021-08-05 20,123.12 20,258.55 19,833.31 19,895.90 0.0M
2021-08-04 19,901.68 20,350.61 19,758.55 20,158.75 0.0M
2021-08-03 20,110.68 20,110.68 19,578.25 19,947.15 0.0M
2021-08-02 19,814.23 20,035.39 19,503.20 19,981.86 0.0M
2021-07-30 19,876.05 19,907.26 19,457.33 19,760.62 0.0M
2021-07-29 20,065.03 20,204.97 19,815.98 20,151.14 0.0M
2021-07-28 19,288.56 19,466.78 18,915.80 19,413.67 0.0M
2021-07-27 19,835.65 20,066.39 18,664.38 19,003.76 0.0M
2021-07-26 20,644.70 20,644.70 19,996.94 20,021.76 0.0M
2021-07-23 21,452.30 21,459.50 20,995.20 21,057.20 0.0M
2021-07-22 21,228.36 21,433.12 21,216.15 21,415.73 0.0M
2021-07-21 21,218.21 21,267.32 20,880.70 21,040.01 0.0M
2021-07-20 21,273.18 21,356.11 20,971.02 21,111.81 0.0M
2021-07-19 21,527.81 21,527.81 21,215.92 21,312.98 0.0M
2021-07-16 21,777.73 21,882.63 21,660.17 21,728.99 0.0M
2021-07-15 21,525.15 21,885.96 21,497.46 21,774.61 0.0M
2021-07-14 21,635.75 21,635.85 21,459.73 21,540.93 0.0M
2021-07-13 21,384.81 21,743.16 21,316.97 21,636.42 0.0M
2021-07-12 21,415.87 21,492.88 21,206.77 21,277.87 0.0M
2021-07-09 20,988.63 21,218.08 20,714.41 21,148.84 0.0M
2021-07-08 21,592.76 21,622.17 20,977.31 21,014.36 0.0M
2021-07-07 21,699.29 21,736.15 21,569.72 21,714.55 0.0M
2021-07-06 21,851.06 21,903.89 21,674.45 21,846.11 0.0M
2021-07-05 21,995.55 22,111.87 21,804.30 21,855.84 0.0M
2021-07-02 22,656.95 22,656.95 22,078.43 22,132.88 0.0M
2021-06-30 22,964.86 22,976.81 22,653.34 22,659.47 0.0M
2021-06-29 23,107.49 23,110.66 22,781.54 22,859.02 0.0M
2021-06-28 23,152.79 23,171.46 22,999.16 23,083.80 0.0M
2021-06-25 22,733.16 23,080.40 22,719.45 23,054.53 0.0M
2021-06-24 22,651.95 22,742.00 22,568.53 22,628.26 0.0M
2021-06-23 22,292.69 22,654.48 22,292.69 22,613.85 0.0M
2021-06-22 22,390.17 22,390.43 22,181.44 22,181.44 0.0M
2021-06-21 22,343.83 22,460.40 22,210.73 22,346.81 0.0M
2021-06-18 22,502.90 22,652.08 22,420.01 22,549.71 0.0M
2021-06-17 22,187.55 22,422.47 22,167.28 22,417.58 0.0M
2021-06-16 22,507.75 22,544.08 22,327.55 22,361.06 0.0M
2021-06-15 22,830.01 22,830.01 22,374.13 22,584.39 0.0M
2021-06-11 22,791.90 22,843.73 22,646.48 22,758.01 0.0M
2021-06-10 22,704.77 22,851.61 22,600.05 22,673.87 0.0M
2021-06-09 22,672.11 22,745.59 22,600.18 22,649.08 0.0M
2021-06-08 22,823.00 22,881.46 22,562.84 22,683.77 0.0M
2021-06-07 22,890.51 22,911.63 22,595.63 22,713.47 0.0M
2021-06-04 22,746.81 22,926.40 22,698.22 22,834.62 0.0M
2021-06-03 23,142.27 23,220.43 22,830.53 22,874.26 0.0M
2021-06-02 23,240.80 23,299.31 23,045.04 23,119.61 0.0M
2021-06-01 22,984.62 23,200.65 22,908.02 23,200.16 0.0M
2021-05-31 22,909.96 22,965.29 22,694.40 22,965.29 0.0M
2021-05-28 22,936.10 23,019.64 22,705.27 22,763.75 0.0M
2021-05-27 22,798.82 22,874.43 22,720.26 22,873.97 0.0M
2021-05-26 22,801.36 22,891.70 22,742.90 22,836.95 0.0M
2021-05-25 22,429.44 22,712.03 22,386.21 22,704.52 0.0M
2021-05-24 22,402.58 22,447.20 22,203.04 22,386.38 0.0M
2021-05-21 22,545.33 22,569.37 22,371.02 22,507.19 0.0M
2021-05-20 22,242.82 22,407.27 22,204.19 22,378.83 0.0M
2021-05-18 22,288.69 22,408.67 22,272.18 22,399.66 0.0M
2021-05-17 21,973.80 22,127.44 21,949.59 22,083.32 0.0M
2021-05-14 21,773.77 21,913.29 21,608.36 21,872.12 0.0M
2021-05-13 21,894.22 22,014.05 21,735.57 21,735.57 0.0M
2021-05-12 22,058.12 22,188.05 21,961.39 22,185.57 0.0M
2021-05-11 22,060.16 22,060.16 21,766.41 21,922.83 0.0M
2021-05-10 22,625.10 22,648.15 22,285.65 22,382.77 0.0M
2021-05-07 22,687.61 22,757.23 22,415.20 22,483.50 0.0M
2021-05-06 22,700.26 22,776.90 22,444.32 22,604.06 0.0M
2021-05-05 22,501.38 22,748.36 22,449.78 22,531.56 0.0M
2021-05-04 22,518.18 22,643.59 22,464.31 22,623.71 0.0M
2021-05-03 22,706.44 22,725.76 22,426.84 22,512.91 0.0M
2021-04-30 23,026.29 23,043.93 22,688.65 22,718.97 0.0M
2021-04-29 23,285.79 23,336.95 23,127.98 23,190.41 0.0M
2021-04-28 23,055.31 23,137.55 22,999.63 23,116.55 0.0M
2021-04-27 23,004.05 23,150.03 22,891.85 23,051.00 0.0M
2021-04-26 23,269.66 23,333.78 22,992.77 23,046.50 0.0M
2021-04-23 23,004.94 23,262.95 22,951.18 23,228.08 0.0M
2021-04-22 22,924.59 23,036.25 22,815.12 22,957.94 0.0M
2021-04-21 22,901.75 22,983.93 22,744.86 22,824.32 0.0M
2021-04-20 23,087.74 23,319.82 23,046.18 23,238.01 0.0M
2021-04-19 23,075.39 23,378.93 22,911.97 23,252.85 0.0M
2021-04-16 22,883.32 23,162.07 22,829.68 23,115.68 0.0M
2021-04-15 23,025.63 23,025.63 22,623.33 22,860.72 0.0M
2021-04-14 23,037.70 23,175.82 22,928.70 23,056.53 0.0M
2021-04-13 22,856.48 23,068.54 22,707.35 22,744.69 0.0M
2021-04-12 23,109.07 23,109.07 22,667.94 22,795.64 0.0M
2021-04-09 23,360.27 23,360.27 22,901.34 23,010.58 0.0M
2021-04-08 23,076.07 23,329.32 23,037.41 23,287.50 0.0M
2021-04-07 23,647.33 23,647.33 23,140.72 23,205.95 0.0M
2021-04-01 23,237.32 23,513.73 23,166.24 23,513.73 0.0M
2021-03-31 23,310.42 23,310.42 22,919.97 22,999.40 0.0M
2021-03-30 23,143.45 23,215.48 22,959.54 23,101.76 0.0M
2021-03-29 22,926.72 23,096.32 22,742.53 22,938.39 0.0M
2021-03-26 22,622.70 23,069.44 22,610.25 22,986.85 0.0M
2021-03-25 22,387.59 22,625.60 22,230.73 22,521.96 0.0M
2021-03-24 23,233.09 23,296.78 22,628.12 22,739.35 0.0M
2021-03-23 23,817.55 23,850.36 23,157.58 23,291.06 0.0M
2021-03-22 23,573.48 23,924.55 23,573.48 23,700.93 0.0M
2021-03-19 23,764.23 23,873.99 23,416.85 23,653.16 0.0M
2021-03-18 24,055.76 24,267.33 23,982.34 24,044.11 0.0M
2021-03-17 23,755.27 23,966.76 23,568.92 23,809.83 0.0M
2021-03-16 23,647.43 23,868.94 23,575.18 23,748.55 0.0M
2021-03-15 23,629.15 23,780.05 23,213.71 23,360.02 0.0M
2021-03-12 24,055.24 24,055.24 23,382.21 23,420.54 0.0M
2021-03-11 23,266.77 23,796.58 23,264.88 23,771.54 0.0M
2021-03-10 23,522.75 23,522.75 23,046.61 23,183.00 0.0M
2021-03-09 23,145.66 23,345.60 22,767.61 23,001.65 0.0M
2021-03-08 23,883.75 23,966.24 23,035.60 23,088.93 0.0M
2021-03-05 23,329.84 23,926.38 23,167.35 23,670.47 0.0M
2021-03-04 24,075.91 24,182.91 23,713.07 23,740.39 0.0M
2021-03-03 23,905.81 24,481.43 23,811.12 24,454.47 0.0M
2021-03-02 24,313.60 24,387.52 23,702.99 23,815.38 0.0M
2021-03-01 24,034.12 24,105.58 23,788.77 24,008.91 0.0M
2021-02-26 23,893.44 24,174.78 23,575.96 23,576.12 0.0M
2021-02-25 24,493.43 24,864.49 24,281.60 24,561.75 0.0M
2021-02-24 25,087.20 25,109.60 23,908.56 24,126.40 0.0M
2021-02-23 24,783.05 25,193.26 24,676.39 24,964.66 0.0M
2021-02-22 25,666.13 25,666.13 24,927.38 24,931.22 0.0M
2021-02-19 25,192.19 25,461.62 24,844.16 25,377.90 0.0M
2021-02-18 25,716.38 25,723.42 25,217.67 25,241.15 0.0M
2021-02-17 25,137.62 25,699.17 25,027.23 25,633.34 0.0M
2021-02-16 25,285.37 25,350.09 25,135.25 25,229.88 0.0M
2021-02-11 24,707.49 24,914.12 24,545.04 24,903.57 0.0M
2021-02-10 24,581.11 24,791.09 24,536.87 24,756.35 0.0M
2021-02-09 24,266.42 24,382.08 24,140.13 24,321.41 0.0M
2021-02-08 24,511.38 24,530.03 24,231.80 24,231.80 0.0M
2021-02-05 24,316.98 24,461.16 24,195.02 24,234.54 0.0M
2021-02-04 24,251.39 24,455.88 23,924.84 24,239.11 0.0M
2021-02-03 24,415.41 24,458.52 24,155.98 24,424.29 0.0M
2021-02-02 24,432.32 24,626.35 24,315.95 24,334.53 0.0M
2021-02-01 23,632.26 24,100.64 23,604.20 24,009.97 0.0M
2021-01-29 23,994.55 24,146.52 23,483.54 23,495.57 0.0M
2021-01-28 24,146.46 24,362.78 23,707.37 23,758.10 0.0M
2021-01-27 24,679.80 24,764.21 24,313.01 24,423.05 0.0M
2021-01-26 24,911.68 24,994.32 24,454.02 24,515.67 0.0M
2021-01-25 24,627.26 25,132.98 24,626.46 25,071.27 0.0M
2021-01-22 24,888.65 24,888.65 24,446.15 24,477.98 0.0M
2021-01-21 25,075.26 25,166.20 24,801.65 24,922.37 0.0M
2021-01-20 24,875.35 25,067.58 24,726.32 25,047.93 0.0M
2021-01-19 24,265.12 24,806.93 24,265.12 24,597.21 0.0M
2021-01-18 23,617.15 24,029.23 23,564.45 24,027.45 0.0M
2021-01-15 23,580.37 23,828.84 23,466.73 23,729.82 0.0M
2021-01-14 23,650.40 23,717.72 23,499.28 23,685.03 0.0M
2021-01-13 23,566.17 23,692.55 23,328.32 23,445.51 0.0M
2021-01-12 23,191.45 23,514.24 23,110.37 23,514.24 0.0M
2021-01-11 23,131.95 23,417.02 23,042.07 23,182.66 0.0M
2021-01-08 22,627.09 23,050.79 22,607.57 22,964.75 0.0M
2021-01-07 22,731.55 22,739.62 22,489.03 22,631.84 0.0M
2021-01-06 22,636.55 22,893.44 22,522.22 22,847.22 0.0M
2021-01-05 22,317.33 22,650.60 22,248.38 22,583.78 0.0M
2021-01-04 22,348.31 22,547.57 22,328.48 22,476.54 0.0M