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
2024-12-31 17,497.81 17,666.30 17,497.81 17,553.84 0.0M
2024-12-30 17,629.92 17,695.51 17,469.77 17,531.19 0.0M
2024-12-27 17,581.51 17,682.14 17,491.00 17,591.10 0.0M
2024-12-24 17,396.32 17,653.44 17,385.19 17,584.64 0.0M
2024-12-23 17,320.49 17,412.38 17,200.56 17,367.80 0.0M
2024-12-20 17,176.55 17,339.14 17,150.98 17,199.36 0.0M
2024-12-19 17,072.70 17,302.40 17,053.04 17,219.20 0.0M
2024-12-18 17,287.49 17,371.86 17,239.38 17,288.20 0.0M
2024-12-17 17,082.00 17,326.46 17,043.55 17,106.81 0.0M
2024-12-16 17,288.39 17,399.05 17,119.51 17,172.40 0.0M
2024-12-13 17,563.98 17,563.98 17,260.07 17,302.16 0.0M
2024-12-12 17,526.97 17,852.97 17,440.79 17,719.90 0.0M
2024-12-11 17,680.55 17,774.42 17,402.74 17,453.34 0.0M
2024-12-10 18,333.77 18,333.77 17,585.65 17,590.05 0.0M
2024-12-09 17,064.71 17,749.40 17,032.10 17,721.29 0.0M
2024-12-06 16,952.16 17,239.18 16,903.60 17,181.69 0.0M
2024-12-05 16,917.48 16,983.06 16,808.57 16,886.96 0.0M
2024-12-04 17,029.78 17,148.29 16,922.41 17,057.59 0.0M
2024-12-03 16,896.77 17,068.19 16,689.81 17,026.60 0.0M
2024-12-02 16,726.72 16,981.92 16,678.55 16,874.72 0.0M
2024-11-29 16,658.86 16,955.69 16,611.57 16,724.58 0.0M
2024-11-28 16,892.37 16,892.37 16,627.77 16,671.21 0.0M
2024-11-27 16,511.61 16,977.88 16,376.40 16,917.94 0.0M
2024-11-26 16,401.40 16,638.21 16,401.40 16,493.17 0.0M
2024-11-25 16,671.93 16,712.49 16,456.24 16,518.78 0.0M
2024-11-22 16,949.89 17,026.44 16,498.31 16,578.59 0.0M
2024-11-21 16,997.00 17,102.39 16,888.15 16,934.48 0.0M
2024-11-20 16,997.32 17,127.08 16,949.59 17,069.22 0.0M
2024-11-19 17,099.95 17,156.10 16,906.08 17,048.38 0.0M
2024-11-18 16,957.62 17,163.62 16,850.22 16,987.94 0.0M
2024-11-15 16,835.97 16,975.75 16,693.44 16,802.50 0.0M
2024-11-14 16,963.41 17,192.13 16,736.59 16,785.69 0.0M
2024-11-13 16,993.49 17,185.20 16,936.35 17,165.66 0.0M
2024-11-12 17,614.52 17,810.78 17,088.21 17,156.53 0.0M
2024-11-11 17,536.05 17,801.71 17,435.38 17,706.43 0.0M
2024-11-08 18,401.41 18,551.43 17,935.28 17,961.27 0.0M
2024-11-07 17,594.24 18,201.04 17,582.16 18,167.11 0.0M
2024-11-06 17,991.45 18,041.23 17,588.56 17,725.45 0.0M
2024-11-05 17,580.59 18,190.40 17,580.59 18,190.40 0.0M
2024-11-04 17,753.71 17,806.89 17,620.11 17,732.09 0.0M
2024-11-01 17,596.34 17,832.72 17,517.63 17,671.94 0.0M
2024-10-31 17,574.53 17,708.63 17,481.81 17,481.81 0.0M
2024-10-30 17,723.55 17,817.92 17,428.78 17,532.89 0.0M
2024-10-29 17,920.58 18,058.00 17,741.42 17,848.16 0.0M
2024-10-28 17,786.47 17,866.91 17,609.05 17,784.87 0.0M
2024-10-25 17,720.13 17,957.74 17,720.13 17,770.53 0.0M
2024-10-24 17,781.24 17,895.13 17,678.80 17,707.68 0.0M
2024-10-23 17,733.51 18,167.28 17,675.25 17,994.24 0.0M
2024-10-22 17,648.02 17,845.07 17,607.20 17,716.97 0.0M
2024-10-21 17,908.79 18,037.39 17,617.34 17,662.97 0.0M
2024-10-18 17,289.96 18,129.31 17,253.88 17,979.11 0.0M
2024-10-17 17,641.44 17,956.22 17,188.71 17,275.29 0.0M
2024-10-16 17,355.22 17,734.94 17,333.76 17,488.33 0.0M
2024-10-15 18,179.93 18,216.19 17,365.43 17,512.03 0.0M
2024-10-14 18,302.81 18,480.05 17,851.23 18,238.97 0.0M
2024-10-10 18,107.79 18,720.79 18,051.84 18,337.13 0.0M
2024-10-09 18,325.95 18,458.88 17,318.80 17,723.20 0.0M
2024-10-08 19,813.68 19,874.32 17,855.35 18,007.33 0.0M
2024-10-07 19,836.26 20,147.16 19,639.65 20,045.83 0.0M
2024-10-04 18,948.79 19,639.40 18,780.49 19,626.30 0.0M
2024-10-03 19,331.79 19,331.79 18,396.93 19,043.18 0.0M
2024-10-02 18,236.65 19,601.63 18,236.65 19,349.02 0.0M
2024-09-30 18,044.50 18,398.41 17,674.28 18,070.16 0.0M
2024-09-27 17,459.32 17,706.49 17,241.68 17,565.13 0.0M
2024-09-26 16,471.13 17,089.31 16,322.89 17,052.12 0.0M
2024-09-25 16,710.69 16,710.70 16,223.84 16,279.49 0.0M
2024-09-24 15,667.91 16,173.85 15,637.44 16,156.47 0.0M
2024-09-23 15,349.21 15,528.58 15,338.35 15,373.51 0.0M
2024-09-20 15,195.84 15,469.64 15,167.78 15,352.09 0.0M
2024-09-19 14,851.41 15,229.87 14,790.27 15,169.27 0.0M
2024-09-17 14,609.49 14,904.90 14,606.39 14,857.78 0.0M
2024-09-16 14,501.16 14,652.22 14,420.64 14,651.21 0.0M
2024-09-13 14,532.22 14,739.45 14,532.22 14,603.95 0.0M
2024-09-12 14,435.96 14,575.01 14,374.69 14,474.09 0.0M
2024-09-11 14,301.99 14,377.72 14,235.55 14,365.65 0.0M
2024-09-10 14,403.00 14,521.79 14,345.28 14,460.17 0.0M
2024-09-09 14,484.45 14,504.80 14,289.10 14,403.30 0.0M
2024-09-05 14,700.27 14,761.15 14,546.69 14,641.24 0.0M
2024-09-04 14,714.91 14,770.73 14,582.44 14,700.57 0.0M
2024-09-03 14,851.65 14,911.37 14,777.30 14,850.00 0.0M
2024-09-02 15,030.18 15,030.18 14,832.46 14,867.94 0.0M
2024-08-30 14,939.32 15,296.60 14,922.39 15,121.50 0.0M
2024-08-29 14,787.48 14,936.43 14,655.36 14,920.85 0.0M
2024-08-28 15,021.49 15,046.08 14,815.94 14,868.41 0.0M
2024-08-27 14,860.27 15,070.09 14,830.43 15,060.34 0.0M
2024-08-26 14,926.38 15,034.99 14,917.61 14,994.11 0.0M
2024-08-23 14,733.26 14,871.40 14,721.51 14,852.28 0.0M
2024-08-22 14,787.81 14,879.07 14,632.24 14,864.22 0.0M
2024-08-21 14,585.27 14,683.93 14,504.02 14,667.31 0.0M
2024-08-20 14,952.18 14,952.18 14,737.09 14,795.78 0.0M
2024-08-19 14,844.11 14,977.75 14,839.85 14,868.10 0.0M
2024-08-16 14,578.30 14,758.72 14,554.04 14,715.36 0.0M
2024-08-15 14,300.68 14,567.60 14,225.81 14,412.95 0.0M
2024-08-14 14,506.03 14,527.08 14,331.55 14,388.79 0.0M
2024-08-13 14,440.07 14,532.36 14,359.17 14,446.72 0.0M
2024-08-12 14,390.02 14,444.28 14,295.61 14,399.54 0.0M
2024-08-09 14,373.37 14,526.55 14,355.84 14,371.35 0.0M
2024-08-08 14,083.63 14,315.63 13,987.69 14,188.94 0.0M
2024-08-07 14,015.05 14,279.71 13,993.39 14,169.11 0.0M
2024-08-06 14,185.10 14,230.85 13,945.27 13,976.73 0.0M
2024-08-05 14,061.47 14,285.06 13,783.30 14,034.12 0.0M
2024-08-02 14,317.87 14,356.37 14,177.57 14,268.65 0.0M
2024-08-01 14,571.16 14,662.75 14,485.84 14,535.04 0.0M
2024-07-31 14,350.32 14,643.02 14,290.79 14,583.41 0.0M
2024-07-30 14,478.60 14,478.60 14,252.90 14,290.83 0.0M
2024-07-29 14,500.94 14,641.54 14,443.28 14,514.91 0.0M
2024-07-26 14,442.99 14,567.58 14,251.07 14,347.99 0.0M
2024-07-25 14,599.09 14,634.10 14,319.28 14,362.02 0.0M
2024-07-24 14,775.05 14,844.20 14,603.84 14,662.34 0.0M
2024-07-23 14,957.56 14,984.54 14,768.59 14,787.34 0.0M
2024-07-22 14,754.66 14,981.48 14,623.53 14,928.77 0.0M
2024-07-19 14,902.49 14,938.39 14,681.26 14,716.57 0.0M
2024-07-18 14,940.57 15,143.48 14,901.04 15,054.96 0.0M
2024-07-17 15,099.33 15,151.44 14,987.96 15,032.74 0.0M
2024-07-16 15,182.40 15,253.11 15,078.19 15,078.19 0.0M
2024-07-15 15,477.32 15,550.26 15,276.76 15,329.18 0.0M
2024-07-12 15,376.00 15,614.83 15,376.00 15,589.70 0.0M
2024-07-11 15,042.52 15,240.99 15,040.87 15,204.64 0.0M
2024-07-10 15,061.87 15,208.20 14,899.72 14,916.86 0.0M
2024-07-09 14,940.47 15,086.92 14,845.30 14,975.21 0.0M
2024-07-08 15,083.19 15,182.23 14,938.54 14,996.91 0.0M
2024-07-05 15,337.72 15,414.89 15,096.17 15,121.60 0.0M
2024-07-04 15,368.91 15,427.17 15,250.27 15,331.48 0.0M
2024-07-03 15,055.13 15,236.66 15,013.15 15,199.98 0.0M
2024-07-02 14,860.85 15,156.78 14,860.85 14,980.71 0.0M
2024-06-28 14,720.81 14,994.85 14,720.81 14,872.36 0.0M
2024-06-27 15,094.33 15,116.99 14,830.78 14,854.03 0.0M
2024-06-26 15,052.71 15,242.96 15,048.73 15,191.69 0.0M
2024-06-25 15,158.99 15,297.60 15,060.78 15,161.78 0.0M
2024-06-24 14,996.58 15,111.22 14,881.41 15,103.62 0.0M
2024-06-21 15,243.46 15,292.70 15,027.74 15,100.49 0.0M
2024-06-20 15,465.85 15,533.34 15,315.33 15,373.15 0.0M
2024-06-19 15,053.99 15,466.72 15,039.00 15,447.39 0.0M
2024-06-18 14,963.88 15,044.63 14,885.78 14,932.31 0.0M
2024-06-17 14,861.46 15,106.95 14,774.96 14,934.29 0.0M
2024-06-14 14,976.39 15,078.15 14,911.54 14,936.10 0.0M
2024-06-13 15,040.53 15,088.83 14,913.17 15,043.19 0.0M
2024-06-12 14,995.30 15,029.64 14,819.61 14,876.40 0.0M
2024-06-11 15,017.78 15,132.15 14,893.93 15,058.54 0.0M
2024-06-07 15,359.36 15,366.82 15,118.97 15,184.28 0.0M
2024-06-06 15,365.51 15,464.08 15,179.42 15,264.43 0.0M
2024-06-05 15,262.26 15,478.57 15,161.54 15,206.06 0.0M
2024-06-04 15,095.93 15,307.78 15,095.93 15,225.43 0.0M
2024-06-03 15,028.90 15,316.92 15,019.00 15,172.11 0.0M
2024-05-31 15,187.19 15,312.19 14,848.31 14,848.31 0.0M
2024-05-30 15,168.41 15,279.93 14,956.12 15,009.30 0.0M
2024-05-29 15,396.96 15,429.88 15,173.74 15,213.99 0.0M
2024-05-28 15,517.40 15,687.38 15,477.40 15,512.47 0.0M
2024-05-27 15,330.99 15,552.86 15,232.17 15,517.11 0.0M
2024-05-24 15,453.60 15,568.17 15,265.61 15,324.81 0.0M
2024-05-23 15,714.99 15,714.99 15,450.33 15,548.79 0.0M
2024-05-22 15,851.96 15,962.86 15,773.90 15,814.45 0.0M
2024-05-21 16,025.61 16,059.24 15,777.02 15,819.82 0.0M
2024-05-20 16,123.96 16,203.02 16,074.65 16,153.83 0.0M
2024-05-17 16,079.95 16,156.28 15,921.42 16,083.59 0.0M
2024-05-16 15,793.19 15,981.69 15,672.72 15,923.87 0.0M
2024-05-14 15,766.01 15,849.12 15,622.67 15,622.67 0.0M
2024-05-13 15,479.50 15,706.52 15,426.61 15,669.54 0.0M
2024-05-10 15,321.44 15,604.92 15,294.32 15,567.22 0.0M
2024-05-09 14,987.68 15,220.12 14,957.07 15,200.70 0.0M
2024-05-08 15,144.07 15,247.64 14,945.69 14,959.86 0.0M
2024-05-07 15,218.60 15,282.67 15,087.73 15,121.91 0.0M
2024-05-06 15,183.99 15,241.15 15,074.84 15,227.99 0.0M
2024-05-03 15,247.36 15,308.48 15,054.47 15,169.70 0.0M
2024-05-02 14,526.03 14,924.20 14,495.35 14,914.36 0.0M
2024-04-30 14,628.23 14,690.38 14,471.06 14,535.91 0.0M
2024-04-29 14,540.56 14,789.98 14,491.62 14,557.04 0.0M
2024-04-26 14,241.24 14,630.46 14,241.24 14,526.67 0.0M
2024-04-25 14,087.87 14,327.50 14,054.91 14,180.55 0.0M
2024-04-24 13,922.34 14,147.34 13,876.93 14,133.86 0.0M
2024-04-23 13,640.78 13,812.75 13,568.34 13,796.52 0.0M
2024-04-22 13,450.05 13,646.07 13,450.05 13,510.69 0.0M
2024-04-19 13,312.36 13,345.39 13,155.81 13,314.58 0.0M
2024-04-18 13,299.31 13,550.12 13,267.70 13,447.22 0.0M
2024-04-17 13,304.57 13,383.97 13,239.40 13,321.71 0.0M
2024-04-16 13,377.29 13,482.91 13,269.36 13,308.01 0.0M
2024-04-15 13,426.73 13,603.75 13,426.73 13,569.04 0.0M
2024-04-12 13,838.64 13,895.63 13,622.66 13,622.66 0.0M
2024-04-11 13,695.28 13,968.91 13,695.28 13,910.85 0.0M
2024-04-10 13,752.80 14,000.44 13,739.16 13,940.66 0.0M
2024-04-09 13,666.81 13,824.12 13,637.74 13,659.11 0.0M
2024-04-08 13,512.38 13,748.94 13,460.83 13,598.07 0.0M
2024-04-05 13,636.85 13,683.34 13,338.27 13,585.56 0.0M
2024-04-03 13,820.70 13,820.70 13,587.15 13,612.03 0.0M
2024-04-02 13,699.43 13,857.15 13,699.43 13,800.45 0.0M
2024-03-28 13,269.33 13,622.97 13,261.29 13,453.34 0.0M
2024-03-27 13,390.57 13,455.88 13,219.63 13,261.96 0.0M
2024-03-26 13,455.75 13,591.06 13,336.09 13,487.20 0.0M
2024-03-25 13,367.85 13,453.92 13,289.25 13,323.37 0.0M
2024-03-22 13,537.47 13,553.28 13,188.10 13,330.35 0.0M
2024-03-21 13,597.12 13,794.38 13,597.12 13,672.09 0.0M
2024-03-20 13,414.87 13,531.04 13,292.81 13,437.59 0.0M
2024-03-19 13,444.96 13,517.57 13,335.27 13,382.53 0.0M
2024-03-18 13,435.77 13,589.49 13,410.74 13,539.83 0.0M
2024-03-15 13,495.46 13,562.38 13,302.00 13,475.82 0.0M
2024-03-14 13,754.75 13,889.54 13,596.33 13,675.82 0.0M
2024-03-13 13,753.11 13,860.79 13,691.02 13,735.03 0.0M
2024-03-12 13,412.19 13,823.19 13,335.18 13,772.24 0.0M
2024-03-11 13,146.29 13,340.80 13,146.29 13,307.81 0.0M
2024-03-08 13,020.66 13,222.78 13,020.66 13,094.44 0.0M
2024-03-07 13,179.26 13,252.20 12,907.55 12,995.17 0.0M
2024-03-06 12,875.03 13,237.98 12,875.03 13,132.06 0.0M
2024-03-05 12,993.33 13,099.58 12,821.71 12,876.89 0.0M
2024-03-04 13,292.87 13,292.87 13,115.06 13,224.33 0.0M
2024-03-01 13,040.99 13,308.55 12,977.47 13,261.39 0.0M
2024-02-29 13,064.71 13,281.95 13,064.71 13,143.43 0.0M
2024-02-28 13,482.28 13,488.65 13,149.70 13,167.93 0.0M
2024-02-27 13,286.86 13,471.39 13,117.27 13,442.09 0.0M
2024-02-26 13,312.49 13,410.77 13,224.70 13,248.72 0.0M
2024-02-23 13,259.60 13,501.76 13,258.56 13,345.34 0.0M
2024-02-22 13,061.78 13,329.98 13,004.96 13,329.98 0.0M
2024-02-21 12,727.15 13,288.14 12,681.75 13,062.19 0.0M
2024-02-20 12,765.40 12,808.20 12,596.12 12,776.18 0.0M
2024-02-19 12,828.78 12,828.78 12,663.86 12,696.67 0.0M
2024-02-16 12,566.29 12,917.30 12,505.99 12,867.92 0.0M
2024-02-15 12,411.36 12,579.38 12,341.35 12,525.51 0.0M
2024-02-14 12,142.45 12,505.51 12,054.60 12,468.49 0.0M
2024-02-09 12,269.70 12,295.92 12,099.08 12,284.41 0.0M
2024-02-08 12,494.55 12,585.14 12,357.48 12,407.79 0.0M
2024-02-07 12,749.91 12,857.93 12,507.15 12,550.02 0.0M
2024-02-06 12,108.86 12,690.79 12,108.86 12,670.91 0.0M
2024-02-05 11,904.85 12,229.14 11,904.85 12,077.41 0.0M
2024-02-02 12,266.39 12,382.13 11,983.50 12,081.18 0.0M
2024-02-01 12,045.61 12,298.38 11,970.27 12,091.56 0.0M
2024-01-31 12,195.99 12,242.29 11,957.83 12,023.42 0.0M
2024-01-30 12,371.42 12,371.42 12,171.74 12,211.70 0.0M
2024-01-29 12,488.27 12,668.13 12,454.75 12,520.87 0.0M
2024-01-26 12,588.58 12,639.69 12,374.85 12,408.14 0.0M
2024-01-25 12,438.45 12,684.52 12,300.79 12,659.25 0.0M
2024-01-24 12,111.53 12,458.76 11,962.91 12,391.50 0.0M
2024-01-23 11,645.41 12,052.39 11,600.13 11,900.48 0.0M
2024-01-22 11,917.81 11,918.00 11,442.84 11,578.77 0.0M
2024-01-19 11,962.73 12,060.06 11,777.67 11,868.79 0.0M
2024-01-18 11,920.67 12,031.59 11,811.71 11,972.52 0.0M
2024-01-17 12,272.28 12,272.28 11,808.64 11,881.69 0.0M
2024-01-16 12,480.51 12,626.53 12,337.91 12,368.94 0.0M
2024-01-15 12,699.78 12,720.01 12,538.78 12,607.87 0.0M
2024-01-12 12,649.44 12,828.56 12,624.88 12,689.87 0.0M
2024-01-11 12,579.95 12,843.23 12,533.16 12,718.90 0.0M
2024-01-10 12,584.60 12,692.65 12,497.15 12,549.34 0.0M
2024-01-09 12,699.79 12,821.09 12,615.38 12,615.38 0.0M
2024-01-08 12,999.75 12,999.75 12,618.30 12,687.26 0.0M
2024-01-05 13,011.60 13,176.90 12,908.25 12,979.32 0.0M
2024-01-04 13,080.01 13,100.61 12,961.33 13,077.11 0.0M
2024-01-03 12,998.13 13,050.94 12,968.79 13,029.80 0.0M
2024-01-02 13,438.78 13,438.78 13,081.54 13,131.06 0.0M