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
2023-12-29 1,589.70 1,593.81 1,579.87 1,591.72 0.0M
2023-12-28 1,539.39 1,588.05 1,538.94 1,586.86 0.0M
2023-12-27 1,544.48 1,545.16 1,522.76 1,536.03 0.0M
2023-12-22 1,547.66 1,563.92 1,533.54 1,539.58 0.0M
2023-12-21 1,530.36 1,549.46 1,523.86 1,544.90 0.0M
2023-12-20 1,543.35 1,550.02 1,526.98 1,530.44 0.0M
2023-12-19 1,550.83 1,550.83 1,529.44 1,535.78 0.0M
2023-12-18 1,555.56 1,557.71 1,545.91 1,552.07 0.0M
2023-12-15 1,548.13 1,578.47 1,548.13 1,563.18 0.0M
2023-12-14 1,508.86 1,531.38 1,507.16 1,531.38 0.0M
2023-12-13 1,531.96 1,532.32 1,494.05 1,502.65 0.0M
2023-12-12 1,525.11 1,534.32 1,510.47 1,532.05 0.0M
2023-12-11 1,522.47 1,527.03 1,499.95 1,519.59 0.0M
2023-12-08 1,543.10 1,549.41 1,529.42 1,533.33 0.0M
2023-12-07 1,540.32 1,543.27 1,523.85 1,537.13 0.0M
2023-12-06 1,534.92 1,559.28 1,527.32 1,539.46 0.0M
2023-12-05 1,565.51 1,565.51 1,533.52 1,540.75 0.0M
2023-12-04 1,592.78 1,595.69 1,565.36 1,569.88 0.0M
2023-12-01 1,610.01 1,611.97 1,584.64 1,587.03 0.0M
2023-11-30 1,598.03 1,620.65 1,593.61 1,611.45 0.0M
2023-11-29 1,629.98 1,629.98 1,584.11 1,592.51 0.0M
2023-11-28 1,647.95 1,647.95 1,622.87 1,624.89 0.0M
2023-11-27 1,664.09 1,668.28 1,636.35 1,648.82 0.0M
2023-11-24 1,687.88 1,687.88 1,660.98 1,661.33 0.0M
2023-11-23 1,672.39 1,695.96 1,656.30 1,693.59 0.0M
2023-11-22 1,671.67 1,676.80 1,661.81 1,670.44 0.0M
2023-11-21 1,685.28 1,698.96 1,670.75 1,676.57 0.0M
2023-11-20 1,647.63 1,679.42 1,640.65 1,679.42 0.0M
2023-11-17 1,658.09 1,658.09 1,634.48 1,637.76 0.0M
2023-11-16 1,703.84 1,703.84 1,659.51 1,663.08 0.0M
2023-11-15 1,695.04 1,701.81 1,682.26 1,701.81 0.0M
2023-11-14 1,657.88 1,672.34 1,655.56 1,657.12 0.0M
2023-11-13 1,633.06 1,657.15 1,624.65 1,654.26 0.0M
2023-11-10 1,656.12 1,656.12 1,627.75 1,630.66 0.0M
2023-11-09 1,677.50 1,678.91 1,658.75 1,659.59 0.0M
2023-11-08 1,674.21 1,688.57 1,660.41 1,675.76 0.0M
2023-11-07 1,713.59 1,713.59 1,671.06 1,673.74 0.0M
2023-11-06 1,697.19 1,723.63 1,695.71 1,721.02 0.0M
2023-11-03 1,682.40 1,693.61 1,667.78 1,689.25 0.0M
2023-11-02 1,682.09 1,686.94 1,662.06 1,665.76 0.0M
2023-11-01 1,673.51 1,685.00 1,663.31 1,669.59 0.0M
2023-10-31 1,686.81 1,687.43 1,661.95 1,664.05 0.0M
2023-10-30 1,650.29 1,689.94 1,648.64 1,685.39 0.0M
2023-10-27 1,630.55 1,668.82 1,624.87 1,661.55 0.0M
2023-10-26 1,618.70 1,641.16 1,612.63 1,624.56 0.0M
2023-10-25 1,625.21 1,641.41 1,610.10 1,615.31 0.0M
2023-10-24 1,604.25 1,614.13 1,581.24 1,596.46 0.0M
2023-10-20 1,608.83 1,616.78 1,600.81 1,607.00 0.0M
2023-10-19 1,633.24 1,633.24 1,611.47 1,613.56 0.0M
2023-10-18 1,637.86 1,649.56 1,630.09 1,638.13 0.0M
2023-10-17 1,646.87 1,656.08 1,633.96 1,640.23 0.0M
2023-10-16 1,655.06 1,660.81 1,629.94 1,629.99 0.0M
2023-10-13 1,693.98 1,696.40 1,653.62 1,655.57 0.0M
2023-10-12 1,697.50 1,711.46 1,697.50 1,711.46 0.0M
2023-10-11 1,679.59 1,690.28 1,673.95 1,685.74 0.0M
2023-10-10 1,667.59 1,695.59 1,667.38 1,669.12 0.0M
2023-10-09 1,660.92 1,666.14 1,645.77 1,655.43 0.0M
2023-10-06 1,642.60 1,671.00 1,642.60 1,661.86 0.0M
2023-10-05 1,621.87 1,653.59 1,620.92 1,642.70 0.0M
2023-10-04 1,619.22 1,621.97 1,598.41 1,621.97 0.0M
2023-10-03 1,658.94 1,659.91 1,619.33 1,626.07 0.0M
2023-09-29 1,638.15 1,685.06 1,636.08 1,674.42 0.0M
2023-09-28 1,654.22 1,660.65 1,630.70 1,633.53 0.0M
2023-09-27 1,651.79 1,667.24 1,649.54 1,657.08 0.0M
2023-09-26 1,666.02 1,666.56 1,642.63 1,649.24 0.0M
2023-09-25 1,694.43 1,694.43 1,664.25 1,665.11 0.0M
2023-09-22 1,651.50 1,693.47 1,640.32 1,691.18 0.0M
2023-09-21 1,678.60 1,678.60 1,645.80 1,654.99 0.0M
2023-09-20 1,695.40 1,695.74 1,673.70 1,678.73 0.0M
2023-09-19 1,706.65 1,709.29 1,683.07 1,697.44 0.0M
2023-09-18 1,716.88 1,721.80 1,698.12 1,704.19 0.0M
2023-09-15 1,716.64 1,735.16 1,703.19 1,727.24 0.0M
2023-09-14 1,718.11 1,722.61 1,695.51 1,709.64 0.0M
2023-09-13 1,724.06 1,733.96 1,707.65 1,711.61 0.0M
2023-09-12 1,719.56 1,737.24 1,706.76 1,716.80 0.0M
2023-09-11 1,701.83 1,726.65 1,687.49 1,721.55 0.0M
2023-09-07 1,726.37 1,727.93 1,716.29 1,717.84 0.0M
2023-09-06 1,735.98 1,738.39 1,715.12 1,727.51 0.0M
2023-09-05 1,759.77 1,760.35 1,734.63 1,736.96 0.0M
2023-09-04 1,740.79 1,771.91 1,740.79 1,761.17 0.0M
2023-08-31 1,736.75 1,748.86 1,722.78 1,728.39 0.0M
2023-08-30 1,754.13 1,758.41 1,724.46 1,729.25 0.0M
2023-08-29 1,725.08 1,754.90 1,713.97 1,749.14 0.0M
2023-08-28 1,750.43 1,763.52 1,714.38 1,716.50 0.0M
2023-08-25 1,720.28 1,729.43 1,712.34 1,714.49 0.0M
2023-08-24 1,698.05 1,731.69 1,694.68 1,723.10 0.0M
2023-08-23 1,689.08 1,701.21 1,681.83 1,690.06 0.0M
2023-08-22 1,688.43 1,709.48 1,676.52 1,690.49 0.0M
2023-08-21 1,700.03 1,713.10 1,682.80 1,688.91 0.0M
2023-08-18 1,735.32 1,740.16 1,704.06 1,707.66 0.0M
2023-08-17 1,711.90 1,744.76 1,689.47 1,739.39 0.0M
2023-08-16 1,729.75 1,732.56 1,714.89 1,720.75 0.0M
2023-08-15 1,754.18 1,760.13 1,727.38 1,739.96 0.0M
2023-08-14 1,769.02 1,769.02 1,742.51 1,759.55 0.0M
2023-08-11 1,801.51 1,810.24 1,771.92 1,774.63 0.0M
2023-08-10 1,810.92 1,816.53 1,794.52 1,813.16 0.0M
2023-08-09 1,790.66 1,812.89 1,784.95 1,812.17 0.0M
2023-08-08 1,816.07 1,819.80 1,783.68 1,792.03 0.0M
2023-08-07 1,811.83 1,831.59 1,810.38 1,830.88 0.0M
2023-08-04 1,801.96 1,823.45 1,801.96 1,814.83 0.0M
2023-08-03 1,787.64 1,805.93 1,775.84 1,794.47 0.0M
2023-08-02 1,829.31 1,830.72 1,792.55 1,802.27 0.0M
2023-08-01 1,866.08 1,866.77 1,825.10 1,834.64 0.0M
2023-07-31 1,868.81 1,883.55 1,855.56 1,861.21 0.0M
2023-07-28 1,825.42 1,854.31 1,819.23 1,850.87 0.0M
2023-07-27 1,821.42 1,839.75 1,818.40 1,836.54 0.0M
2023-07-26 1,814.58 1,820.38 1,798.93 1,816.75 0.0M
2023-07-25 1,802.39 1,817.89 1,796.42 1,816.55 0.0M
2023-07-24 1,790.33 1,792.77 1,759.71 1,774.48 0.0M
2023-07-21 1,787.84 1,803.82 1,776.67 1,796.38 0.0M
2023-07-20 1,788.42 1,808.28 1,783.75 1,790.16 0.0M
2023-07-19 1,788.50 1,790.12 1,768.37 1,788.15 0.0M
2023-07-18 1,824.41 1,826.33 1,785.87 1,795.84 0.0M
2023-07-14 1,831.03 1,831.03 1,831.03 1,831.03 0.0M
2023-07-13 1,831.73 1,831.73 1,831.73 1,831.73 0.0M
2023-07-12 1,802.38 1,802.38 1,802.38 1,802.38 0.0M
2023-07-11 1,803.03 1,803.03 1,803.03 1,803.03 0.0M
2023-07-10 1,791.81 1,791.81 1,791.81 1,791.81 0.0M
2023-07-07 1,784.58 1,784.58 1,784.58 1,784.58 0.0M
2023-07-06 1,805.84 1,805.84 1,805.84 1,805.84 0.0M
2023-07-05 1,856.01 1,856.01 1,856.01 1,856.01 0.0M
2023-07-04 1,885.32 1,885.32 1,885.32 1,885.32 0.0M
2023-07-03 1,877.48 1,877.48 1,877.48 1,877.48 0.0M
2023-06-30 1,853.01 1,853.01 1,853.01 1,853.01 0.0M
2023-06-29 1,830.75 1,830.75 1,830.75 1,830.75 0.0M
2023-06-28 1,859.89 1,859.89 1,859.89 1,859.89 0.0M
2023-06-27 1,854.21 1,854.21 1,854.21 1,854.21 0.0M
2023-06-26 1,840.10 1,840.10 1,840.10 1,840.10 0.0M
2023-06-23 1,830.95 1,830.95 1,830.95 1,830.95 0.0M
2023-06-21 1,863.35 1,863.35 1,863.35 1,863.35 0.0M
2023-06-20 1,900.10 1,900.10 1,900.10 1,900.10 0.0M
2023-06-19 1,915.16 1,915.16 1,915.16 1,915.16 0.0M
2023-06-16 1,933.43 1,933.43 1,933.43 1,933.43 0.0M
2023-06-15 1,918.49 1,918.49 1,918.49 1,918.49 0.0M
2023-06-14 1,873.54 1,873.54 1,873.54 1,873.54 0.0M
2023-06-13 1,882.69 1,882.69 1,882.69 1,882.69 0.0M
2023-06-12 1,882.56 1,882.56 1,882.56 1,882.56 0.0M
2023-06-09 1,863.44 1,863.44 1,863.44 1,863.44 0.0M
2023-06-08 1,862.79 1,862.79 1,862.79 1,862.79 0.0M
2023-06-07 1,863.23 1,863.23 1,863.23 1,863.23 0.0M
2023-06-06 1,866.17 1,866.17 1,866.17 1,866.17 0.0M
2023-06-05 1,850.68 1,850.68 1,850.68 1,850.68 0.0M
2023-06-02 1,874.23 1,874.23 1,874.23 1,874.23 0.0M
2023-06-01 1,796.06 1,796.06 1,796.06 1,796.06 0.0M
2023-05-31 1,829.71 1,829.71 1,829.71 1,829.71 0.0M
2023-05-30 1,860.53 1,860.53 1,860.53 1,860.53 0.0M
2023-05-29 1,854.32 1,854.32 1,854.32 1,854.32 0.0M
2023-05-25 1,874.65 1,874.65 1,874.65 1,874.65 0.0M
2023-05-24 1,904.11 1,904.11 1,904.11 1,904.11 0.0M
2023-05-23 1,934.19 1,934.19 1,934.19 1,934.19 0.0M
2023-05-22 1,951.23 1,951.23 1,951.23 1,951.23 0.0M
2023-05-19 1,927.78 1,927.78 1,927.78 1,927.78 0.0M
2023-05-18 1,927.97 1,927.97 1,927.97 1,927.97 0.0M
2023-05-17 1,935.40 1,935.40 1,935.40 1,935.40 0.0M
2023-05-16 1,978.73 1,978.73 1,978.73 1,978.73 0.0M
2023-05-15 1,996.47 1,996.47 1,996.47 1,996.47 0.0M
2023-05-12 1,955.32 1,955.32 1,955.32 1,955.32 0.0M
2023-05-11 1,971.50 1,971.50 1,971.50 1,971.50 0.0M
2023-05-10 1,980.93 1,980.93 1,980.93 1,980.93 0.0M
2023-05-09 1,993.94 1,993.94 1,993.94 1,993.94 0.0M
2023-05-08 2,019.13 2,019.13 2,019.13 2,019.13 0.0M
2023-05-05 2,021.92 2,021.92 2,021.92 2,021.92 0.0M
2023-05-04 2,022.46 2,022.46 2,022.46 2,022.46 0.0M
2023-05-03 2,040.92 2,040.92 2,040.92 2,040.92 0.0M
2023-05-02 2,036.49 2,036.49 2,036.49 2,036.49 0.0M
2023-04-28 2,045.06 2,045.06 2,045.06 2,045.06 0.0M
2023-04-27 2,040.28 2,040.28 2,040.28 2,040.28 0.0M
2023-04-26 2,059.29 2,059.29 2,059.29 2,059.29 0.0M
2023-04-25 2,031.18 2,031.18 2,031.18 2,031.18 0.0M
2023-04-24 2,054.98 2,054.98 2,054.98 2,054.98 0.0M
2023-04-21 2,064.58 2,064.58 2,064.58 2,064.58 0.0M
2023-04-20 2,091.48 2,091.48 2,091.48 2,091.48 0.0M
2023-04-19 2,097.78 2,097.78 2,097.78 2,097.78 0.0M
2023-04-18 2,121.17 2,121.17 2,121.17 2,121.17 0.0M
2023-04-17 2,126.93 2,126.93 2,126.93 2,126.93 0.0M
2023-04-14 2,115.18 2,115.18 2,115.18 2,115.18 0.0M
2023-04-13 2,102.33 2,102.33 2,102.33 2,102.33 0.0M
2023-04-12 2,093.35 2,093.35 2,093.35 2,093.35 0.0M
2023-04-11 2,131.71 2,131.71 2,131.71 2,131.71 0.0M
2023-04-06 2,134.92 2,134.92 2,134.92 2,134.92 0.0M
2023-04-04 2,119.59 2,119.59 2,119.59 2,119.59 0.0M
2023-04-03 2,105.39 2,105.39 2,105.39 2,105.39 0.0M
2023-03-31 2,113.56 2,113.56 2,113.56 2,113.56 0.0M
2023-03-30 2,115.81 2,115.81 2,115.81 2,115.81 0.0M
2023-03-29 2,115.61 2,115.61 2,115.61 2,115.61 0.0M
2023-03-28 2,095.93 2,095.93 2,095.93 2,095.93 0.0M
2023-03-27 2,103.54 2,103.54 2,103.54 2,103.54 0.0M
2023-03-24 2,114.84 2,114.84 2,114.84 2,114.84 0.0M
2023-03-23 2,109.23 2,109.23 2,109.23 2,109.23 0.0M
2023-03-22 2,082.24 2,082.24 2,082.24 2,082.24 0.0M
2023-03-21 2,074.62 2,074.62 2,074.62 2,074.62 0.0M
2023-03-20 2,040.32 2,040.32 2,040.32 2,040.32 0.0M
2023-03-17 2,100.56 2,100.56 2,100.56 2,100.56 0.0M
2023-03-16 2,064.43 2,064.43 2,064.43 2,064.43 0.0M
2023-03-15 2,091.87 2,091.87 2,091.87 2,091.87 0.0M
2023-03-14 2,067.90 2,067.90 2,067.90 2,067.90 0.0M
2023-03-13 2,106.68 2,106.68 2,106.68 2,106.68 0.0M
2023-03-10 2,050.17 2,050.17 2,050.17 2,050.17 0.0M
2023-03-09 2,088.07 2,088.07 2,088.07 2,088.07 0.0M
2023-03-08 2,113.18 2,113.18 2,113.18 2,113.18 0.0M
2023-03-07 2,141.67 2,141.67 2,141.67 2,141.67 0.0M
2023-03-06 2,157.64 2,157.64 2,157.64 2,157.64 0.0M
2023-03-03 2,140.05 2,140.05 2,140.05 2,140.05 0.0M
2023-03-02 2,158.20 2,158.20 2,158.20 2,158.20 0.0M
2023-03-01 2,166.04 2,166.04 2,166.04 2,166.04 0.0M
2023-02-28 2,077.65 2,077.65 2,077.65 2,077.65 0.0M
2023-02-27 2,101.94 2,101.94 2,101.94 2,101.94 0.0M
2023-02-24 2,085.62 2,085.62 2,085.62 2,085.62 0.0M
2023-02-23 2,109.57 2,109.57 2,109.57 2,109.57 0.0M
2023-02-22 2,098.79 2,098.79 2,098.79 2,098.79 0.0M
2023-02-21 2,103.03 2,103.03 2,103.03 2,103.03 0.0M
2023-02-20 2,134.00 2,134.00 2,134.00 2,134.00 0.0M
2023-02-17 2,128.20 2,128.20 2,128.20 2,128.20 0.0M
2023-02-16 2,150.26 2,150.26 2,150.26 2,150.26 0.0M
2023-02-15 2,151.10 2,151.10 2,151.10 2,151.10 0.0M
2023-02-14 2,167.75 2,167.75 2,167.75 2,167.75 0.0M
2023-02-13 2,160.24 2,160.24 2,160.24 2,160.24 0.0M
2023-02-10 2,126.81 2,126.81 2,126.81 2,126.81 0.0M
2023-02-09 2,160.48 2,160.48 2,160.48 2,160.48 0.0M
2023-02-08 2,145.11 2,145.11 2,145.11 2,145.11 0.0M
2023-02-07 2,147.70 2,147.70 2,147.70 2,147.70 0.0M
2023-02-06 2,155.47 2,155.47 2,155.47 2,155.47 0.0M
2023-02-03 2,191.16 2,191.16 2,191.16 2,191.16 0.0M
2023-02-02 2,219.06 2,219.06 2,219.06 2,219.06 0.0M
2023-02-01 2,220.30 2,220.30 2,220.30 2,220.30 0.0M
2023-01-31 2,192.23 2,192.23 2,192.23 2,192.23 0.0M
2023-01-30 2,224.99 2,224.99 2,224.99 2,224.99 0.0M
2023-01-27 2,258.30 2,258.30 2,258.30 2,258.30 0.0M
2023-01-26 2,258.56 2,258.56 2,258.56 2,258.56 0.0M
2023-01-20 2,236.23 2,236.23 2,236.23 2,236.23 0.0M
2023-01-19 2,228.01 2,228.01 2,228.01 2,228.01 0.0M
2023-01-18 2,228.70 2,228.70 2,228.70 2,228.70 0.0M
2023-01-17 2,246.49 2,246.49 2,246.49 2,246.49 0.0M
2023-01-16 2,281.42 2,281.42 2,281.42 2,281.42 0.0M
2023-01-13 2,285.58 2,285.58 2,285.58 2,285.58 0.0M
2023-01-12 2,250.37 2,250.37 2,250.37 2,250.37 0.0M
2023-01-11 2,224.39 2,224.39 2,224.39 2,224.39 0.0M
2023-01-10 2,280.15 2,280.15 2,280.15 2,280.15 0.0M
2023-01-09 2,291.28 2,291.28 2,291.28 2,291.28 0.0M
2023-01-06 2,235.84 2,235.84 2,235.84 2,235.84 0.0M
2023-01-05 2,246.61 2,246.61 2,246.61 2,246.61 0.0M
2023-01-04 2,203.58 2,203.58 2,203.58 2,203.58 0.0M
2023-01-03 2,178.95 2,178.95 2,178.95 2,178.95 0.0M