Hang Seng China Enterprises TRI

HSCEDV
🏛️ hong-kong →
23,090.00
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
2023-12-29 13,380.88 13,407.45 13,261.67 13,353.21 0.0M
2023-12-28 13,003.02 13,401.18 12,976.95 13,342.94 0.0M
2023-12-27 12,913.90 13,012.13 12,799.98 12,970.15 0.0M
2023-12-22 13,092.24 13,190.09 12,648.90 12,704.63 0.0M
2023-12-21 12,861.52 13,030.99 12,845.63 13,007.66 0.0M
2023-12-20 13,079.65 13,113.68 12,941.05 12,990.84 0.0M
2023-12-19 12,965.32 13,000.19 12,849.82 12,930.32 0.0M
2023-12-18 13,068.91 13,115.08 12,975.20 13,026.63 0.0M
2023-12-15 13,066.47 13,364.92 13,066.47 13,179.15 0.0M
2023-12-14 12,977.06 13,083.54 12,813.84 12,885.87 0.0M
2023-12-13 12,923.15 12,925.51 12,758.44 12,833.54 0.0M
2023-12-12 12,832.35 13,027.03 12,769.02 12,980.59 0.0M
2023-12-11 12,758.62 12,861.28 12,585.47 12,790.99 0.0M
2023-12-08 13,006.87 13,063.36 12,864.02 12,942.80 0.0M
2023-12-07 13,010.77 13,011.90 12,826.22 12,983.60 0.0M
2023-12-06 12,973.99 13,203.99 12,892.38 13,094.85 0.0M
2023-12-05 13,179.13 13,179.13 12,885.43 12,969.32 0.0M
2023-12-04 13,420.57 13,425.04 13,160.32 13,185.95 0.0M
2023-12-01 13,508.25 13,518.42 13,320.99 13,320.99 0.0M
2023-11-30 13,456.88 13,569.99 13,373.28 13,542.48 0.0M
2023-11-29 13,776.45 13,776.45 13,372.13 13,451.98 0.0M
2023-11-28 13,945.66 13,945.66 13,725.50 13,771.50 0.0M
2023-11-27 14,077.19 14,077.19 13,768.74 13,927.72 0.0M
2023-11-24 14,171.15 14,171.15 13,951.17 13,964.54 0.0M
2023-11-23 14,043.74 14,275.60 13,960.19 14,264.71 0.0M
2023-11-22 14,054.59 14,113.25 13,974.05 14,042.39 0.0M
2023-11-21 14,257.58 14,370.63 14,003.05 14,046.65 0.0M
2023-11-20 13,974.61 14,115.71 13,903.03 14,108.30 0.0M
2023-11-17 13,936.78 13,978.62 13,769.27 13,810.41 0.0M
2023-11-16 14,452.54 14,452.54 14,052.28 14,139.18 0.0M
2023-11-15 14,139.22 14,352.41 14,052.39 14,341.48 0.0M
2023-11-14 13,902.03 13,941.50 13,762.98 13,787.45 0.0M
2023-11-13 13,698.20 13,863.10 13,570.40 13,844.22 0.0M
2023-11-10 13,767.54 13,780.70 13,621.12 13,640.16 0.0M
2023-11-09 13,971.17 14,036.72 13,877.80 13,939.36 0.0M
2023-11-08 14,064.89 14,138.55 13,937.58 13,961.67 0.0M
2023-11-07 14,172.60 14,238.63 14,042.39 14,070.75 0.0M
2023-11-06 14,216.83 14,337.24 14,206.40 14,290.23 0.0M
2023-11-03 13,806.63 14,041.34 13,750.12 13,990.34 0.0M
2023-11-02 13,716.99 13,859.70 13,610.49 13,663.88 0.0M
2023-11-01 13,570.63 13,618.07 13,433.21 13,543.76 0.0M
2023-10-31 13,728.24 13,728.24 13,483.69 13,548.77 0.0M
2023-10-30 13,673.13 13,804.07 13,631.66 13,776.66 0.0M
2023-10-27 13,618.99 13,904.51 13,550.18 13,819.82 0.0M
2023-10-26 13,538.95 13,630.81 13,412.84 13,543.70 0.0M
2023-10-25 13,852.62 13,868.14 13,448.26 13,530.81 0.0M
2023-10-24 13,501.94 13,541.84 13,322.41 13,404.63 0.0M
2023-10-20 13,568.57 13,725.09 13,534.10 13,571.81 0.0M
2023-10-19 13,886.13 13,886.13 13,693.20 13,693.20 0.0M
2023-10-18 14,061.69 14,159.99 13,973.91 14,043.27 0.0M
2023-10-17 14,120.04 14,125.79 13,988.40 14,082.26 0.0M
2023-10-16 14,141.02 14,185.92 13,941.66 13,983.49 0.0M
2023-10-13 14,221.06 14,309.88 14,115.38 14,136.19 0.0M
2023-10-12 14,497.34 14,537.41 14,422.84 14,486.27 0.0M
2023-10-11 14,239.53 14,285.29 14,153.88 14,175.46 0.0M
2023-10-10 14,034.42 14,203.15 13,963.08 13,989.71 0.0M
2023-10-09 13,819.71 13,959.36 13,800.90 13,864.41 0.0M
2023-10-06 13,721.31 13,922.76 13,721.31 13,808.94 0.0M
2023-10-05 13,647.52 13,726.80 13,597.16 13,609.41 0.0M
2023-10-04 13,673.23 13,676.34 13,521.90 13,597.16 0.0M
2023-10-03 13,994.26 13,994.26 13,671.48 13,750.42 0.0M
2023-09-29 13,930.75 14,309.95 13,923.46 14,210.70 0.0M
2023-09-28 14,028.48 14,067.90 13,830.98 13,846.04 0.0M
2023-09-27 13,952.53 14,124.07 13,952.53 14,029.28 0.0M
2023-09-26 14,111.80 14,150.46 13,865.10 13,939.00 0.0M
2023-09-25 14,462.71 14,462.71 14,166.62 14,168.93 0.0M
2023-09-22 14,016.35 14,494.24 14,016.35 14,474.84 0.0M
2023-09-21 14,202.79 14,247.79 14,059.57 14,094.35 0.0M
2023-09-20 14,351.67 14,395.39 14,256.28 14,284.92 0.0M
2023-09-19 14,360.57 14,425.65 14,255.89 14,409.52 0.0M
2023-09-18 14,464.84 14,530.62 14,330.46 14,349.13 0.0M
2023-09-15 14,589.30 14,739.62 14,463.68 14,577.60 0.0M
2023-09-14 14,485.99 14,559.19 14,355.46 14,498.04 0.0M
2023-09-13 14,551.71 14,590.75 14,371.25 14,406.90 0.0M
2023-09-12 14,477.61 14,587.43 14,368.34 14,463.47 0.0M
2023-09-11 14,351.16 14,604.85 14,306.46 14,541.05 0.0M
2023-09-07 14,767.91 14,767.91 14,539.70 14,562.53 0.0M
2023-09-06 14,663.89 14,772.33 14,550.65 14,737.04 0.0M
2023-09-05 14,949.49 14,949.49 14,706.77 14,721.06 0.0M
2023-09-04 14,794.65 15,099.23 14,794.65 15,035.63 0.0M
2023-08-31 14,688.54 14,765.33 14,474.77 14,540.56 0.0M
2023-08-30 14,809.78 14,845.78 14,541.72 14,595.84 0.0M
2023-08-29 14,469.55 14,734.96 14,433.85 14,664.40 0.0M
2023-08-28 14,712.73 14,757.98 14,325.62 14,341.63 0.0M
2023-08-25 14,234.81 14,353.65 14,178.77 14,178.77 0.0M
2023-08-24 14,151.11 14,448.40 14,124.53 14,391.51 0.0M
2023-08-23 13,974.90 14,182.71 13,927.58 14,045.55 0.0M
2023-08-22 13,877.15 14,154.18 13,782.68 13,998.46 0.0M
2023-08-21 13,959.33 14,087.26 13,811.65 13,844.77 0.0M
2023-08-18 14,348.15 14,453.46 14,101.08 14,111.87 0.0M
2023-08-17 14,151.29 14,516.37 14,080.23 14,445.53 0.0M
2023-08-16 14,440.65 14,530.08 14,366.43 14,400.83 0.0M
2023-08-15 14,616.64 14,755.30 14,557.86 14,615.77 0.0M
2023-08-14 14,695.17 14,768.45 14,544.10 14,747.44 0.0M
2023-08-11 15,262.16 15,272.68 14,978.81 15,015.57 0.0M
2023-08-10 15,085.81 15,261.04 15,015.15 15,216.67 0.0M
2023-08-09 14,981.85 15,193.72 14,981.85 15,181.50 0.0M
2023-08-08 15,242.71 15,292.47 15,060.55 15,123.00 0.0M
2023-08-07 15,393.08 15,504.84 15,265.25 15,459.46 0.0M
2023-08-04 15,524.20 15,706.25 15,380.80 15,455.49 0.0M
2023-08-03 15,275.89 15,451.52 15,206.16 15,270.88 0.0M
2023-08-02 15,662.70 15,761.93 15,262.66 15,310.38 0.0M
2023-08-01 15,957.23 16,089.22 15,639.91 15,735.42 0.0M
2023-07-31 15,981.21 16,124.21 15,784.17 15,838.23 0.0M
2023-07-28 15,145.62 15,665.02 15,128.82 15,629.69 0.0M
2023-07-27 15,195.33 15,373.56 15,182.18 15,313.37 0.0M
2023-07-26 15,058.86 15,096.55 14,939.57 15,034.50 0.0M
2023-07-25 14,869.80 15,179.95 14,849.34 15,156.36 0.0M
2023-07-24 14,558.81 14,646.20 14,318.54 14,391.76 0.0M
2023-07-21 14,597.55 14,811.67 14,562.42 14,719.16 0.0M
2023-07-20 14,696.57 14,893.88 14,569.44 14,602.36 0.0M
2023-07-19 14,508.85 14,684.97 14,418.47 14,643.26 0.0M
2023-07-18 14,964.49 14,964.49 14,663.48 14,684.90 0.0M
2023-07-14 15,167.67 15,167.67 14,990.94 15,049.25 0.0M
2023-07-13 14,882.45 15,029.76 14,873.27 15,014.88 0.0M
2023-07-12 14,590.87 14,720.63 14,530.54 14,634.19 0.0M
2023-07-11 14,479.48 14,564.52 14,375.33 14,445.71 0.0M
2023-07-10 14,533.54 14,567.18 14,246.89 14,306.65 0.0M
2023-07-07 14,277.96 14,356.44 14,134.85 14,208.24 0.0M
2023-07-06 14,593.69 14,738.43 14,306.13 14,364.57 0.0M
2023-07-05 14,908.96 14,930.23 14,665.08 14,688.58 0.0M
2023-07-04 14,853.70 14,997.62 14,810.03 14,939.92 0.0M
2023-07-03 14,580.89 14,935.74 14,580.89 14,881.80 0.0M
2023-06-30 14,465.96 14,619.55 14,437.60 14,507.13 0.0M
2023-06-29 14,716.17 14,716.66 14,426.52 14,507.94 0.0M
2023-06-28 14,630.86 14,766.75 14,579.33 14,721.57 0.0M
2023-06-27 14,417.01 14,750.53 14,402.48 14,684.10 0.0M
2023-06-26 14,413.33 14,548.15 14,364.87 14,385.15 0.0M
2023-06-23 14,615.28 14,624.01 14,342.00 14,429.08 0.0M
2023-06-21 14,770.42 14,831.32 14,641.15 14,678.61 0.0M
2023-06-20 15,229.23 15,229.23 14,905.51 14,995.59 0.0M
2023-06-19 15,323.80 15,361.60 15,093.63 15,258.12 0.0M
2023-06-16 15,320.76 15,484.54 15,256.46 15,385.23 0.0M
2023-06-15 15,021.45 15,249.27 14,938.35 15,246.87 0.0M
2023-06-14 14,931.75 15,027.89 14,744.00 14,806.03 0.0M
2023-06-13 14,770.92 14,924.06 14,693.94 14,878.16 0.0M
2023-06-12 14,843.05 14,843.05 14,672.59 14,802.40 0.0M
2023-06-09 14,732.71 14,856.03 14,644.73 14,799.96 0.0M
2023-06-08 14,650.72 14,723.10 14,497.19 14,679.97 0.0M
2023-06-07 14,707.21 14,778.51 14,584.11 14,655.67 0.0M
2023-06-06 14,471.98 14,728.42 14,432.64 14,489.71 0.0M
2023-06-05 14,390.56 14,463.47 14,282.99 14,453.55 0.0M
2023-06-02 14,019.36 14,426.25 14,019.36 14,369.60 0.0M
2023-06-01 13,716.40 13,962.64 13,716.40 13,744.81 0.0M
2023-05-31 13,875.00 13,887.16 13,598.14 13,775.43 0.0M
2023-05-30 14,011.56 14,095.76 13,833.61 14,044.46 0.0M
2023-05-29 14,214.22 14,255.44 13,944.63 13,970.72 0.0M
2023-05-25 14,329.91 14,353.33 14,052.42 14,151.65 0.0M
2023-05-24 14,624.91 14,652.15 14,409.30 14,474.40 0.0M
2023-05-23 15,018.76 15,089.42 14,700.16 14,754.79 0.0M
2023-05-22 14,767.92 15,057.86 14,704.53 14,954.94 0.0M
2023-05-19 14,837.84 14,879.46 14,670.54 14,732.15 0.0M
2023-05-18 14,933.47 15,116.23 14,891.14 14,995.60 0.0M
2023-05-17 15,153.49 15,191.14 14,792.08 14,816.27 0.0M
2023-05-16 15,297.69 15,302.97 15,080.75 15,157.21 0.0M
2023-05-15 14,806.92 15,228.81 14,748.91 15,136.47 0.0M
2023-05-12 15,063.26 15,085.50 14,856.77 14,874.34 0.0M
2023-05-11 15,022.53 15,041.83 14,782.15 14,944.78 0.0M
2023-05-10 15,048.88 15,054.49 14,864.53 14,918.26 0.0M
2023-05-09 15,378.38 15,402.90 14,998.51 15,034.12 0.0M
2023-05-08 15,204.00 15,419.48 15,192.46 15,396.95 0.0M
2023-05-05 15,126.00 15,271.90 15,060.12 15,173.90 0.0M
2023-05-04 14,729.87 15,022.31 14,729.87 14,997.65 0.0M
2023-05-03 14,710.00 14,755.97 14,584.19 14,708.70 0.0M
2023-05-02 15,147.04 15,279.36 14,805.19 14,911.52 0.0M
2023-04-28 14,977.12 15,181.73 14,945.35 14,960.50 0.0M
2023-04-27 14,788.78 14,937.59 14,732.03 14,900.79 0.0M
2023-04-26 14,662.26 14,978.59 14,659.53 14,853.91 0.0M
2023-04-25 14,977.29 14,977.29 14,649.13 14,735.52 0.0M
2023-04-24 15,094.58 15,179.81 14,847.39 15,029.66 0.0M
2023-04-21 15,339.71 15,379.34 15,016.59 15,098.98 0.0M
2023-04-20 15,382.13 15,461.50 15,315.46 15,391.61 0.0M
2023-04-19 15,624.20 15,625.63 15,345.92 15,377.61 0.0M
2023-04-18 15,635.43 15,741.99 15,566.18 15,631.84 0.0M
2023-04-17 15,357.99 15,831.25 15,296.06 15,750.72 0.0M
2023-04-14 15,399.86 15,480.90 15,307.98 15,434.27 0.0M
2023-04-13 15,047.67 15,347.34 14,979.14 15,347.34 0.0M
2023-04-12 15,503.75 15,529.97 15,266.72 15,327.34 0.0M
2023-04-11 15,577.44 15,729.05 15,341.87 15,514.57 0.0M
2023-04-06 15,215.77 15,396.01 15,168.92 15,388.85 0.0M
2023-04-04 15,426.45 15,426.45 15,218.96 15,347.38 0.0M
2023-04-03 15,523.74 15,613.98 15,362.27 15,483.87 0.0M
2023-03-31 15,683.92 15,812.20 15,510.91 15,547.25 0.0M
2023-03-30 15,376.06 15,469.78 15,191.53 15,444.17 0.0M
2023-03-29 15,473.31 15,562.79 15,286.22 15,346.61 0.0M
2023-03-28 14,902.97 15,086.96 14,825.65 15,013.83 0.0M
2023-03-27 15,119.79 15,120.26 14,782.43 14,832.93 0.0M
2023-03-24 15,167.60 15,353.34 15,090.36 15,158.93 0.0M
2023-03-23 14,846.70 15,254.67 14,793.51 15,251.87 0.0M
2023-03-22 14,731.58 15,007.40 14,731.58 14,813.55 0.0M
2023-03-21 14,478.05 14,650.88 14,384.61 14,612.30 0.0M
2023-03-20 14,654.69 14,703.83 14,297.75 14,433.52 0.0M
2023-03-17 14,665.26 14,857.35 14,552.73 14,759.37 0.0M
2023-03-16 14,422.51 14,648.40 14,393.00 14,462.13 0.0M
2023-03-15 14,562.21 14,772.57 14,546.74 14,634.79 0.0M
2023-03-14 14,612.05 14,719.74 14,274.70 14,365.16 0.0M
2023-03-13 14,479.37 14,825.64 14,475.79 14,702.53 0.0M
2023-03-10 14,540.69 14,606.32 14,333.13 14,380.54 0.0M
2023-03-09 15,008.00 15,063.36 14,824.86 14,835.05 0.0M
2023-03-08 15,189.31 15,200.73 14,939.27 15,008.06 0.0M
2023-03-07 15,466.37 15,841.33 15,272.91 15,420.44 0.0M
2023-03-06 15,366.11 15,556.33 15,301.90 15,476.70 0.0M
2023-03-03 15,543.63 15,600.76 15,375.46 15,481.41 0.0M
2023-03-02 15,244.09 15,394.35 15,192.90 15,297.56 0.0M
2023-03-01 14,712.34 15,472.57 14,712.34 15,424.95 0.0M
2023-02-28 14,920.79 15,033.62 14,675.92 14,682.43 0.0M
2023-02-27 14,823.60 15,044.79 14,787.77 14,880.42 0.0M
2023-02-24 15,174.95 15,200.28 14,954.56 14,954.56 0.0M
2023-02-23 15,184.73 15,471.15 15,183.74 15,303.68 0.0M
2023-02-22 15,347.66 15,444.49 15,219.64 15,243.02 0.0M
2023-02-21 15,742.62 15,807.37 15,437.17 15,448.97 0.0M
2023-02-20 15,562.73 15,841.14 15,496.30 15,758.77 0.0M
2023-02-17 15,808.42 15,903.00 15,586.05 15,596.66 0.0M
2023-02-16 15,752.83 16,089.94 15,705.58 15,816.78 0.0M
2023-02-15 15,889.54 15,900.96 15,561.87 15,656.58 0.0M
2023-02-14 15,989.53 15,997.00 15,851.05 15,862.45 0.0M
2023-02-13 15,707.37 15,996.56 15,623.84 15,938.36 0.0M
2023-02-10 16,223.17 16,250.60 15,873.64 15,897.64 0.0M
2023-02-09 15,922.07 16,319.12 15,922.07 16,316.02 0.0M
2023-02-08 16,105.00 16,219.77 15,936.68 16,038.40 0.0M
2023-02-07 16,098.05 16,320.48 16,085.25 16,134.25 0.0M
2023-02-06 16,156.06 16,160.81 15,933.83 16,038.59 0.0M
2023-02-03 16,634.97 16,649.64 16,326.53 16,479.52 0.0M
2023-02-02 17,041.69 17,054.70 16,721.99 16,744.47 0.0M
2023-02-01 16,640.44 16,873.58 16,522.72 16,866.30 0.0M
2023-01-31 16,846.27 16,923.94 16,395.84 16,564.07 0.0M
2023-01-30 17,222.09 17,253.85 16,653.60 16,722.80 0.0M
2023-01-27 17,238.96 17,341.95 17,160.73 17,341.95 0.0M
2023-01-26 16,972.64 17,192.72 16,928.42 17,192.72 0.0M
2023-01-20 16,460.05 16,719.35 16,442.73 16,694.94 0.0M
2023-01-19 16,172.23 16,404.16 16,127.05 16,313.84 0.0M
2023-01-18 16,265.48 16,415.94 16,157.81 16,376.24 0.0M
2023-01-17 16,360.78 16,484.28 16,172.84 16,316.71 0.0M
2023-01-16 16,560.78 16,608.90 16,258.82 16,397.69 0.0M
2023-01-13 16,345.14 16,524.23 16,248.18 16,488.79 0.0M
2023-01-12 16,432.31 16,515.62 16,105.39 16,311.80 0.0M
2023-01-11 16,296.11 16,517.27 16,221.50 16,309.74 0.0M
2023-01-10 16,239.49 16,263.89 16,067.69 16,204.24 0.0M
2023-01-09 16,159.65 16,327.18 16,061.15 16,254.30 0.0M
2023-01-06 16,174.92 16,197.50 15,838.96 15,936.56 0.0M
2023-01-05 16,151.96 16,255.78 15,919.96 16,000.80 0.0M
2023-01-04 15,373.67 15,762.30 15,293.46 15,762.30 0.0M
2023-01-03 14,779.08 15,305.58 14,581.67 15,245.74 0.0M