HS SCHK Central SOEs Low Volatility

HSSCCLV
🏛️ hong-kong →
3,395.87
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
2022-12-30 2,507.13 2,507.13 2,507.13 2,507.13 0.0M
2022-12-29 2,508.87 2,508.87 2,508.87 2,508.87 0.0M
2022-12-28 2,523.35 2,523.35 2,523.35 2,523.35 0.0M
2022-12-23 2,476.01 2,476.01 2,476.01 2,476.01 0.0M
2022-12-22 2,479.40 2,479.40 2,479.40 2,479.40 0.0M
2022-12-21 2,457.51 2,457.51 2,457.51 2,457.51 0.0M
2022-12-20 2,449.66 2,449.66 2,449.66 2,449.66 0.0M
2022-12-19 2,461.23 2,461.23 2,461.23 2,461.23 0.0M
2022-12-16 2,504.53 2,504.53 2,504.53 2,504.53 0.0M
2022-12-15 2,495.61 2,495.61 2,495.61 2,495.61 0.0M
2022-12-14 2,508.45 2,508.45 2,508.45 2,508.45 0.0M
2022-12-13 2,497.67 2,497.67 2,497.67 2,497.67 0.0M
2022-12-12 2,500.50 2,500.50 2,500.50 2,500.50 0.0M
2022-12-09 2,505.11 2,505.11 2,505.11 2,505.11 0.0M
2022-12-08 2,475.23 2,475.23 2,475.23 2,475.23 0.0M
2022-12-07 2,439.21 2,439.21 2,439.21 2,439.21 0.0M
2022-12-06 2,481.09 2,481.09 2,481.09 2,481.09 0.0M
2022-12-05 2,472.80 2,472.80 2,472.80 2,472.80 0.0M
2022-12-02 2,412.36 2,412.36 2,412.36 2,412.36 0.0M
2022-12-01 2,435.52 2,435.52 2,435.52 2,435.52 0.0M
2022-11-30 2,460.42 2,460.42 2,460.42 2,460.42 0.0M
2022-11-29 2,418.96 2,418.96 2,418.96 2,418.96 0.0M
2022-11-28 2,347.49 2,347.49 2,347.49 2,347.49 0.0M
2022-11-25 2,385.41 2,385.41 2,385.41 2,385.41 0.0M
2022-11-24 2,358.17 2,358.17 2,358.17 2,358.17 0.0M
2022-11-23 2,340.98 2,340.98 2,340.98 2,340.98 0.0M
2022-11-22 2,322.77 2,322.77 2,322.77 2,322.77 0.0M
2022-11-21 2,288.86 2,288.86 2,288.86 2,288.86 0.0M
2022-11-18 2,305.44 2,305.44 2,305.44 2,305.44 0.0M
2022-11-17 2,317.01 2,317.01 2,317.01 2,317.01 0.0M
2022-11-16 2,330.34 2,330.34 2,330.34 2,330.34 0.0M
2022-11-15 2,345.20 2,345.20 2,345.20 2,345.20 0.0M
2022-11-14 2,296.62 2,296.62 2,296.62 2,296.62 0.0M
2022-11-11 2,266.43 2,266.43 2,266.43 2,266.43 0.0M
2022-11-10 2,193.09 2,193.09 2,193.09 2,193.09 0.0M
2022-11-09 2,225.76 2,225.76 2,225.76 2,225.76 0.0M
2022-11-08 2,221.27 2,221.27 2,221.27 2,221.27 0.0M
2022-11-07 2,221.58 2,221.58 2,221.58 2,221.58 0.0M
2022-11-04 2,173.65 2,173.65 2,173.65 2,173.65 0.0M
2022-11-03 2,110.75 2,110.75 2,110.75 2,110.75 0.0M
2022-11-02 2,127.31 2,127.31 2,127.31 2,127.31 0.0M
2022-11-01 2,096.81 2,096.81 2,096.81 2,096.81 0.0M
2022-10-31 2,045.68 2,045.68 2,045.68 2,045.68 0.0M
2022-10-28 2,124.34 2,124.34 2,124.34 2,124.34 0.0M
2022-10-27 2,171.25 2,171.25 2,171.25 2,171.25 0.0M
2022-10-26 2,174.12 2,174.12 2,174.12 2,174.12 0.0M
2022-10-25 2,168.92 2,168.92 2,168.92 2,168.92 0.0M
2022-10-24 2,173.08 2,173.08 2,173.08 2,173.08 0.0M
2022-10-21 2,251.60 2,251.60 2,251.60 2,251.60 0.0M
2022-10-20 2,232.05 2,232.05 2,232.05 2,232.05 0.0M
2022-10-19 2,231.02 2,231.02 2,231.02 2,231.02 0.0M
2022-10-18 2,247.02 2,247.02 2,247.02 2,247.02 0.0M
2022-10-17 2,220.45 2,220.45 2,220.45 2,220.45 0.0M
2022-10-14 2,210.97 2,210.97 2,210.97 2,210.97 0.0M
2022-10-13 2,194.35 2,194.35 2,194.35 2,194.35 0.0M
2022-10-12 2,206.80 2,206.80 2,206.80 2,206.80 0.0M
2022-10-11 2,220.35 2,220.35 2,220.35 2,220.35 0.0M
2022-10-10 2,236.31 2,236.31 2,236.31 2,236.31 0.0M
2022-10-07 2,263.67 2,263.67 2,263.67 2,263.67 0.0M
2022-10-06 2,294.30 2,294.30 2,294.30 2,294.30 0.0M
2022-10-05 2,304.47 2,304.47 2,304.47 2,304.47 0.0M
2022-10-03 2,215.15 2,215.15 2,215.15 2,215.15 0.0M
2022-09-30 2,237.23 2,237.23 2,237.23 2,237.23 0.0M
2022-09-29 2,213.32 2,213.32 2,213.32 2,213.32 0.0M
2022-09-28 2,244.44 2,244.44 2,244.44 2,244.44 0.0M
2022-09-27 2,292.15 2,292.15 2,292.15 2,292.15 0.0M
2022-09-26 2,300.55 2,300.55 2,300.55 2,300.55 0.0M
2022-09-23 2,351.89 2,351.89 2,351.89 2,351.89 0.0M
2022-09-22 2,354.13 2,354.13 2,354.13 2,354.13 0.0M
2022-09-21 2,370.48 2,370.48 2,370.48 2,370.48 0.0M
2022-09-20 2,387.83 2,387.83 2,387.83 2,387.83 0.0M
2022-09-19 2,381.30 2,381.30 2,381.30 2,381.30 0.0M
2022-09-16 2,391.85 2,391.85 2,391.85 2,391.85 0.0M
2022-09-15 2,412.64 2,412.64 2,412.64 2,412.64 0.0M
2022-09-14 2,414.32 2,414.32 2,414.32 2,414.32 0.0M
2022-09-13 2,449.19 2,449.19 2,449.19 2,449.19 0.0M
2022-09-09 2,438.24 2,438.24 2,438.24 2,438.24 0.0M
2022-09-08 2,408.70 2,408.70 2,408.70 2,408.70 0.0M
2022-09-07 2,438.68 2,438.68 2,438.68 2,438.68 0.0M
2022-09-06 2,449.46 2,449.46 2,449.46 2,449.46 0.0M
2022-09-05 2,462.26 2,462.26 2,462.26 2,462.26 0.0M
2022-09-02 2,463.49 2,463.49 2,463.49 2,463.49 0.0M
2022-09-01 2,475.97 2,475.97 2,475.97 2,475.97 0.0M
2022-08-31 2,492.19 2,492.19 2,492.19 2,492.19 0.0M
2022-08-30 2,499.38 2,499.38 2,499.38 2,499.38 0.0M
2022-08-29 2,513.17 2,513.17 2,513.17 2,513.17 0.0M
2022-08-26 2,519.04 2,519.04 2,519.04 2,519.04 0.0M
2022-08-25 2,506.27 2,506.27 2,506.27 2,506.27 0.0M
2022-08-24 2,454.66 2,454.66 2,454.66 2,454.66 0.0M
2022-08-23 2,467.08 2,467.08 2,467.08 2,467.08 0.0M
2022-08-22 2,475.99 2,475.99 2,475.99 2,475.99 0.0M
2022-08-19 2,472.82 2,472.82 2,472.82 2,472.82 0.0M
2022-08-18 2,445.55 2,445.55 2,445.55 2,445.55 0.0M
2022-08-17 2,461.80 2,461.80 2,461.80 2,461.80 0.0M
2022-08-16 2,436.77 2,436.77 2,436.77 2,436.77 0.0M
2022-08-15 2,433.67 2,433.67 2,433.67 2,433.67 0.0M
2022-08-12 2,454.62 2,454.62 2,454.62 2,454.62 0.0M
2022-08-11 2,434.90 2,434.90 2,434.90 2,434.90 0.0M
2022-08-10 2,407.61 2,407.61 2,407.61 2,407.61 0.0M
2022-08-09 2,439.49 2,439.49 2,439.49 2,439.49 0.0M
2022-08-08 2,438.90 2,438.90 2,438.90 2,438.90 0.0M
2022-08-05 2,431.32 2,431.32 2,431.32 2,431.32 0.0M
2022-08-04 2,423.70 2,423.70 2,423.70 2,423.70 0.0M
2022-08-03 2,406.99 2,406.99 2,406.99 2,406.99 0.0M
2022-08-02 2,420.73 2,420.73 2,420.73 2,420.73 0.0M
2022-08-01 2,467.96 2,467.96 2,467.96 2,467.96 0.0M
2022-07-29 2,487.06 2,487.06 2,487.06 2,487.06 0.0M
2022-07-28 2,520.62 2,520.62 2,520.62 2,520.62 0.0M
2022-07-27 2,516.72 2,516.72 2,516.72 2,516.72 0.0M
2022-07-26 2,519.88 2,519.88 2,519.88 2,519.88 0.0M
2022-07-25 2,500.18 2,500.18 2,500.18 2,500.18 0.0M
2022-07-22 2,492.64 2,492.64 2,492.64 2,492.64 0.0M
2022-07-21 2,496.19 2,496.19 2,496.19 2,496.19 0.0M
2022-07-20 2,524.53 2,524.53 2,524.53 2,524.53 0.0M
2022-07-19 2,521.86 2,521.86 2,521.86 2,521.86 0.0M
2022-07-18 2,537.87 2,537.87 2,537.87 2,537.87 0.0M
2022-07-15 2,476.07 2,476.07 2,476.07 2,476.07 0.0M
2022-07-14 2,518.53 2,518.53 2,518.53 2,518.53 0.0M
2022-07-13 2,547.16 2,547.16 2,547.16 2,547.16 0.0M
2022-07-12 2,567.85 2,567.85 2,567.85 2,567.85 0.0M
2022-07-11 2,575.24 2,575.24 2,575.24 2,575.24 0.0M
2022-07-08 2,604.40 2,604.40 2,604.40 2,604.40 0.0M
2022-07-07 2,589.36 2,589.36 2,589.36 2,589.36 0.0M
2022-07-06 2,595.10 2,595.10 2,595.10 2,595.10 0.0M
2022-07-05 2,639.90 2,639.90 2,639.90 2,639.90 0.0M
2022-07-04 2,644.13 2,644.13 2,644.13 2,644.13 0.0M
2022-06-30 2,676.82 2,676.82 2,676.82 2,676.82 0.0M
2022-06-29 2,659.98 2,659.98 2,659.98 2,659.98 0.0M
2022-06-28 2,716.23 2,716.23 2,716.23 2,716.23 0.0M
2022-06-27 2,671.31 2,671.31 2,671.31 2,671.31 0.0M
2022-06-24 2,647.21 2,647.21 2,647.21 2,647.21 0.0M
2022-06-23 2,644.58 2,644.58 2,644.58 2,644.58 0.0M
2022-06-22 2,632.38 2,632.38 2,632.38 2,632.38 0.0M
2022-06-21 2,671.87 2,671.87 2,671.87 2,671.87 0.0M
2022-06-20 2,627.57 2,627.57 2,627.57 2,627.57 0.0M
2022-06-17 2,614.59 2,614.59 2,614.59 2,614.59 0.0M
2022-06-16 2,608.62 2,608.62 2,608.62 2,608.62 0.0M
2022-06-15 2,655.15 2,655.15 2,655.15 2,655.15 0.0M
2022-06-14 2,658.25 2,658.25 2,658.25 2,658.25 0.0M
2022-06-13 2,639.24 2,639.24 2,639.24 2,639.24 0.0M
2022-06-10 2,673.77 2,673.77 2,673.77 2,673.77 0.0M
2022-06-09 2,707.49 2,707.49 2,707.49 2,707.49 0.0M
2022-06-08 2,719.66 2,719.66 2,719.66 2,719.66 0.0M
2022-06-07 2,712.97 2,712.97 2,712.97 2,712.97 0.0M
2022-06-06 2,727.40 2,727.40 2,727.40 2,727.40 0.0M
2022-06-02 2,724.87 2,724.87 2,724.87 2,724.87 0.0M
2022-06-01 2,745.36 2,745.36 2,745.36 2,745.36 0.0M
2022-05-31 2,739.99 2,739.99 2,739.99 2,739.99 0.0M
2022-05-30 2,721.19 2,721.19 2,721.19 2,721.19 0.0M
2022-05-27 2,718.55 2,718.55 2,718.55 2,718.55 0.0M
2022-05-26 2,696.51 2,696.51 2,696.51 2,696.51 0.0M
2022-05-25 2,696.33 2,696.33 2,696.33 2,696.33 0.0M
2022-05-24 2,681.76 2,681.76 2,681.76 2,681.76 0.0M
2022-05-23 2,701.37 2,701.37 2,701.37 2,701.37 0.0M
2022-05-20 2,705.21 2,705.21 2,705.21 2,705.21 0.0M
2022-05-19 2,662.90 2,662.90 2,662.90 2,662.90 0.0M
2022-05-18 2,671.11 2,671.11 2,671.11 2,671.11 0.0M
2022-05-17 2,654.20 2,654.20 2,654.20 2,654.20 0.0M
2022-05-16 2,631.06 2,631.06 2,631.06 2,631.06 0.0M
2022-05-13 2,627.48 2,627.48 2,627.48 2,627.48 0.0M
2022-05-12 2,581.12 2,581.12 2,581.12 2,581.12 0.0M
2022-05-11 2,618.12 2,618.12 2,618.12 2,618.12 0.0M
2022-05-10 2,615.21 2,615.21 2,615.21 2,615.21 0.0M
2022-05-06 2,633.57 2,633.57 2,633.57 2,633.57 0.0M
2022-05-05 2,712.28 2,712.28 2,712.28 2,712.28 0.0M
2022-05-04 2,735.49 2,735.49 2,735.49 2,735.49 0.0M
2022-05-03 2,732.34 2,732.34 2,732.34 2,732.34 0.0M
2022-04-29 2,717.77 2,717.77 2,717.77 2,717.77 0.0M
2022-04-28 2,712.53 2,712.53 2,712.53 2,712.53 0.0M
2022-04-27 2,647.77 2,647.77 2,647.77 2,647.77 0.0M
2022-04-26 2,634.10 2,634.10 2,634.10 2,634.10 0.0M
2022-04-25 2,642.80 2,642.80 2,642.80 2,642.80 0.0M
2022-04-22 2,720.02 2,720.02 2,720.02 2,720.02 0.0M
2022-04-21 2,709.46 2,709.46 2,709.46 2,709.46 0.0M
2022-04-20 2,735.45 2,735.45 2,735.45 2,735.45 0.0M
2022-04-19 2,771.71 2,771.71 2,771.71 2,771.71 0.0M
2022-04-14 2,790.76 2,790.76 2,790.76 2,790.76 0.0M
2022-04-13 2,762.63 2,762.63 2,762.63 2,762.63 0.0M
2022-04-12 2,744.76 2,744.76 2,744.76 2,744.76 0.0M
2022-04-11 2,754.71 2,754.71 2,754.71 2,754.71 0.0M
2022-04-08 2,796.40 2,796.40 2,796.40 2,796.40 0.0M
2022-04-07 2,762.66 2,762.66 2,762.66 2,762.66 0.0M
2022-04-06 2,791.86 2,791.86 2,791.86 2,791.86 0.0M
2022-04-04 2,782.27 2,782.27 2,782.27 2,782.27 0.0M
2022-04-01 2,752.71 2,752.71 2,752.71 2,752.71 0.0M
2022-03-31 2,731.30 2,731.30 2,731.30 2,731.30 0.0M
2022-03-30 2,738.88 2,738.88 2,738.88 2,738.88 0.0M
2022-03-29 2,708.38 2,708.38 2,708.38 2,708.38 0.0M
2022-03-28 2,696.84 2,696.84 2,696.84 2,696.84 0.0M
2022-03-25 2,662.50 2,662.50 2,662.50 2,662.50 0.0M
2022-03-24 2,677.87 2,677.87 2,677.87 2,677.87 0.0M
2022-03-23 2,673.87 2,673.87 2,673.87 2,673.87 0.0M
2022-03-22 2,678.59 2,678.59 2,678.59 2,678.59 0.0M
2022-03-21 2,622.04 2,622.04 2,622.04 2,622.04 0.0M
2022-03-18 2,657.82 2,657.82 2,657.82 2,657.82 0.0M
2022-03-17 2,632.50 2,632.50 2,632.50 2,632.50 0.0M
2022-03-16 2,501.46 2,501.46 2,501.46 2,501.46 0.0M
2022-03-15 2,408.30 2,408.30 2,408.30 2,408.30 0.0M
2022-03-14 2,540.24 2,540.24 2,540.24 2,540.24 0.0M
2022-03-11 2,633.08 2,633.08 2,633.08 2,633.08 0.0M
2022-03-10 2,671.53 2,671.53 2,671.53 2,671.53 0.0M
2022-03-09 2,630.13 2,630.13 2,630.13 2,630.13 0.0M
2022-03-08 2,657.77 2,657.77 2,657.77 2,657.77 0.0M
2022-03-07 2,704.40 2,704.40 2,704.40 2,704.40 0.0M
2022-03-04 2,763.34 2,763.34 2,763.34 2,763.34 0.0M
2022-03-03 2,786.78 2,786.78 2,786.78 2,786.78 0.0M
2022-03-02 2,746.00 2,746.00 2,746.00 2,746.00 0.0M
2022-03-01 2,779.06 2,779.06 2,779.06 2,779.06 0.0M
2022-02-28 2,775.74 2,775.74 2,775.74 2,775.74 0.0M
2022-02-25 2,751.93 2,751.93 2,751.93 2,751.93 0.0M
2022-02-24 2,774.90 2,774.90 2,774.90 2,774.90 0.0M
2022-02-23 2,832.12 2,832.12 2,832.12 2,832.12 0.0M
2022-02-22 2,853.24 2,853.24 2,853.24 2,853.24 0.0M
2022-02-21 2,886.71 2,886.71 2,886.71 2,886.71 0.0M
2022-02-18 2,873.30 2,873.30 2,873.30 2,873.30 0.0M
2022-02-17 2,866.00 2,866.00 2,866.00 2,866.00 0.0M
2022-02-16 2,859.16 2,859.16 2,859.16 2,859.16 0.0M
2022-02-15 2,831.82 2,831.82 2,831.82 2,831.82 0.0M
2022-02-14 2,876.99 2,876.99 2,876.99 2,876.99 0.0M
2022-02-11 2,917.10 2,917.10 2,917.10 2,917.10 0.0M
2022-02-10 2,912.30 2,912.30 2,912.30 2,912.30 0.0M
2022-02-09 2,887.85 2,887.85 2,887.85 2,887.85 0.0M
2022-02-08 2,862.67 2,862.67 2,862.67 2,862.67 0.0M
2022-02-07 2,838.87 2,838.87 2,838.87 2,838.87 0.0M
2022-02-04 2,800.80 2,800.80 2,800.80 2,800.80 0.0M
2022-01-31 2,734.72 2,734.72 2,734.72 2,734.72 0.0M
2022-01-28 2,732.48 2,732.48 2,732.48 2,732.48 0.0M
2022-01-27 2,759.91 2,759.91 2,759.91 2,759.91 0.0M
2022-01-26 2,777.89 2,777.89 2,777.89 2,777.89 0.0M
2022-01-25 2,771.03 2,771.03 2,771.03 2,771.03 0.0M
2022-01-24 2,810.94 2,810.94 2,810.94 2,810.94 0.0M
2022-01-21 2,809.63 2,809.63 2,809.63 2,809.63 0.0M
2022-01-20 2,796.90 2,796.90 2,796.90 2,796.90 0.0M
2022-01-19 2,790.22 2,790.22 2,790.22 2,790.22 0.0M
2022-01-18 2,752.37 2,752.37 2,752.37 2,752.37 0.0M
2022-01-17 2,724.79 2,724.79 2,724.79 2,724.79 0.0M
2022-01-14 2,744.25 2,744.25 2,744.25 2,744.25 0.0M
2022-01-13 2,751.67 2,751.67 2,751.67 2,751.67 0.0M
2022-01-12 2,728.52 2,728.52 2,728.52 2,728.52 0.0M
2022-01-11 2,715.98 2,715.98 2,715.98 2,715.98 0.0M
2022-01-10 2,701.05 2,701.05 2,701.05 2,701.05 0.0M
2022-01-07 2,679.56 2,679.56 2,679.56 2,679.56 0.0M
2022-01-06 2,644.96 2,644.96 2,644.96 2,644.96 0.0M
2022-01-05 2,653.35 2,653.35 2,653.35 2,653.35 0.0M
2022-01-04 2,639.97 2,639.97 2,639.97 2,639.97 0.0M
2022-01-03 2,650.50 2,650.50 2,650.50 2,650.50 0.0M