HS China Central SOEs

HSCSOE
🏛️ hong-kong →
3,409.59
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
2022-12-30 2,409.19 2,409.19 2,409.19 2,409.19 0.0M
2022-12-29 2,395.17 2,395.17 2,395.17 2,395.17 0.0M
2022-12-28 2,409.56 2,409.56 2,409.56 2,409.56 0.0M
2022-12-23 2,362.45 2,362.45 2,362.45 2,362.45 0.0M
2022-12-22 2,367.41 2,367.41 2,367.41 2,367.41 0.0M
2022-12-21 2,334.97 2,334.97 2,334.97 2,334.97 0.0M
2022-12-20 2,321.42 2,321.42 2,321.42 2,321.42 0.0M
2022-12-19 2,352.26 2,352.26 2,352.26 2,352.26 0.0M
2022-12-16 2,381.65 2,381.65 2,381.65 2,381.65 0.0M
2022-12-15 2,361.40 2,361.40 2,361.40 2,361.40 0.0M
2022-12-14 2,376.78 2,376.78 2,376.78 2,376.78 0.0M
2022-12-13 2,360.61 2,360.61 2,360.61 2,360.61 0.0M
2022-12-12 2,364.29 2,364.29 2,364.29 2,364.29 0.0M
2022-12-09 2,387.95 2,387.95 2,387.95 2,387.95 0.0M
2022-12-08 2,337.91 2,337.91 2,337.91 2,337.91 0.0M
2022-12-07 2,312.19 2,312.19 2,312.19 2,312.19 0.0M
2022-12-06 2,370.28 2,370.28 2,370.28 2,370.28 0.0M
2022-12-05 2,369.04 2,369.04 2,369.04 2,369.04 0.0M
2022-12-02 2,309.00 2,309.00 2,309.00 2,309.00 0.0M
2022-12-01 2,338.26 2,338.26 2,338.26 2,338.26 0.0M
2022-11-30 2,359.51 2,359.51 2,359.51 2,359.51 0.0M
2022-11-29 2,317.17 2,317.17 2,317.17 2,317.17 0.0M
2022-11-28 2,234.41 2,234.41 2,234.41 2,234.41 0.0M
2022-11-25 2,271.43 2,271.43 2,271.43 2,271.43 0.0M
2022-11-24 2,254.52 2,254.52 2,254.52 2,254.52 0.0M
2022-11-23 2,236.25 2,236.25 2,236.25 2,236.25 0.0M
2022-11-22 2,219.83 2,219.83 2,219.83 2,219.83 0.0M
2022-11-21 2,195.86 2,195.86 2,195.86 2,195.86 0.0M
2022-11-18 2,212.90 2,212.90 2,212.90 2,212.90 0.0M
2022-11-17 2,235.10 2,235.10 2,235.10 2,235.10 0.0M
2022-11-16 2,253.38 2,253.38 2,253.38 2,253.38 0.0M
2022-11-15 2,269.63 2,269.63 2,269.63 2,269.63 0.0M
2022-11-14 2,227.36 2,227.36 2,227.36 2,227.36 0.0M
2022-11-11 2,183.56 2,183.56 2,183.56 2,183.56 0.0M
2022-11-10 2,081.94 2,081.94 2,081.94 2,081.94 0.0M
2022-11-09 2,107.10 2,107.10 2,107.10 2,107.10 0.0M
2022-11-08 2,101.69 2,101.69 2,101.69 2,101.69 0.0M
2022-11-07 2,100.46 2,100.46 2,100.46 2,100.46 0.0M
2022-11-04 2,057.28 2,057.28 2,057.28 2,057.28 0.0M
2022-11-03 1,976.88 1,976.88 1,976.88 1,976.88 0.0M
2022-11-02 2,011.64 2,011.64 2,011.64 2,011.64 0.0M
2022-11-01 1,970.91 1,970.91 1,970.91 1,970.91 0.0M
2022-10-31 1,907.54 1,907.54 1,907.54 1,907.54 0.0M
2022-10-28 1,983.05 1,983.05 1,983.05 1,983.05 0.0M
2022-10-27 2,040.72 2,040.72 2,040.72 2,040.72 0.0M
2022-10-26 2,043.25 2,043.25 2,043.25 2,043.25 0.0M
2022-10-25 2,052.72 2,052.72 2,052.72 2,052.72 0.0M
2022-10-24 2,045.81 2,045.81 2,045.81 2,045.81 0.0M
2022-10-21 2,149.06 2,149.06 2,149.06 2,149.06 0.0M
2022-10-20 2,137.10 2,137.10 2,137.10 2,137.10 0.0M
2022-10-19 2,146.40 2,146.40 2,146.40 2,146.40 0.0M
2022-10-18 2,163.94 2,163.94 2,163.94 2,163.94 0.0M
2022-10-17 2,146.40 2,146.40 2,146.40 2,146.40 0.0M
2022-10-14 2,134.19 2,134.19 2,134.19 2,134.19 0.0M
2022-10-13 2,114.34 2,114.34 2,114.34 2,114.34 0.0M
2022-10-12 2,137.55 2,137.55 2,137.55 2,137.55 0.0M
2022-10-11 2,161.83 2,161.83 2,161.83 2,161.83 0.0M
2022-10-10 2,187.13 2,187.13 2,187.13 2,187.13 0.0M
2022-10-07 2,232.20 2,232.20 2,232.20 2,232.20 0.0M
2022-10-06 2,257.39 2,257.39 2,257.39 2,257.39 0.0M
2022-10-05 2,263.37 2,263.37 2,263.37 2,263.37 0.0M
2022-10-03 2,173.61 2,173.61 2,173.61 2,173.61 0.0M
2022-09-30 2,181.38 2,181.38 2,181.38 2,181.38 0.0M
2022-09-29 2,151.44 2,151.44 2,151.44 2,151.44 0.0M
2022-09-28 2,178.92 2,178.92 2,178.92 2,178.92 0.0M
2022-09-27 2,235.92 2,235.92 2,235.92 2,235.92 0.0M
2022-09-26 2,236.40 2,236.40 2,236.40 2,236.40 0.0M
2022-09-23 2,280.32 2,280.32 2,280.32 2,280.32 0.0M
2022-09-22 2,292.31 2,292.31 2,292.31 2,292.31 0.0M
2022-09-21 2,306.23 2,306.23 2,306.23 2,306.23 0.0M
2022-09-20 2,324.53 2,324.53 2,324.53 2,324.53 0.0M
2022-09-19 2,322.20 2,322.20 2,322.20 2,322.20 0.0M
2022-09-16 2,341.82 2,341.82 2,341.82 2,341.82 0.0M
2022-09-15 2,371.63 2,371.63 2,371.63 2,371.63 0.0M
2022-09-14 2,350.11 2,350.11 2,350.11 2,350.11 0.0M
2022-09-13 2,381.11 2,381.11 2,381.11 2,381.11 0.0M
2022-09-09 2,369.75 2,369.75 2,369.75 2,369.75 0.0M
2022-09-08 2,316.65 2,316.65 2,316.65 2,316.65 0.0M
2022-09-07 2,349.80 2,349.80 2,349.80 2,349.80 0.0M
2022-09-06 2,358.90 2,358.90 2,358.90 2,358.90 0.0M
2022-09-05 2,372.29 2,372.29 2,372.29 2,372.29 0.0M
2022-09-02 2,368.92 2,368.92 2,368.92 2,368.92 0.0M
2022-09-01 2,391.89 2,391.89 2,391.89 2,391.89 0.0M
2022-08-31 2,410.56 2,410.56 2,410.56 2,410.56 0.0M
2022-08-30 2,415.26 2,415.26 2,415.26 2,415.26 0.0M
2022-08-29 2,420.90 2,420.90 2,420.90 2,420.90 0.0M
2022-08-26 2,430.18 2,430.18 2,430.18 2,430.18 0.0M
2022-08-25 2,410.83 2,410.83 2,410.83 2,410.83 0.0M
2022-08-24 2,350.56 2,350.56 2,350.56 2,350.56 0.0M
2022-08-23 2,361.39 2,361.39 2,361.39 2,361.39 0.0M
2022-08-22 2,371.12 2,371.12 2,371.12 2,371.12 0.0M
2022-08-19 2,367.52 2,367.52 2,367.52 2,367.52 0.0M
2022-08-18 2,346.86 2,346.86 2,346.86 2,346.86 0.0M
2022-08-17 2,362.86 2,362.86 2,362.86 2,362.86 0.0M
2022-08-16 2,345.83 2,345.83 2,345.83 2,345.83 0.0M
2022-08-15 2,350.84 2,350.84 2,350.84 2,350.84 0.0M
2022-08-12 2,378.11 2,378.11 2,378.11 2,378.11 0.0M
2022-08-11 2,365.27 2,365.27 2,365.27 2,365.27 0.0M
2022-08-10 2,329.17 2,329.17 2,329.17 2,329.17 0.0M
2022-08-09 2,358.25 2,358.25 2,358.25 2,358.25 0.0M
2022-08-08 2,357.03 2,357.03 2,357.03 2,357.03 0.0M
2022-08-05 2,349.14 2,349.14 2,349.14 2,349.14 0.0M
2022-08-04 2,333.79 2,333.79 2,333.79 2,333.79 0.0M
2022-08-03 2,318.40 2,318.40 2,318.40 2,318.40 0.0M
2022-08-02 2,331.85 2,331.85 2,331.85 2,331.85 0.0M
2022-08-01 2,386.85 2,386.85 2,386.85 2,386.85 0.0M
2022-07-29 2,398.17 2,398.17 2,398.17 2,398.17 0.0M
2022-07-28 2,426.29 2,426.29 2,426.29 2,426.29 0.0M
2022-07-27 2,422.99 2,422.99 2,422.99 2,422.99 0.0M
2022-07-26 2,431.93 2,431.93 2,431.93 2,431.93 0.0M
2022-07-25 2,402.29 2,402.29 2,402.29 2,402.29 0.0M
2022-07-22 2,400.44 2,400.44 2,400.44 2,400.44 0.0M
2022-07-21 2,402.47 2,402.47 2,402.47 2,402.47 0.0M
2022-07-20 2,434.89 2,434.89 2,434.89 2,434.89 0.0M
2022-07-19 2,431.97 2,431.97 2,431.97 2,431.97 0.0M
2022-07-18 2,439.26 2,439.26 2,439.26 2,439.26 0.0M
2022-07-15 2,371.87 2,371.87 2,371.87 2,371.87 0.0M
2022-07-14 2,410.91 2,410.91 2,410.91 2,410.91 0.0M
2022-07-13 2,440.51 2,440.51 2,440.51 2,440.51 0.0M
2022-07-12 2,471.30 2,471.30 2,471.30 2,471.30 0.0M
2022-07-11 2,484.72 2,484.72 2,484.72 2,484.72 0.0M
2022-07-08 2,518.59 2,518.59 2,518.59 2,518.59 0.0M
2022-07-07 2,507.40 2,507.40 2,507.40 2,507.40 0.0M
2022-07-06 2,498.85 2,498.85 2,498.85 2,498.85 0.0M
2022-07-05 2,559.71 2,559.71 2,559.71 2,559.71 0.0M
2022-07-04 2,554.86 2,554.86 2,554.86 2,554.86 0.0M
2022-06-30 2,576.95 2,576.95 2,576.95 2,576.95 0.0M
2022-06-29 2,560.68 2,560.68 2,560.68 2,560.68 0.0M
2022-06-28 2,608.48 2,608.48 2,608.48 2,608.48 0.0M
2022-06-27 2,560.46 2,560.46 2,560.46 2,560.46 0.0M
2022-06-24 2,520.41 2,520.41 2,520.41 2,520.41 0.0M
2022-06-23 2,515.38 2,515.38 2,515.38 2,515.38 0.0M
2022-06-22 2,492.70 2,492.70 2,492.70 2,492.70 0.0M
2022-06-21 2,532.60 2,532.60 2,532.60 2,532.60 0.0M
2022-06-20 2,493.83 2,493.83 2,493.83 2,493.83 0.0M
2022-06-17 2,487.60 2,487.60 2,487.60 2,487.60 0.0M
2022-06-16 2,486.75 2,486.75 2,486.75 2,486.75 0.0M
2022-06-15 2,545.66 2,545.66 2,545.66 2,545.66 0.0M
2022-06-14 2,526.49 2,526.49 2,526.49 2,526.49 0.0M
2022-06-13 2,528.25 2,528.25 2,528.25 2,528.25 0.0M
2022-06-10 2,572.54 2,572.54 2,572.54 2,572.54 0.0M
2022-06-09 2,599.36 2,599.36 2,599.36 2,599.36 0.0M
2022-06-08 2,629.04 2,629.04 2,629.04 2,629.04 0.0M
2022-06-07 2,607.48 2,607.48 2,607.48 2,607.48 0.0M
2022-06-06 2,621.39 2,621.39 2,621.39 2,621.39 0.0M
2022-06-02 2,601.48 2,601.48 2,601.48 2,601.48 0.0M
2022-06-01 2,630.52 2,630.52 2,630.52 2,630.52 0.0M
2022-05-31 2,635.60 2,635.60 2,635.60 2,635.60 0.0M
2022-05-30 2,614.75 2,614.75 2,614.75 2,614.75 0.0M
2022-05-27 2,601.74 2,601.74 2,601.74 2,601.74 0.0M
2022-05-26 2,566.45 2,566.45 2,566.45 2,566.45 0.0M
2022-05-25 2,564.28 2,564.28 2,564.28 2,564.28 0.0M
2022-05-24 2,554.94 2,554.94 2,554.94 2,554.94 0.0M
2022-05-23 2,581.95 2,581.95 2,581.95 2,581.95 0.0M
2022-05-20 2,578.11 2,578.11 2,578.11 2,578.11 0.0M
2022-05-19 2,517.95 2,517.95 2,517.95 2,517.95 0.0M
2022-05-18 2,539.90 2,539.90 2,539.90 2,539.90 0.0M
2022-05-17 2,520.99 2,520.99 2,520.99 2,520.99 0.0M
2022-05-16 2,474.44 2,474.44 2,474.44 2,474.44 0.0M
2022-05-13 2,469.05 2,469.05 2,469.05 2,469.05 0.0M
2022-05-12 2,418.73 2,418.73 2,418.73 2,418.73 0.0M
2022-05-11 2,455.38 2,455.38 2,455.38 2,455.38 0.0M
2022-05-10 2,461.51 2,461.51 2,461.51 2,461.51 0.0M
2022-05-06 2,485.60 2,485.60 2,485.60 2,485.60 0.0M
2022-05-05 2,564.46 2,564.46 2,564.46 2,564.46 0.0M
2022-05-04 2,583.55 2,583.55 2,583.55 2,583.55 0.0M
2022-05-03 2,589.92 2,589.92 2,589.92 2,589.92 0.0M
2022-04-29 2,585.04 2,585.04 2,585.04 2,585.04 0.0M
2022-04-28 2,557.44 2,557.44 2,557.44 2,557.44 0.0M
2022-04-27 2,495.51 2,495.51 2,495.51 2,495.51 0.0M
2022-04-26 2,468.95 2,468.95 2,468.95 2,468.95 0.0M
2022-04-25 2,493.97 2,493.97 2,493.97 2,493.97 0.0M
2022-04-22 2,608.61 2,608.61 2,608.61 2,608.61 0.0M
2022-04-21 2,596.12 2,596.12 2,596.12 2,596.12 0.0M
2022-04-20 2,622.98 2,622.98 2,622.98 2,622.98 0.0M
2022-04-19 2,673.22 2,673.22 2,673.22 2,673.22 0.0M
2022-04-14 2,727.68 2,727.68 2,727.68 2,727.68 0.0M
2022-04-13 2,697.15 2,697.15 2,697.15 2,697.15 0.0M
2022-04-12 2,666.67 2,666.67 2,666.67 2,666.67 0.0M
2022-04-11 2,667.91 2,667.91 2,667.91 2,667.91 0.0M
2022-04-08 2,733.86 2,733.86 2,733.86 2,733.86 0.0M
2022-04-07 2,699.34 2,699.34 2,699.34 2,699.34 0.0M
2022-04-06 2,740.05 2,740.05 2,740.05 2,740.05 0.0M
2022-04-04 2,737.59 2,737.59 2,737.59 2,737.59 0.0M
2022-04-01 2,703.41 2,703.41 2,703.41 2,703.41 0.0M
2022-03-31 2,672.52 2,672.52 2,672.52 2,672.52 0.0M
2022-03-30 2,689.33 2,689.33 2,689.33 2,689.33 0.0M
2022-03-29 2,656.04 2,656.04 2,656.04 2,656.04 0.0M
2022-03-28 2,640.66 2,640.66 2,640.66 2,640.66 0.0M
2022-03-25 2,619.18 2,619.18 2,619.18 2,619.18 0.0M
2022-03-24 2,656.77 2,656.77 2,656.77 2,656.77 0.0M
2022-03-23 2,644.75 2,644.75 2,644.75 2,644.75 0.0M
2022-03-22 2,651.98 2,651.98 2,651.98 2,651.98 0.0M
2022-03-21 2,591.11 2,591.11 2,591.11 2,591.11 0.0M
2022-03-18 2,620.77 2,620.77 2,620.77 2,620.77 0.0M
2022-03-17 2,587.10 2,587.10 2,587.10 2,587.10 0.0M
2022-03-16 2,446.08 2,446.08 2,446.08 2,446.08 0.0M
2022-03-15 2,330.69 2,330.69 2,330.69 2,330.69 0.0M
2022-03-14 2,478.61 2,478.61 2,478.61 2,478.61 0.0M
2022-03-11 2,581.84 2,581.84 2,581.84 2,581.84 0.0M
2022-03-10 2,621.63 2,621.63 2,621.63 2,621.63 0.0M
2022-03-09 2,584.63 2,584.63 2,584.63 2,584.63 0.0M
2022-03-08 2,623.70 2,623.70 2,623.70 2,623.70 0.0M
2022-03-07 2,691.80 2,691.80 2,691.80 2,691.80 0.0M
2022-03-04 2,745.80 2,745.80 2,745.80 2,745.80 0.0M
2022-03-03 2,778.87 2,778.87 2,778.87 2,778.87 0.0M
2022-03-02 2,738.63 2,738.63 2,738.63 2,738.63 0.0M
2022-03-01 2,763.35 2,763.35 2,763.35 2,763.35 0.0M
2022-02-28 2,756.86 2,756.86 2,756.86 2,756.86 0.0M
2022-02-25 2,722.89 2,722.89 2,722.89 2,722.89 0.0M
2022-02-24 2,760.24 2,760.24 2,760.24 2,760.24 0.0M
2022-02-23 2,811.74 2,811.74 2,811.74 2,811.74 0.0M
2022-02-22 2,829.03 2,829.03 2,829.03 2,829.03 0.0M
2022-02-21 2,860.67 2,860.67 2,860.67 2,860.67 0.0M
2022-02-18 2,845.40 2,845.40 2,845.40 2,845.40 0.0M
2022-02-17 2,832.67 2,832.67 2,832.67 2,832.67 0.0M
2022-02-16 2,830.74 2,830.74 2,830.74 2,830.74 0.0M
2022-02-15 2,803.65 2,803.65 2,803.65 2,803.65 0.0M
2022-02-14 2,845.13 2,845.13 2,845.13 2,845.13 0.0M
2022-02-11 2,889.58 2,889.58 2,889.58 2,889.58 0.0M
2022-02-10 2,869.27 2,869.27 2,869.27 2,869.27 0.0M
2022-02-09 2,851.52 2,851.52 2,851.52 2,851.52 0.0M
2022-02-08 2,818.93 2,818.93 2,818.93 2,818.93 0.0M
2022-02-07 2,805.08 2,805.08 2,805.08 2,805.08 0.0M
2022-02-04 2,770.77 2,770.77 2,770.77 2,770.77 0.0M
2022-01-31 2,706.58 2,706.58 2,706.58 2,706.58 0.0M
2022-01-28 2,695.06 2,695.06 2,695.06 2,695.06 0.0M
2022-01-27 2,720.85 2,720.85 2,720.85 2,720.85 0.0M
2022-01-26 2,745.44 2,745.44 2,745.44 2,745.44 0.0M
2022-01-25 2,735.35 2,735.35 2,735.35 2,735.35 0.0M
2022-01-24 2,765.09 2,765.09 2,765.09 2,765.09 0.0M
2022-01-21 2,763.69 2,763.69 2,763.69 2,763.69 0.0M
2022-01-20 2,746.45 2,746.45 2,746.45 2,746.45 0.0M
2022-01-19 2,729.67 2,729.67 2,729.67 2,729.67 0.0M
2022-01-18 2,702.69 2,702.69 2,702.69 2,702.69 0.0M
2022-01-17 2,681.50 2,681.50 2,681.50 2,681.50 0.0M
2022-01-14 2,693.18 2,693.18 2,693.18 2,693.18 0.0M
2022-01-13 2,712.79 2,712.79 2,712.79 2,712.79 0.0M
2022-01-12 2,693.64 2,693.64 2,693.64 2,693.64 0.0M
2022-01-11 2,670.39 2,670.39 2,670.39 2,670.39 0.0M
2022-01-10 2,661.92 2,661.92 2,661.92 2,661.92 0.0M
2022-01-07 2,643.12 2,643.12 2,643.12 2,643.12 0.0M
2022-01-06 2,584.43 2,584.43 2,584.43 2,584.43 0.0M
2022-01-05 2,594.12 2,594.12 2,594.12 2,594.12 0.0M
2022-01-04 2,574.84 2,574.84 2,574.84 2,574.84 0.0M
2022-01-03 2,562.32 2,562.32 2,562.32 2,562.32 0.0M