HS SCHK Consumer Staples

HSSCCSI
🏛️ hong-kong →
1,681.93
Last Update: 2025-09-30
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 2,151.87 2,151.87 2,151.87 2,151.87 0.0M
2022-12-29 2,165.01 2,165.01 2,165.01 2,165.01 0.0M
2022-12-28 2,182.84 2,182.84 2,182.84 2,182.84 0.0M
2022-12-23 2,148.69 2,148.69 2,148.69 2,148.69 0.0M
2022-12-22 2,163.97 2,163.97 2,163.97 2,163.97 0.0M
2022-12-21 2,095.85 2,095.85 2,095.85 2,095.85 0.0M
2022-12-20 2,087.25 2,087.25 2,087.25 2,087.25 0.0M
2022-12-19 2,124.73 2,124.73 2,124.73 2,124.73 0.0M
2022-12-16 2,128.54 2,128.54 2,128.54 2,128.54 0.0M
2022-12-15 2,114.86 2,114.86 2,114.86 2,114.86 0.0M
2022-12-14 2,154.96 2,154.96 2,154.96 2,154.96 0.0M
2022-12-13 2,124.33 2,124.33 2,124.33 2,124.33 0.0M
2022-12-12 2,108.06 2,108.06 2,108.06 2,108.06 0.0M
2022-12-09 2,127.47 2,127.47 2,127.47 2,127.47 0.0M
2022-12-08 2,090.47 2,090.47 2,090.47 2,090.47 0.0M
2022-12-07 2,043.93 2,043.93 2,043.93 2,043.93 0.0M
2022-12-06 2,096.07 2,096.07 2,096.07 2,096.07 0.0M
2022-12-05 2,081.92 2,081.92 2,081.92 2,081.92 0.0M
2022-12-02 2,044.14 2,044.14 2,044.14 2,044.14 0.0M
2022-12-01 2,053.15 2,053.15 2,053.15 2,053.15 0.0M
2022-11-30 2,042.26 2,042.26 2,042.26 2,042.26 0.0M
2022-11-29 1,954.47 1,954.47 1,954.47 1,954.47 0.0M
2022-11-28 1,876.91 1,876.91 1,876.91 1,876.91 0.0M
2022-11-25 1,849.18 1,849.18 1,849.18 1,849.18 0.0M
2022-11-24 1,877.84 1,877.84 1,877.84 1,877.84 0.0M
2022-11-23 1,855.26 1,855.26 1,855.26 1,855.26 0.0M
2022-11-22 1,876.55 1,876.55 1,876.55 1,876.55 0.0M
2022-11-21 1,894.92 1,894.92 1,894.92 1,894.92 0.0M
2022-11-18 1,937.91 1,937.91 1,937.91 1,937.91 0.0M
2022-11-17 1,948.96 1,948.96 1,948.96 1,948.96 0.0M
2022-11-16 1,959.01 1,959.01 1,959.01 1,959.01 0.0M
2022-11-15 1,968.57 1,968.57 1,968.57 1,968.57 0.0M
2022-11-14 1,915.58 1,915.58 1,915.58 1,915.58 0.0M
2022-11-11 1,887.86 1,887.86 1,887.86 1,887.86 0.0M
2022-11-10 1,818.13 1,818.13 1,818.13 1,818.13 0.0M
2022-11-09 1,811.03 1,811.03 1,811.03 1,811.03 0.0M
2022-11-08 1,827.87 1,827.87 1,827.87 1,827.87 0.0M
2022-11-07 1,841.51 1,841.51 1,841.51 1,841.51 0.0M
2022-11-04 1,809.11 1,809.11 1,809.11 1,809.11 0.0M
2022-11-03 1,736.38 1,736.38 1,736.38 1,736.38 0.0M
2022-11-02 1,777.62 1,777.62 1,777.62 1,777.62 0.0M
2022-11-01 1,714.82 1,714.82 1,714.82 1,714.82 0.0M
2022-10-31 1,620.93 1,620.93 1,620.93 1,620.93 0.0M
2022-10-28 1,658.50 1,658.50 1,658.50 1,658.50 0.0M
2022-10-27 1,725.55 1,725.55 1,725.55 1,725.55 0.0M
2022-10-26 1,722.33 1,722.33 1,722.33 1,722.33 0.0M
2022-10-25 1,710.64 1,710.64 1,710.64 1,710.64 0.0M
2022-10-24 1,700.49 1,700.49 1,700.49 1,700.49 0.0M
2022-10-21 1,770.41 1,770.41 1,770.41 1,770.41 0.0M
2022-10-20 1,778.47 1,778.47 1,778.47 1,778.47 0.0M
2022-10-19 1,811.89 1,811.89 1,811.89 1,811.89 0.0M
2022-10-18 1,868.04 1,868.04 1,868.04 1,868.04 0.0M
2022-10-17 1,849.33 1,849.33 1,849.33 1,849.33 0.0M
2022-10-14 1,851.35 1,851.35 1,851.35 1,851.35 0.0M
2022-10-13 1,843.77 1,843.77 1,843.77 1,843.77 0.0M
2022-10-12 1,868.89 1,868.89 1,868.89 1,868.89 0.0M
2022-10-11 1,898.59 1,898.59 1,898.59 1,898.59 0.0M
2022-10-10 1,913.03 1,913.03 1,913.03 1,913.03 0.0M
2022-10-07 1,993.50 1,993.50 1,993.50 1,993.50 0.0M
2022-10-06 2,013.60 2,013.60 2,013.60 2,013.60 0.0M
2022-10-05 2,028.10 2,028.10 2,028.10 2,028.10 0.0M
2022-10-03 1,933.71 1,933.71 1,933.71 1,933.71 0.0M
2022-09-30 1,946.06 1,946.06 1,946.06 1,946.06 0.0M
2022-09-29 1,942.61 1,942.61 1,942.61 1,942.61 0.0M
2022-09-28 1,961.98 1,961.98 1,961.98 1,961.98 0.0M
2022-09-27 2,006.92 2,006.92 2,006.92 2,006.92 0.0M
2022-09-26 1,971.85 1,971.85 1,971.85 1,971.85 0.0M
2022-09-23 1,974.50 1,974.50 1,974.50 1,974.50 0.0M
2022-09-22 2,012.57 2,012.57 2,012.57 2,012.57 0.0M
2022-09-21 2,010.64 2,010.64 2,010.64 2,010.64 0.0M
2022-09-20 2,043.73 2,043.73 2,043.73 2,043.73 0.0M
2022-09-19 2,022.61 2,022.61 2,022.61 2,022.61 0.0M
2022-09-16 2,027.15 2,027.15 2,027.15 2,027.15 0.0M
2022-09-15 2,015.04 2,015.04 2,015.04 2,015.04 0.0M
2022-09-14 2,001.14 2,001.14 2,001.14 2,001.14 0.0M
2022-09-13 2,033.49 2,033.49 2,033.49 2,033.49 0.0M
2022-09-09 2,000.65 2,000.65 2,000.65 2,000.65 0.0M
2022-09-08 1,965.72 1,965.72 1,965.72 1,965.72 0.0M
2022-09-07 1,999.26 1,999.26 1,999.26 1,999.26 0.0M
2022-09-06 2,002.42 2,002.42 2,002.42 2,002.42 0.0M
2022-09-05 2,013.86 2,013.86 2,013.86 2,013.86 0.0M
2022-09-02 2,050.56 2,050.56 2,050.56 2,050.56 0.0M
2022-09-01 2,061.30 2,061.30 2,061.30 2,061.30 0.0M
2022-08-31 2,123.06 2,123.06 2,123.06 2,123.06 0.0M
2022-08-30 2,117.16 2,117.16 2,117.16 2,117.16 0.0M
2022-08-29 2,136.04 2,136.04 2,136.04 2,136.04 0.0M
2022-08-26 2,149.41 2,149.41 2,149.41 2,149.41 0.0M
2022-08-25 2,107.92 2,107.92 2,107.92 2,107.92 0.0M
2022-08-24 2,085.35 2,085.35 2,085.35 2,085.35 0.0M
2022-08-23 2,102.15 2,102.15 2,102.15 2,102.15 0.0M
2022-08-22 2,119.89 2,119.89 2,119.89 2,119.89 0.0M
2022-08-19 2,130.81 2,130.81 2,130.81 2,130.81 0.0M
2022-08-18 2,131.10 2,131.10 2,131.10 2,131.10 0.0M
2022-08-17 2,126.25 2,126.25 2,126.25 2,126.25 0.0M
2022-08-16 2,118.84 2,118.84 2,118.84 2,118.84 0.0M
2022-08-15 2,132.79 2,132.79 2,132.79 2,132.79 0.0M
2022-08-12 2,128.32 2,128.32 2,128.32 2,128.32 0.0M
2022-08-11 2,134.25 2,134.25 2,134.25 2,134.25 0.0M
2022-08-10 2,094.40 2,094.40 2,094.40 2,094.40 0.0M
2022-08-09 2,148.66 2,148.66 2,148.66 2,148.66 0.0M
2022-08-08 2,149.46 2,149.46 2,149.46 2,149.46 0.0M
2022-08-05 2,148.98 2,148.98 2,148.98 2,148.98 0.0M
2022-08-04 2,138.14 2,138.14 2,138.14 2,138.14 0.0M
2022-08-03 2,112.81 2,112.81 2,112.81 2,112.81 0.0M
2022-08-02 2,132.05 2,132.05 2,132.05 2,132.05 0.0M
2022-08-01 2,178.83 2,178.83 2,178.83 2,178.83 0.0M
2022-07-29 2,167.11 2,167.11 2,167.11 2,167.11 0.0M
2022-07-28 2,215.15 2,215.15 2,215.15 2,215.15 0.0M
2022-07-27 2,201.89 2,201.89 2,201.89 2,201.89 0.0M
2022-07-26 2,196.98 2,196.98 2,196.98 2,196.98 0.0M
2022-07-25 2,206.65 2,206.65 2,206.65 2,206.65 0.0M
2022-07-22 2,226.72 2,226.72 2,226.72 2,226.72 0.0M
2022-07-21 2,227.10 2,227.10 2,227.10 2,227.10 0.0M
2022-07-20 2,228.84 2,228.84 2,228.84 2,228.84 0.0M
2022-07-19 2,217.04 2,217.04 2,217.04 2,217.04 0.0M
2022-07-18 2,227.00 2,227.00 2,227.00 2,227.00 0.0M
2022-07-15 2,200.89 2,200.89 2,200.89 2,200.89 0.0M
2022-07-14 2,231.17 2,231.17 2,231.17 2,231.17 0.0M
2022-07-13 2,236.07 2,236.07 2,236.07 2,236.07 0.0M
2022-07-12 2,213.91 2,213.91 2,213.91 2,213.91 0.0M
2022-07-11 2,234.65 2,234.65 2,234.65 2,234.65 0.0M
2022-07-08 2,275.46 2,275.46 2,275.46 2,275.46 0.0M
2022-07-07 2,278.02 2,278.02 2,278.02 2,278.02 0.0M
2022-07-06 2,261.66 2,261.66 2,261.66 2,261.66 0.0M
2022-07-05 2,285.42 2,285.42 2,285.42 2,285.42 0.0M
2022-07-04 2,302.49 2,302.49 2,302.49 2,302.49 0.0M
2022-06-30 2,331.03 2,331.03 2,331.03 2,331.03 0.0M
2022-06-29 2,290.09 2,290.09 2,290.09 2,290.09 0.0M
2022-06-28 2,343.40 2,343.40 2,343.40 2,343.40 0.0M
2022-06-27 2,275.95 2,275.95 2,275.95 2,275.95 0.0M
2022-06-24 2,226.39 2,226.39 2,226.39 2,226.39 0.0M
2022-06-23 2,178.85 2,178.85 2,178.85 2,178.85 0.0M
2022-06-22 2,154.98 2,154.98 2,154.98 2,154.98 0.0M
2022-06-21 2,174.72 2,174.72 2,174.72 2,174.72 0.0M
2022-06-20 2,151.32 2,151.32 2,151.32 2,151.32 0.0M
2022-06-17 2,107.44 2,107.44 2,107.44 2,107.44 0.0M
2022-06-16 2,091.64 2,091.64 2,091.64 2,091.64 0.0M
2022-06-15 2,121.73 2,121.73 2,121.73 2,121.73 0.0M
2022-06-14 2,123.45 2,123.45 2,123.45 2,123.45 0.0M
2022-06-13 2,121.78 2,121.78 2,121.78 2,121.78 0.0M
2022-06-10 2,160.73 2,160.73 2,160.73 2,160.73 0.0M
2022-06-09 2,172.85 2,172.85 2,172.85 2,172.85 0.0M
2022-06-08 2,221.24 2,221.24 2,221.24 2,221.24 0.0M
2022-06-07 2,205.20 2,205.20 2,205.20 2,205.20 0.0M
2022-06-06 2,233.89 2,233.89 2,233.89 2,233.89 0.0M
2022-06-02 2,197.64 2,197.64 2,197.64 2,197.64 0.0M
2022-06-01 2,200.09 2,200.09 2,200.09 2,200.09 0.0M
2022-05-31 2,203.29 2,203.29 2,203.29 2,203.29 0.0M
2022-05-30 2,162.52 2,162.52 2,162.52 2,162.52 0.0M
2022-05-27 2,118.32 2,118.32 2,118.32 2,118.32 0.0M
2022-05-26 2,092.36 2,092.36 2,092.36 2,092.36 0.0M
2022-05-25 2,092.78 2,092.78 2,092.78 2,092.78 0.0M
2022-05-24 2,064.47 2,064.47 2,064.47 2,064.47 0.0M
2022-05-23 2,108.58 2,108.58 2,108.58 2,108.58 0.0M
2022-05-20 2,106.31 2,106.31 2,106.31 2,106.31 0.0M
2022-05-19 2,051.81 2,051.81 2,051.81 2,051.81 0.0M
2022-05-18 2,091.44 2,091.44 2,091.44 2,091.44 0.0M
2022-05-17 2,089.18 2,089.18 2,089.18 2,089.18 0.0M
2022-05-16 2,063.15 2,063.15 2,063.15 2,063.15 0.0M
2022-05-13 2,057.63 2,057.63 2,057.63 2,057.63 0.0M
2022-05-12 2,025.40 2,025.40 2,025.40 2,025.40 0.0M
2022-05-11 2,058.15 2,058.15 2,058.15 2,058.15 0.0M
2022-05-10 2,040.11 2,040.11 2,040.11 2,040.11 0.0M
2022-05-06 2,020.04 2,020.04 2,020.04 2,020.04 0.0M
2022-05-05 2,130.09 2,130.09 2,130.09 2,130.09 0.0M
2022-05-04 2,113.43 2,113.43 2,113.43 2,113.43 0.0M
2022-05-03 2,132.40 2,132.40 2,132.40 2,132.40 0.0M
2022-04-29 2,128.94 2,128.94 2,128.94 2,128.94 0.0M
2022-04-28 2,109.58 2,109.58 2,109.58 2,109.58 0.0M
2022-04-27 2,092.84 2,092.84 2,092.84 2,092.84 0.0M
2022-04-26 2,077.26 2,077.26 2,077.26 2,077.26 0.0M
2022-04-25 2,048.30 2,048.30 2,048.30 2,048.30 0.0M
2022-04-22 2,125.44 2,125.44 2,125.44 2,125.44 0.0M
2022-04-21 2,115.97 2,115.97 2,115.97 2,115.97 0.0M
2022-04-20 2,137.89 2,137.89 2,137.89 2,137.89 0.0M
2022-04-19 2,096.67 2,096.67 2,096.67 2,096.67 0.0M
2022-04-14 2,135.47 2,135.47 2,135.47 2,135.47 0.0M
2022-04-13 2,085.73 2,085.73 2,085.73 2,085.73 0.0M
2022-04-12 2,086.82 2,086.82 2,086.82 2,086.82 0.0M
2022-04-11 2,055.20 2,055.20 2,055.20 2,055.20 0.0M
2022-04-08 2,099.20 2,099.20 2,099.20 2,099.20 0.0M
2022-04-07 2,087.89 2,087.89 2,087.89 2,087.89 0.0M
2022-04-06 2,136.28 2,136.28 2,136.28 2,136.28 0.0M
2022-04-04 2,180.94 2,180.94 2,180.94 2,180.94 0.0M
2022-04-01 2,174.11 2,174.11 2,174.11 2,174.11 0.0M
2022-03-31 2,128.98 2,128.98 2,128.98 2,128.98 0.0M
2022-03-30 2,144.24 2,144.24 2,144.24 2,144.24 0.0M
2022-03-29 2,087.04 2,087.04 2,087.04 2,087.04 0.0M
2022-03-28 2,084.61 2,084.61 2,084.61 2,084.61 0.0M
2022-03-25 2,100.75 2,100.75 2,100.75 2,100.75 0.0M
2022-03-24 2,153.96 2,153.96 2,153.96 2,153.96 0.0M
2022-03-23 2,177.37 2,177.37 2,177.37 2,177.37 0.0M
2022-03-22 2,188.44 2,188.44 2,188.44 2,188.44 0.0M
2022-03-21 2,159.76 2,159.76 2,159.76 2,159.76 0.0M
2022-03-18 2,196.91 2,196.91 2,196.91 2,196.91 0.0M
2022-03-17 2,202.34 2,202.34 2,202.34 2,202.34 0.0M
2022-03-16 2,112.26 2,112.26 2,112.26 2,112.26 0.0M
2022-03-15 1,993.77 1,993.77 1,993.77 1,993.77 0.0M
2022-03-14 2,080.39 2,080.39 2,080.39 2,080.39 0.0M
2022-03-11 2,193.17 2,193.17 2,193.17 2,193.17 0.0M
2022-03-10 2,211.44 2,211.44 2,211.44 2,211.44 0.0M
2022-03-09 2,188.38 2,188.38 2,188.38 2,188.38 0.0M
2022-03-08 2,222.29 2,222.29 2,222.29 2,222.29 0.0M
2022-03-07 2,324.79 2,324.79 2,324.79 2,324.79 0.0M
2022-03-04 2,429.76 2,429.76 2,429.76 2,429.76 0.0M
2022-03-03 2,469.56 2,469.56 2,469.56 2,469.56 0.0M
2022-03-02 2,460.47 2,460.47 2,460.47 2,460.47 0.0M
2022-03-01 2,528.43 2,528.43 2,528.43 2,528.43 0.0M
2022-02-28 2,508.02 2,508.02 2,508.02 2,508.02 0.0M
2022-02-25 2,505.67 2,505.67 2,505.67 2,505.67 0.0M
2022-02-24 2,497.92 2,497.92 2,497.92 2,497.92 0.0M
2022-02-23 2,538.53 2,538.53 2,538.53 2,538.53 0.0M
2022-02-22 2,540.78 2,540.78 2,540.78 2,540.78 0.0M
2022-02-21 2,569.33 2,569.33 2,569.33 2,569.33 0.0M
2022-02-18 2,570.16 2,570.16 2,570.16 2,570.16 0.0M
2022-02-17 2,580.69 2,580.69 2,580.69 2,580.69 0.0M
2022-02-16 2,570.92 2,570.92 2,570.92 2,570.92 0.0M
2022-02-15 2,550.40 2,550.40 2,550.40 2,550.40 0.0M
2022-02-14 2,523.78 2,523.78 2,523.78 2,523.78 0.0M
2022-02-11 2,527.82 2,527.82 2,527.82 2,527.82 0.0M
2022-02-10 2,517.59 2,517.59 2,517.59 2,517.59 0.0M
2022-02-09 2,478.27 2,478.27 2,478.27 2,478.27 0.0M
2022-02-08 2,438.90 2,438.90 2,438.90 2,438.90 0.0M
2022-02-07 2,432.84 2,432.84 2,432.84 2,432.84 0.0M
2022-02-04 2,458.31 2,458.31 2,458.31 2,458.31 0.0M
2022-01-31 2,399.10 2,399.10 2,399.10 2,399.10 0.0M
2022-01-28 2,391.90 2,391.90 2,391.90 2,391.90 0.0M
2022-01-27 2,420.92 2,420.92 2,420.92 2,420.92 0.0M
2022-01-26 2,445.25 2,445.25 2,445.25 2,445.25 0.0M
2022-01-25 2,474.16 2,474.16 2,474.16 2,474.16 0.0M
2022-01-24 2,491.00 2,491.00 2,491.00 2,491.00 0.0M
2022-01-21 2,518.80 2,518.80 2,518.80 2,518.80 0.0M
2022-01-20 2,461.50 2,461.50 2,461.50 2,461.50 0.0M
2022-01-19 2,391.23 2,391.23 2,391.23 2,391.23 0.0M
2022-01-18 2,386.87 2,386.87 2,386.87 2,386.87 0.0M
2022-01-17 2,390.98 2,390.98 2,390.98 2,390.98 0.0M
2022-01-14 2,444.07 2,444.07 2,444.07 2,444.07 0.0M
2022-01-13 2,459.07 2,459.07 2,459.07 2,459.07 0.0M
2022-01-12 2,483.45 2,483.45 2,483.45 2,483.45 0.0M
2022-01-11 2,463.32 2,463.32 2,463.32 2,463.32 0.0M
2022-01-10 2,486.84 2,486.84 2,486.84 2,486.84 0.0M
2022-01-07 2,442.20 2,442.20 2,442.20 2,442.20 0.0M
2022-01-06 2,404.63 2,404.63 2,404.63 2,404.63 0.0M
2022-01-05 2,419.78 2,419.78 2,419.78 2,419.78 0.0M
2022-01-04 2,424.15 2,424.15 2,424.15 2,424.15 0.0M
2022-01-03 2,447.43 2,447.43 2,447.43 2,447.43 0.0M