HS SCHK Materials & Industrials

HSSCMI
🏛️ hong-kong →
2,948.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,958.73 2,977.37 2,951.93 2,973.73 0.0K
09:35 2,974.80 2,981.70 2,974.52 2,979.48 0.0K
09:40 2,979.50 2,988.54 2,979.50 2,985.46 0.0K
09:45 2,984.81 2,991.99 2,978.58 2,979.64 0.0K
09:50 2,980.07 2,980.07 2,969.12 2,969.47 0.0K
09:55 2,969.69 2,972.33 2,962.33 2,969.72 0.0K
10:00 2,969.38 2,969.38 2,961.49 2,962.04 0.0K
10:05 2,961.54 2,968.38 2,960.49 2,967.90 0.0K
10:10 2,967.61 2,968.41 2,964.22 2,964.60 0.0K
10:15 2,964.84 2,965.57 2,958.63 2,960.29 0.0K
10:20 2,960.17 2,964.43 2,960.12 2,962.68 0.0K
10:25 2,962.93 2,973.81 2,962.91 2,973.34 0.0K
10:30 2,973.41 2,978.06 2,972.36 2,976.00 0.0K
10:35 2,976.19 2,976.97 2,973.56 2,974.33 0.0K
10:40 2,974.95 2,975.36 2,971.20 2,972.06 0.0K
10:45 2,971.88 2,978.27 2,971.71 2,975.85 0.0K
10:50 2,975.79 2,976.91 2,973.98 2,975.24 0.0K
10:55 2,974.98 2,976.45 2,972.06 2,972.42 0.0K
11:00 2,972.62 2,975.90 2,971.84 2,975.90 0.0K
11:05 2,975.80 2,977.41 2,972.54 2,973.32 0.0K
11:10 2,973.09 2,973.37 2,969.16 2,972.08 0.0K
11:15 2,972.05 2,972.76 2,968.13 2,968.75 0.0K
11:20 2,968.75 2,969.27 2,965.85 2,966.23 0.0K
11:25 2,965.68 2,967.21 2,965.56 2,966.68 0.0K
11:30 2,966.66 2,967.72 2,965.85 2,967.02 0.0K
11:35 2,967.04 2,967.06 2,965.50 2,966.73 0.0K
11:40 2,967.07 2,969.33 2,966.13 2,968.73 0.0K
11:45 2,968.74 2,969.66 2,968.09 2,969.35 0.0K
11:50 2,969.29 2,969.65 2,966.98 2,968.28 0.0K
11:55 2,968.10 2,968.90 2,966.56 2,968.18 0.0K
12:00 2,968.20 2,968.20 2,968.20 2,968.20 0.0K
12:05 2,968.20 2,968.20 2,968.20 2,968.20 0.0K
13:00 2,970.39 2,977.41 2,968.55 2,968.98 0.0K
13:05 2,968.10 2,970.05 2,966.61 2,966.69 0.0K
13:10 2,966.55 2,974.24 2,966.55 2,974.24 0.0K
13:15 2,974.28 2,976.70 2,973.41 2,973.46 0.0K
13:20 2,973.41 2,978.90 2,973.31 2,977.59 0.0K
13:25 2,977.16 2,978.47 2,976.40 2,977.38 0.0K
13:30 2,977.49 2,978.32 2,974.36 2,976.86 0.0K
13:35 2,976.74 2,977.20 2,974.86 2,975.64 0.0K
13:40 2,975.16 2,977.31 2,974.58 2,977.28 0.0K
13:45 2,977.16 2,979.12 2,975.46 2,979.12 0.0K
13:50 2,979.72 2,979.72 2,972.06 2,973.33 0.0K
13:55 2,973.42 2,973.42 2,968.52 2,968.68 0.0K
14:00 2,968.73 2,970.92 2,967.62 2,970.57 0.0K
14:05 2,970.59 2,973.30 2,970.22 2,972.79 0.0K
14:10 2,972.54 2,973.38 2,971.01 2,971.08 0.0K
14:15 2,970.96 2,975.70 2,970.55 2,974.98 0.0K
14:20 2,975.27 2,977.42 2,974.50 2,974.50 0.0K
14:25 2,974.53 2,974.98 2,969.99 2,970.79 0.0K
14:30 2,970.92 2,972.94 2,967.33 2,968.09 0.0K
14:35 2,967.83 2,968.14 2,964.28 2,967.46 0.0K
14:40 2,967.30 2,970.76 2,966.99 2,970.76 0.0K
14:45 2,970.78 2,971.34 2,969.03 2,970.36 0.0K
14:50 2,970.36 2,970.38 2,967.75 2,967.83 0.0K
14:55 2,968.46 2,968.46 2,964.37 2,964.37 0.0K
15:00 2,964.40 2,964.80 2,956.33 2,956.33 0.0K
15:05 2,956.22 2,956.26 2,949.43 2,953.03 0.0K
15:10 2,953.40 2,953.72 2,949.96 2,949.96 0.0K
15:15 2,950.26 2,950.26 2,943.28 2,945.56 0.0K
15:20 2,945.14 2,946.11 2,942.03 2,942.80 0.0K
15:25 2,942.86 2,949.35 2,941.80 2,948.94 0.0K
15:30 2,949.01 2,953.98 2,948.61 2,953.90 0.0K
15:35 2,954.23 2,954.33 2,951.62 2,952.02 0.0K
15:40 2,951.69 2,952.66 2,949.12 2,949.12 0.0K
15:45 2,949.07 2,952.05 2,949.07 2,951.54 0.0K
15:50 2,951.36 2,952.21 2,950.71 2,951.60 0.0K
15:55 2,950.75 2,950.77 2,946.92 2,948.15 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,960.72 2,991.99 2,941.80 2,948.15 0.0M
2025-09-25 2,990.36 3,003.15 2,964.29 2,973.55 0.0M
2025-09-24 2,930.65 2,956.63 2,915.78 2,946.99 0.0M
2025-09-22 2,977.25 2,977.56 2,922.67 2,958.18 0.0M
2025-09-19 2,906.87 2,959.14 2,906.30 2,944.12 0.0M
2025-09-18 2,927.77 2,945.11 2,860.56 2,899.56 0.0M
2025-09-17 2,930.74 2,935.62 2,892.36 2,935.62 0.0M
2025-09-16 2,965.82 2,973.89 2,871.64 2,929.22 0.0M
2025-09-15 2,950.38 2,959.24 2,920.77 2,935.64 0.0M
2025-09-12 2,940.81 2,959.05 2,930.34 2,952.05 0.0M
2025-09-11 2,879.10 2,924.94 2,861.86 2,917.40 0.0M
2025-09-10 2,869.84 2,886.58 2,849.76 2,882.99 0.0M
2025-09-09 2,888.43 2,910.51 2,865.95 2,882.41 0.0M
2025-09-08 2,878.10 2,885.18 2,853.05 2,871.04 0.0M
2025-09-06 2,767.91 2,855.84 2,855.84 2,855.84 0.0M
2025-09-05 2,767.91 2,859.32 2,767.27 2,855.84 0.0M
2025-09-04 2,828.96 2,840.48 2,736.87 2,753.51 0.0M
2025-09-03 2,825.17 2,857.66 2,788.34 2,810.28 0.0M
2025-09-02 2,841.16 2,843.20 2,776.34 2,793.17 0.0M
2025-09-01 2,812.20 2,834.46 2,791.28 2,833.16 0.0M
2025-08-29 2,771.24 2,819.96 2,771.24 2,784.98 0.0M
2025-08-28 2,780.61 2,781.90 2,719.72 2,762.96 0.0M
2025-08-27 2,837.45 2,838.30 2,772.65 2,784.27 0.0M
2025-08-26 2,798.80 2,843.26 2,789.35 2,822.93 0.0M
2025-08-25 2,774.63 2,813.21 2,769.34 2,796.88 0.0M
2025-08-22 2,719.63 2,721.31 2,697.52 2,720.07 0.0M
2025-08-21 2,735.52 2,741.10 2,691.57 2,708.15 0.0M
2025-08-20 2,696.79 2,731.92 2,680.22 2,726.37 0.0M
2025-08-19 2,745.32 2,746.45 2,701.02 2,710.25 0.0M
2025-08-18 2,740.96 2,765.12 2,724.69 2,734.98 0.0M
2025-08-15 2,691.28 2,732.90 2,668.62 2,732.90 0.0M
2025-08-14 2,712.43 2,723.65 2,680.67 2,695.85 0.0M
2025-08-13 2,666.00 2,704.95 2,666.00 2,704.95 0.0M
2025-08-12 2,654.28 2,656.11 2,634.67 2,654.96 0.0M
2025-08-11 2,657.89 2,661.01 2,626.07 2,651.95 0.0M
2025-08-08 2,617.87 2,658.08 2,616.07 2,649.60 0.0M
2025-08-07 2,587.86 2,621.25 2,570.54 2,621.25 0.0M
2025-08-06 2,579.10 2,579.10 2,579.10 2,579.10 0.0M
2025-08-05 2,560.28 2,560.28 2,560.28 2,560.28 0.0M
2025-08-04 2,509.23 2,538.13 2,497.30 2,536.14 0.0M
2025-08-01 2,499.64 2,542.25 2,496.92 2,502.86 0.0M
2025-07-31 2,567.27 2,567.27 2,492.61 2,500.64 0.0M
2025-07-30 2,609.93 2,624.37 2,566.29 2,583.92 0.0M
2025-07-29 2,566.66 2,605.29 2,552.83 2,605.29 0.0M
2025-07-28 2,600.30 2,600.30 2,572.04 2,578.99 0.0M
2025-07-25 2,607.22 2,622.46 2,596.75 2,603.32 0.0M
2025-07-24 2,559.72 2,604.97 2,556.43 2,604.97 0.0M
2025-07-23 2,590.43 2,599.45 2,547.07 2,562.99 0.0M
2025-07-22 2,521.61 2,570.74 2,515.51 2,566.30 0.0M
2025-07-21 2,479.41 2,514.07 2,477.49 2,510.88 0.0M
2025-07-19 2,446.40 2,461.27 2,461.27 2,461.27 0.0M
2025-07-18 2,446.40 2,461.49 2,437.01 2,461.27 0.0M
2025-07-17 2,435.45 2,438.83 2,413.45 2,425.48 0.0M
2025-07-16 2,434.99 2,443.02 2,422.88 2,430.46 0.0M
2025-07-15 2,426.20 2,434.05 2,392.02 2,434.05 0.0M
2025-07-14 2,402.87 2,424.91 2,402.87 2,420.71 0.0M
2025-07-11 2,385.72 2,419.20 2,385.72 2,389.33 0.0M
2025-07-10 2,356.12 2,386.05 2,351.02 2,383.59 0.0M
2025-07-09 2,369.60 2,369.60 2,337.35 2,354.26 0.0M
2025-07-08 2,351.46 2,371.14 2,342.29 2,368.32 0.0M
2025-07-07 2,368.31 2,368.31 2,330.19 2,340.49 0.0M
2025-07-04 2,384.06 2,384.06 2,349.71 2,374.86 0.0M
2025-07-03 2,372.67 2,388.07 2,353.89 2,387.23 0.0M
2025-07-02 2,339.78 2,364.73 2,332.78 2,355.59 0.0M
2025-06-30 2,320.65 2,325.81 2,295.86 2,311.99 0.0M
2025-06-27 2,305.60 2,335.62 2,299.40 2,314.89 0.0M
2025-06-26 2,278.79 2,302.30 2,273.39 2,289.03 0.0M
2025-06-25 2,267.13 2,280.55 2,265.26 2,279.50 0.0M
2025-06-24 2,237.35 2,265.61 2,231.81 2,259.52 0.0M
2025-06-23 2,219.45 2,236.76 2,202.68 2,236.76 0.0M
2025-06-20 2,204.86 2,228.35 2,201.14 2,220.89 0.0M
2025-06-19 2,261.84 2,261.84 2,191.65 2,202.35 0.0M
2025-06-18 2,267.58 2,267.65 2,238.99 2,266.83 0.0M
2025-06-17 2,267.65 2,276.63 2,259.68 2,268.24 0.0M
2025-06-16 2,269.34 2,282.18 2,253.48 2,262.80 0.0M
2025-06-13 2,271.38 2,284.25 2,255.54 2,264.50 0.0M
2025-06-12 2,243.52 2,269.99 2,234.56 2,257.65 0.0M
2025-06-11 2,214.48 2,242.44 2,211.36 2,241.81 0.0M
2025-06-10 2,191.88 2,213.35 2,186.84 2,212.85 0.0M
2025-06-09 2,172.87 2,186.89 2,161.05 2,186.78 0.0M
2025-06-06 2,161.18 2,176.76 2,155.63 2,170.22 0.0M
2025-06-05 2,165.92 2,172.49 2,141.32 2,154.46 0.0M
2025-06-04 2,153.97 2,167.14 2,150.84 2,163.46 0.0M
2025-06-03 2,141.52 2,158.07 2,141.52 2,150.07 0.0M
2025-06-02 2,127.49 2,129.58 2,083.41 2,126.70 0.0M
2025-05-30 2,158.13 2,158.13 2,129.86 2,133.85 0.0M
2025-05-29 2,150.25 2,172.97 2,137.76 2,171.55 0.0M
2025-05-28 2,135.86 2,148.86 2,135.03 2,144.87 0.0M
2025-05-27 2,152.50 2,154.59 2,120.30 2,134.13 0.0M
2025-05-26 2,152.42 2,167.38 2,144.31 2,147.79 0.0M
2025-05-23 2,148.10 2,159.47 2,142.02 2,151.99 0.0M
2025-05-22 2,158.54 2,159.02 2,137.58 2,146.02 0.0M
2025-05-21 2,127.38 2,158.06 2,119.18 2,158.06 0.0M
2025-05-20 2,119.03 2,130.62 2,106.77 2,126.17 0.0M
2025-05-19 2,111.85 2,116.41 2,099.67 2,112.85 0.0M
2025-05-16 2,108.65 2,111.17 2,094.23 2,108.42 0.0M
2025-05-15 2,134.91 2,136.22 2,100.80 2,109.67 0.0M
2025-05-14 2,126.64 2,136.98 2,115.72 2,136.98 0.0M
2025-05-13 2,132.58 2,132.58 2,107.95 2,113.99 0.0M
2025-05-12 2,079.10 2,137.77 2,069.66 2,131.59 0.0M
2025-05-09 2,061.86 2,065.27 2,043.01 2,065.27 0.0M
2025-05-08 2,079.28 2,085.03 2,060.61 2,067.56 0.0M
2025-05-07 2,091.66 2,099.49 2,075.49 2,079.12 0.0M
2025-05-06 2,061.45 2,072.52 2,050.15 2,069.56 0.0M
2025-05-02 2,036.55 2,053.71 2,026.05 2,051.24 0.0M
2025-04-30 2,032.90 2,034.06 2,017.20 2,034.06 0.0M
2025-04-29 2,028.14 2,036.84 2,018.10 2,031.72 0.0M
2025-04-28 2,022.76 2,030.32 2,006.30 2,024.28 0.0M
2025-04-25 2,026.53 2,047.24 2,014.21 2,018.00 0.0M
2025-04-24 2,022.23 2,030.80 1,993.70 2,014.12 0.0M
2025-04-23 2,023.50 2,027.24 2,006.77 2,017.21 0.0M
2025-04-22 1,990.53 2,018.13 1,986.63 2,014.21 0.0M
2025-04-17 1,969.09 1,980.40 1,951.40 1,969.25 0.0M
2025-04-16 1,992.70 1,992.70 1,938.47 1,957.49 0.0M
2025-04-15 2,003.72 2,003.72 1,979.20 1,993.02 0.0M
2025-04-14 1,983.40 2,010.48 1,977.34 1,998.64 0.0M
2025-04-11 1,905.20 1,952.21 1,897.64 1,945.05 0.0M
2025-04-10 1,918.67 1,939.11 1,892.00 1,898.66 0.0M
2025-04-09 1,758.22 1,847.18 1,728.38 1,838.83 0.0M
2025-04-08 1,793.37 1,827.07 1,772.23 1,812.37 0.0M
2025-04-07 1,870.28 1,870.28 1,756.75 1,763.89 0.0M
2025-04-03 2,101.39 2,101.39 2,037.79 2,068.11 0.0M
2025-04-02 2,139.80 2,154.38 2,125.04 2,138.44 0.0M
2025-04-01 2,140.06 2,158.71 2,134.14 2,144.04 0.0M
2025-03-31 2,152.46 2,152.46 2,109.22 2,132.22 0.0M
2025-03-28 2,179.87 2,181.29 2,146.70 2,163.63 0.0M
2025-03-27 2,177.33 2,178.52 2,143.91 2,172.87 0.0M
2025-03-26 2,182.64 2,194.34 2,158.29 2,176.50 0.0M
2025-03-25 2,196.24 2,198.20 2,157.83 2,170.78 0.0M
2025-03-24 2,185.19 2,209.65 2,173.88 2,206.43 0.0M
2025-03-21 2,236.61 2,237.37 2,164.70 2,176.46 0.0M
2025-03-20 2,267.62 2,268.89 2,231.87 2,237.15 0.0M
2025-03-19 2,258.53 2,265.02 2,244.31 2,259.59 0.0M
2025-03-18 2,215.45 2,248.74 2,210.45 2,246.63 0.0M
2025-03-17 2,184.66 2,205.20 2,181.08 2,192.19 0.0M
2025-03-14 2,159.19 2,183.47 2,141.37 2,174.67 0.0M
2025-03-13 2,152.85 2,161.98 2,109.26 2,137.53 0.0M
2025-03-12 2,152.65 2,163.40 2,131.46 2,150.02 0.0M
2025-03-11 2,120.19 2,145.01 2,105.39 2,141.95 0.0M
2025-03-10 2,147.92 2,163.61 2,124.15 2,155.68 0.0M
2025-03-07 2,159.71 2,171.15 2,131.90 2,141.43 0.0M
2025-03-06 2,143.25 2,167.06 2,143.25 2,161.89 0.0M
2025-03-05 2,080.79 2,119.09 2,080.04 2,118.28 0.0M
2025-03-04 2,041.60 2,076.10 2,028.28 2,070.82 0.0M
2025-03-03 2,045.30 2,085.69 2,039.89 2,056.34 0.0M
2025-02-28 2,113.15 2,113.15 2,027.93 2,038.01 0.0M
2025-02-27 2,108.71 2,124.05 2,091.11 2,123.00 0.0M
2025-02-26 2,083.39 2,115.53 2,083.39 2,110.12 0.0M
2025-02-25 2,068.82 2,093.25 2,056.53 2,072.22 0.0M
2025-02-24 2,104.71 2,104.78 2,072.26 2,090.14 0.0M
2025-02-21 2,111.12 2,120.88 2,094.99 2,112.30 0.0M
2025-02-20 2,100.86 2,111.45 2,078.94 2,095.91 0.0M
2025-02-19 2,084.43 2,103.24 2,072.25 2,102.89 0.0M
2025-02-18 2,078.40 2,098.91 2,064.93 2,088.61 0.0M
2025-02-17 2,091.61 2,092.06 2,052.47 2,074.77 0.0M
2025-02-14 2,086.62 2,106.31 2,069.45 2,106.31 0.0M
2025-02-13 2,111.60 2,117.08 2,061.12 2,066.47 0.0M
2025-02-12 2,084.96 2,104.22 2,081.70 2,102.84 0.0M
2025-02-11 2,097.68 2,107.38 2,072.76 2,074.00 0.0M
2025-02-10 2,064.56 2,087.82 2,057.23 2,086.49 0.0M
2025-02-07 2,041.21 2,069.22 2,031.36 2,062.06 0.0M
2025-02-06 2,004.11 2,036.18 2,002.38 2,036.18 0.0M
2025-02-05 2,010.26 2,010.40 1,984.45 2,001.42 0.0M
2025-02-04 1,974.77 2,009.08 1,967.64 2,000.74 0.0M
2025-02-03 1,970.36 1,970.36 1,932.07 1,964.13 0.0M
2025-01-28 1,996.05 1,996.05 1,959.01 1,976.62 0.0M
2025-01-27 1,996.51 2,007.72 1,990.73 1,995.27 0.0M
2025-01-24 1,962.49 1,998.78 1,958.41 1,997.61 0.0M
2025-01-23 1,978.71 1,987.20 1,947.44 1,957.30 0.0M
2025-01-22 1,993.09 1,993.09 1,962.83 1,974.03 0.0M
2025-01-21 1,989.49 2,001.17 1,976.87 1,991.81 0.0M
2025-01-20 1,974.16 1,986.11 1,971.35 1,976.07 0.0M
2025-01-17 1,953.16 1,971.89 1,941.66 1,967.61 0.0M
2025-01-16 1,945.75 1,972.67 1,938.68 1,953.22 0.0M
2025-01-15 1,947.81 1,947.81 1,920.39 1,934.76 0.0M
2025-01-14 1,908.28 1,953.54 1,903.43 1,946.94 0.0M
2025-01-13 1,916.71 1,920.53 1,893.93 1,911.49 0.0M
2025-01-10 1,933.81 1,944.00 1,916.88 1,922.38 0.0M
2025-01-09 1,918.13 1,938.73 1,903.06 1,926.39 0.0M
2025-01-08 1,941.79 1,941.79 1,888.93 1,913.36 0.0M
2025-01-07 1,925.19 1,948.53 1,914.50 1,941.10 0.0M
2025-01-06 1,937.15 1,946.68 1,924.42 1,928.85 0.0M
2025-01-03 1,926.52 1,964.33 1,919.53 1,932.56 0.0M
2025-01-02 1,952.84 1,952.84 1,914.51 1,922.18 0.0M