HS SCHK Central SOEs Quality

HSSCCSQ
🏛️ hong-kong →
3,730.16
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 3,090.38 3,090.38 3,090.38 3,090.38 0.0M
2021-12-30 3,071.22 3,071.22 3,071.22 3,071.22 0.0M
2021-12-29 3,079.57 3,079.57 3,079.57 3,079.57 0.0M
2021-12-28 3,104.94 3,104.94 3,104.94 3,104.94 0.0M
2021-12-24 3,097.14 3,097.14 3,097.14 3,097.14 0.0M
2021-12-23 3,080.77 3,080.77 3,080.77 3,080.77 0.0M
2021-12-22 3,032.44 3,032.44 3,032.44 3,032.44 0.0M
2021-12-21 3,024.77 3,024.77 3,024.77 3,024.77 0.0M
2021-12-20 2,999.83 2,999.83 2,999.83 2,999.83 0.0M
2021-12-17 3,054.64 3,054.64 3,054.64 3,054.64 0.0M
2021-12-16 3,076.84 3,076.84 3,076.84 3,076.84 0.0M
2021-12-15 3,046.50 3,046.50 3,046.50 3,046.50 0.0M
2021-12-14 3,049.20 3,049.20 3,049.20 3,049.20 0.0M
2021-12-13 3,087.59 3,087.59 3,087.59 3,087.59 0.0M
2021-12-10 3,088.22 3,088.22 3,088.22 3,088.22 0.0M
2021-12-09 3,111.43 3,111.43 3,111.43 3,111.43 0.0M
2021-12-08 3,063.96 3,063.96 3,063.96 3,063.96 0.0M
2021-12-07 3,041.71 3,041.71 3,041.71 3,041.71 0.0M
2021-12-06 3,008.90 3,008.90 3,008.90 3,008.90 0.0M
2021-12-03 3,042.62 3,042.62 3,042.62 3,042.62 0.0M
2021-12-02 2,999.53 2,999.53 2,999.53 2,999.53 0.0M
2021-12-01 2,959.80 2,959.80 2,959.80 2,959.80 0.0M
2021-11-30 2,938.59 2,938.59 2,938.59 2,938.59 0.0M
2021-11-29 2,996.15 2,996.15 2,996.15 2,996.15 0.0M
2021-11-26 2,997.88 2,997.88 2,997.88 2,997.88 0.0M
2021-11-25 3,057.50 3,057.50 3,057.50 3,057.50 0.0M
2021-11-24 3,048.51 3,048.51 3,048.51 3,048.51 0.0M
2021-11-23 3,023.50 3,023.50 3,023.50 3,023.50 0.0M
2021-11-22 3,028.90 3,028.90 3,028.90 3,028.90 0.0M
2021-11-19 3,031.26 3,031.26 3,031.26 3,031.26 0.0M
2021-11-18 2,999.38 2,999.38 2,999.38 2,999.38 0.0M
2021-11-17 3,030.93 3,030.93 3,030.93 3,030.93 0.0M
2021-11-16 3,022.06 3,022.06 3,022.06 3,022.06 0.0M
2021-11-15 2,986.94 2,986.94 2,986.94 2,986.94 0.0M
2021-11-12 3,002.14 3,002.14 3,002.14 3,002.14 0.0M
2021-11-11 2,996.11 2,996.11 2,996.11 2,996.11 0.0M
2021-11-10 2,954.71 2,954.71 2,954.71 2,954.71 0.0M
2021-11-09 2,952.54 2,952.54 2,952.54 2,952.54 0.0M
2021-11-08 2,961.81 2,961.81 2,961.81 2,961.81 0.0M
2021-11-05 2,945.38 2,945.38 2,945.38 2,945.38 0.0M
2021-11-04 2,991.33 2,991.33 2,991.33 2,991.33 0.0M
2021-11-03 2,990.52 2,990.52 2,990.52 2,990.52 0.0M
2021-11-02 2,996.93 2,996.93 2,996.93 2,996.93 0.0M
2021-11-01 3,036.64 3,036.64 3,036.64 3,036.64 0.0M
2021-10-29 3,022.53 3,022.53 3,022.53 3,022.53 0.0M
2021-10-28 3,028.32 3,028.32 3,028.32 3,028.32 0.0M
2021-10-27 3,049.10 3,049.10 3,049.10 3,049.10 0.0M
2021-10-26 3,071.34 3,071.34 3,071.34 3,071.34 0.0M
2021-10-25 3,105.10 3,105.10 3,105.10 3,105.10 0.0M
2021-10-22 3,094.70 3,094.70 3,094.70 3,094.70 0.0M
2021-10-21 3,092.26 3,092.26 3,092.26 3,092.26 0.0M
2021-10-20 3,074.42 3,074.42 3,074.42 3,074.42 0.0M
2021-10-19 3,079.50 3,079.50 3,079.50 3,079.50 0.0M
2021-10-18 3,044.32 3,044.32 3,044.32 3,044.32 0.0M
2021-10-15 3,045.91 3,045.91 3,045.91 3,045.91 0.0M
2021-10-12 3,032.57 3,032.57 3,032.57 3,032.57 0.0M
2021-10-11 3,028.74 3,028.74 3,028.74 3,028.74 0.0M
2021-10-08 3,020.89 3,020.89 3,020.89 3,020.89 0.0M
2021-10-07 3,065.73 3,065.73 3,065.73 3,065.73 0.0M
2021-10-06 3,024.65 3,024.65 3,024.65 3,024.65 0.0M
2021-10-05 3,031.57 3,031.57 3,031.57 3,031.57 0.0M
2021-10-04 3,020.76 3,020.76 3,020.76 3,020.76 0.0M
2021-09-30 3,067.70 3,067.70 3,067.70 3,067.70 0.0M
2021-09-29 3,029.76 3,029.76 3,029.76 3,029.76 0.0M
2021-09-28 3,025.32 3,025.32 3,025.32 3,025.32 0.0M
2021-09-27 2,966.51 2,966.51 2,966.51 2,966.51 0.0M
2021-09-24 2,984.48 2,984.48 2,984.48 2,984.48 0.0M
2021-09-23 3,042.22 3,042.22 3,042.22 3,042.22 0.0M
2021-09-21 2,974.72 2,974.72 2,974.72 2,974.72 0.0M
2021-09-20 2,928.77 2,928.77 2,928.77 2,928.77 0.0M
2021-09-17 3,007.71 3,007.71 3,007.71 3,007.71 0.0M
2021-09-16 2,998.00 2,998.00 2,998.00 2,998.00 0.0M
2021-09-15 3,056.62 3,056.62 3,056.62 3,056.62 0.0M
2021-09-14 3,080.52 3,080.52 3,080.52 3,080.52 0.0M
2021-09-13 3,133.94 3,133.94 3,133.94 3,133.94 0.0M
2021-09-10 3,131.15 3,131.15 3,131.15 3,131.15 0.0M
2021-09-09 3,104.62 3,104.62 3,104.62 3,104.62 0.0M
2021-09-08 3,124.83 3,124.83 3,124.83 3,124.83 0.0M
2021-09-07 3,119.78 3,119.78 3,119.78 3,119.78 0.0M
2021-09-06 3,122.81 3,122.81 3,122.81 3,122.81 0.0M
2021-09-03 3,091.91 3,091.91 3,091.91 3,091.91 0.0M
2021-09-02 3,071.63 3,071.63 3,071.63 3,071.63 0.0M
2021-09-01 3,052.36 3,052.36 3,052.36 3,052.36 0.0M
2021-08-31 3,044.61 3,044.61 3,044.61 3,044.61 0.0M
2021-08-30 3,013.12 3,013.12 3,013.12 3,013.12 0.0M
2021-08-27 2,998.73 2,998.73 2,998.73 2,998.73 0.0M
2021-08-26 2,972.22 2,972.22 2,972.22 2,972.22 0.0M
2021-08-25 3,004.51 3,004.51 3,004.51 3,004.51 0.0M
2021-08-24 2,991.37 2,991.37 2,991.37 2,991.37 0.0M
2021-08-23 2,966.01 2,966.01 2,966.01 2,966.01 0.0M
2021-08-20 2,912.25 2,912.25 2,912.25 2,912.25 0.0M
2021-08-19 2,958.95 2,958.95 2,958.95 2,958.95 0.0M
2021-08-18 3,012.07 3,012.07 3,012.07 3,012.07 0.0M
2021-08-17 2,978.16 2,978.16 2,978.16 2,978.16 0.0M
2021-08-16 3,019.73 3,019.73 3,019.73 3,019.73 0.0M
2021-08-13 3,011.79 3,011.79 3,011.79 3,011.79 0.0M
2021-08-12 3,007.59 3,007.59 3,007.59 3,007.59 0.0M
2021-08-11 3,022.29 3,022.29 3,022.29 3,022.29 0.0M
2021-08-10 2,995.39 2,995.39 2,995.39 2,995.39 0.0M
2021-08-09 2,966.98 2,966.98 2,966.98 2,966.98 0.0M
2021-08-06 2,914.38 2,914.38 2,914.38 2,914.38 0.0M
2021-08-05 2,926.82 2,926.82 2,926.82 2,926.82 0.0M
2021-08-04 2,947.61 2,947.61 2,947.61 2,947.61 0.0M
2021-08-03 2,947.32 2,947.32 2,947.32 2,947.32 0.0M
2021-08-02 2,922.16 2,922.16 2,922.16 2,922.16 0.0M
2021-07-30 2,881.46 2,881.46 2,881.46 2,881.46 0.0M
2021-07-29 2,893.31 2,893.31 2,893.31 2,893.31 0.0M
2021-07-28 2,852.61 2,852.61 2,852.61 2,852.61 0.0M
2021-07-27 2,829.19 2,829.19 2,829.19 2,829.19 0.0M
2021-07-26 2,907.38 2,907.38 2,907.38 2,907.38 0.0M
2021-07-23 2,989.89 2,989.89 2,989.89 2,989.89 0.0M
2021-07-22 3,016.74 3,016.74 3,016.74 3,016.74 0.0M
2021-07-21 2,980.33 2,980.33 2,980.33 2,980.33 0.0M
2021-07-20 2,981.31 2,981.31 2,981.31 2,981.31 0.0M
2021-07-19 3,012.66 3,012.66 3,012.66 3,012.66 0.0M
2021-07-16 3,041.22 3,041.22 3,041.22 3,041.22 0.0M
2021-07-15 3,036.63 3,036.63 3,036.63 3,036.63 0.0M
2021-07-14 2,980.34 2,980.34 2,980.34 2,980.34 0.0M
2021-07-13 2,991.75 2,991.75 2,991.75 2,991.75 0.0M
2021-07-12 2,969.04 2,969.04 2,969.04 2,969.04 0.0M
2021-07-09 2,957.01 2,957.01 2,957.01 2,957.01 0.0M
2021-07-08 2,963.11 2,963.11 2,963.11 2,963.11 0.0M
2021-07-07 3,035.77 3,035.77 3,035.77 3,035.77 0.0M
2021-07-06 3,044.54 3,044.54 3,044.54 3,044.54 0.0M
2021-07-05 3,054.18 3,054.18 3,054.18 3,054.18 0.0M
2021-07-02 3,039.27 3,039.27 3,039.27 3,039.27 0.0M
2021-06-30 3,077.27 3,077.27 3,077.27 3,077.27 0.0M
2021-06-29 3,103.79 3,103.79 3,103.79 3,103.79 0.0M
2021-06-28 3,138.73 3,138.73 3,138.73 3,138.73 0.0M
2021-06-25 3,167.17 3,167.17 3,167.17 3,167.17 0.0M
2021-06-24 3,129.37 3,129.37 3,129.37 3,129.37 0.0M
2021-06-23 3,141.88 3,141.88 3,141.88 3,141.88 0.0M
2021-06-22 3,121.30 3,121.30 3,121.30 3,121.30 0.0M
2021-06-21 3,111.67 3,111.67 3,111.67 3,111.67 0.0M
2021-06-18 3,138.10 3,138.10 3,138.10 3,138.10 0.0M
2021-06-17 3,174.92 3,174.92 3,174.92 3,174.92 0.0M
2021-06-16 3,155.27 3,155.27 3,155.27 3,155.27 0.0M
2021-06-15 3,180.05 3,180.05 3,180.05 3,180.05 0.0M
2021-06-11 3,218.48 3,218.48 3,218.48 3,218.48 0.0M
2021-06-10 3,209.46 3,209.46 3,209.46 3,209.46 0.0M
2021-06-09 3,204.22 3,204.22 3,204.22 3,204.22 0.0M
2021-06-08 3,187.34 3,187.34 3,187.34 3,187.34 0.0M
2021-06-07 3,193.44 3,193.44 3,193.44 3,193.44 0.0M
2021-06-04 3,182.96 3,182.96 3,182.96 3,182.96 0.0M
2021-06-03 3,174.99 3,174.99 3,174.99 3,174.99 0.0M
2021-06-02 3,203.36 3,203.36 3,203.36 3,203.36 0.0M
2021-06-01 3,203.61 3,203.61 3,203.61 3,203.61 0.0M
2021-05-31 3,212.04 3,212.04 3,212.04 3,212.04 0.0M
2021-05-28 3,213.20 3,213.20 3,213.20 3,213.20 0.0M
2021-05-27 3,213.36 3,213.36 3,213.36 3,213.36 0.0M
2021-05-26 3,200.45 3,200.45 3,200.45 3,200.45 0.0M
2021-05-25 3,179.45 3,179.45 3,179.45 3,179.45 0.0M
2021-05-24 3,143.04 3,143.04 3,143.04 3,143.04 0.0M
2021-05-21 3,142.32 3,142.32 3,142.32 3,142.32 0.0M
2021-05-20 3,133.83 3,133.83 3,133.83 3,133.83 0.0M
2021-05-18 3,177.11 3,177.11 3,177.11 3,177.11 0.0M
2021-05-17 3,135.44 3,135.44 3,135.44 3,135.44 0.0M
2021-05-14 3,114.11 3,114.11 3,114.11 3,114.11 0.0M
2021-05-13 3,077.73 3,077.73 3,077.73 3,077.73 0.0M
2021-05-12 3,137.86 3,137.86 3,137.86 3,137.86 0.0M
2021-05-11 3,148.29 3,148.29 3,148.29 3,148.29 0.0M
2021-05-10 3,177.16 3,177.16 3,177.16 3,177.16 0.0M
2021-05-07 3,140.29 3,140.29 3,140.29 3,140.29 0.0M
2021-05-06 3,125.53 3,125.53 3,125.53 3,125.53 0.0M
2021-05-05 3,098.09 3,098.09 3,098.09 3,098.09 0.0M
2021-05-04 3,078.47 3,078.47 3,078.47 3,078.47 0.0M
2021-05-03 3,054.34 3,054.34 3,054.34 3,054.34 0.0M
2021-04-30 3,074.44 3,074.44 3,074.44 3,074.44 0.0M
2021-04-29 3,125.24 3,125.24 3,125.24 3,125.24 0.0M
2021-04-28 3,095.28 3,095.28 3,095.28 3,095.28 0.0M
2021-04-27 3,089.60 3,089.60 3,089.60 3,089.60 0.0M
2021-04-26 3,086.65 3,086.65 3,086.65 3,086.65 0.0M
2021-04-23 3,128.05 3,128.05 3,128.05 3,128.05 0.0M
2021-04-22 3,122.73 3,122.73 3,122.73 3,122.73 0.0M
2021-04-21 3,110.41 3,110.41 3,110.41 3,110.41 0.0M
2021-04-20 3,138.27 3,138.27 3,138.27 3,138.27 0.0M
2021-04-19 3,128.22 3,128.22 3,128.22 3,128.22 0.0M
2021-04-16 3,088.62 3,088.62 3,088.62 3,088.62 0.0M
2021-04-15 3,062.27 3,062.27 3,062.27 3,062.27 0.0M
2021-04-14 3,072.46 3,072.46 3,072.46 3,072.46 0.0M
2021-04-13 3,050.85 3,050.85 3,050.85 3,050.85 0.0M
2021-04-12 3,048.59 3,048.59 3,048.59 3,048.59 0.0M
2021-04-09 3,059.14 3,059.14 3,059.14 3,059.14 0.0M
2021-04-08 3,074.82 3,074.82 3,074.82 3,074.82 0.0M
2021-04-07 3,047.56 3,047.56 3,047.56 3,047.56 0.0M
2021-04-01 3,070.08 3,070.08 3,070.08 3,070.08 0.0M
2021-03-31 3,057.57 3,057.57 3,057.57 3,057.57 0.0M
2021-03-30 3,102.58 3,102.58 3,102.58 3,102.58 0.0M
2021-03-29 3,113.23 3,113.23 3,113.23 3,113.23 0.0M
2021-03-26 3,048.04 3,048.04 3,048.04 3,048.04 0.0M
2021-03-25 3,000.47 3,000.47 3,000.47 3,000.47 0.0M
2021-03-24 2,989.03 2,989.03 2,989.03 2,989.03 0.0M
2021-03-23 3,054.76 3,054.76 3,054.76 3,054.76 0.0M
2021-03-22 3,090.82 3,090.82 3,090.82 3,090.82 0.0M
2021-03-19 3,058.07 3,058.07 3,058.07 3,058.07 0.0M
2021-03-18 3,107.23 3,107.23 3,107.23 3,107.23 0.0M
2021-03-17 3,104.88 3,104.88 3,104.88 3,104.88 0.0M
2021-03-16 3,075.99 3,075.99 3,075.99 3,075.99 0.0M
2021-03-15 3,037.52 3,037.52 3,037.52 3,037.52 0.0M
2021-03-12 3,008.34 3,008.34 3,008.34 3,008.34 0.0M
2021-03-11 3,013.41 3,013.41 3,013.41 3,013.41 0.0M
2021-03-10 2,962.67 2,962.67 2,962.67 2,962.67 0.0M
2021-03-09 2,937.39 2,937.39 2,937.39 2,937.39 0.0M
2021-03-08 2,947.50 2,947.50 2,947.50 2,947.50 0.0M
2021-03-05 2,970.70 2,970.70 2,970.70 2,970.70 0.0M
2021-03-04 2,965.66 2,965.66 2,965.66 2,965.66 0.0M
2021-03-03 3,022.65 3,022.65 3,022.65 3,022.65 0.0M
2021-03-02 2,963.23 2,963.23 2,963.23 2,963.23 0.0M
2021-03-01 2,994.89 2,994.89 2,994.89 2,994.89 0.0M
2021-02-26 2,956.52 2,956.52 2,956.52 2,956.52 0.0M
2021-02-25 3,053.34 3,053.34 3,053.34 3,053.34 0.0M
2021-02-24 2,967.76 2,967.76 2,967.76 2,967.76 0.0M
2021-02-23 3,059.39 3,059.39 3,059.39 3,059.39 0.0M
2021-02-22 3,027.48 3,027.48 3,027.48 3,027.48 0.0M
2021-02-19 3,052.95 3,052.95 3,052.95 3,052.95 0.0M
2021-02-18 3,025.91 3,025.91 3,025.91 3,025.91 0.0M
2021-02-17 3,054.32 3,054.32 3,054.32 3,054.32 0.0M
2021-02-16 3,025.39 3,025.39 3,025.39 3,025.39 0.0M
2021-02-11 2,974.52 2,974.52 2,974.52 2,974.52 0.0M
2021-02-10 2,965.92 2,965.92 2,965.92 2,965.92 0.0M
2021-02-09 2,934.38 2,934.38 2,934.38 2,934.38 0.0M
2021-02-08 2,923.81 2,923.81 2,923.81 2,923.81 0.0M
2021-02-05 2,914.14 2,914.14 2,914.14 2,914.14 0.0M
2021-02-04 2,918.45 2,918.45 2,918.45 2,918.45 0.0M
2021-02-03 2,942.05 2,942.05 2,942.05 2,942.05 0.0M
2021-02-02 2,932.71 2,932.71 2,932.71 2,932.71 0.0M
2021-02-01 2,907.50 2,907.50 2,907.50 2,907.50 0.0M
2021-01-29 2,866.72 2,866.72 2,866.72 2,866.72 0.0M
2021-01-28 2,898.76 2,898.76 2,898.76 2,898.76 0.0M
2021-01-27 2,974.01 2,974.01 2,974.01 2,974.01 0.0M
2021-01-26 2,974.28 2,974.28 2,974.28 2,974.28 0.0M
2021-01-25 3,013.30 3,013.30 3,013.30 3,013.30 0.0M
2021-01-22 2,996.80 2,996.80 2,996.80 2,996.80 0.0M
2021-01-21 3,074.71 3,074.71 3,074.71 3,074.71 0.0M
2021-01-20 3,107.40 3,107.40 3,107.40 3,107.40 0.0M
2021-01-19 3,072.10 3,072.10 3,072.10 3,072.10 0.0M
2021-01-18 3,003.46 3,003.46 3,003.46 3,003.46 0.0M
2021-01-15 2,957.55 2,957.55 2,957.55 2,957.55 0.0M
2021-01-14 2,949.66 2,949.66 2,949.66 2,949.66 0.0M
2021-01-13 2,963.31 2,963.31 2,963.31 2,963.31 0.0M
2021-01-12 2,963.55 2,963.55 2,963.55 2,963.55 0.0M
2021-01-11 2,913.47 2,913.47 2,913.47 2,913.47 0.0M
2021-01-08 2,925.24 2,925.24 2,925.24 2,925.24 0.0M
2021-01-07 2,890.34 2,890.34 2,890.34 2,890.34 0.0M
2021-01-06 2,872.85 2,872.85 2,872.85 2,872.85 0.0M
2021-01-05 2,831.98 2,831.98 2,831.98 2,831.98 0.0M
2021-01-04 2,814.75 2,814.75 2,814.75 2,814.75 0.0M