HS SCHK Properties & Construction

HSSCPC
🏛️ hong-kong →
1,436.72
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 1,954.87 1,954.87 1,954.87 1,954.87 0.0M
2022-12-29 1,921.76 1,921.76 1,921.76 1,921.76 0.0M
2022-12-28 1,939.55 1,939.55 1,939.55 1,939.55 0.0M
2022-12-23 1,949.00 1,949.00 1,949.00 1,949.00 0.0M
2022-12-22 1,941.67 1,941.67 1,941.67 1,941.67 0.0M
2022-12-21 1,917.36 1,917.36 1,917.36 1,917.36 0.0M
2022-12-20 1,920.25 1,920.25 1,920.25 1,920.25 0.0M
2022-12-19 1,983.85 1,983.85 1,983.85 1,983.85 0.0M
2022-12-16 1,995.90 1,995.90 1,995.90 1,995.90 0.0M
2022-12-15 1,958.26 1,958.26 1,958.26 1,958.26 0.0M
2022-12-14 1,973.86 1,973.86 1,973.86 1,973.86 0.0M
2022-12-13 1,990.95 1,990.95 1,990.95 1,990.95 0.0M
2022-12-12 1,975.16 1,975.16 1,975.16 1,975.16 0.0M
2022-12-09 2,052.52 2,052.52 2,052.52 2,052.52 0.0M
2022-12-08 1,921.77 1,921.77 1,921.77 1,921.77 0.0M
2022-12-07 1,860.17 1,860.17 1,860.17 1,860.17 0.0M
2022-12-06 1,952.36 1,952.36 1,952.36 1,952.36 0.0M
2022-12-05 1,922.68 1,922.68 1,922.68 1,922.68 0.0M
2022-12-02 1,843.36 1,843.36 1,843.36 1,843.36 0.0M
2022-12-01 1,865.61 1,865.61 1,865.61 1,865.61 0.0M
2022-11-30 1,887.42 1,887.42 1,887.42 1,887.42 0.0M
2022-11-29 1,888.34 1,888.34 1,888.34 1,888.34 0.0M
2022-11-28 1,792.71 1,792.71 1,792.71 1,792.71 0.0M
2022-11-25 1,840.83 1,840.83 1,840.83 1,840.83 0.0M
2022-11-24 1,794.95 1,794.95 1,794.95 1,794.95 0.0M
2022-11-23 1,738.12 1,738.12 1,738.12 1,738.12 0.0M
2022-11-22 1,723.78 1,723.78 1,723.78 1,723.78 0.0M
2022-11-21 1,736.68 1,736.68 1,736.68 1,736.68 0.0M
2022-11-18 1,760.61 1,760.61 1,760.61 1,760.61 0.0M
2022-11-17 1,789.66 1,789.66 1,789.66 1,789.66 0.0M
2022-11-16 1,796.25 1,796.25 1,796.25 1,796.25 0.0M
2022-11-15 1,845.38 1,845.38 1,845.38 1,845.38 0.0M
2022-11-14 1,796.95 1,796.95 1,796.95 1,796.95 0.0M
2022-11-11 1,679.05 1,679.05 1,679.05 1,679.05 0.0M
2022-11-10 1,536.37 1,536.37 1,536.37 1,536.37 0.0M
2022-11-09 1,546.97 1,546.97 1,546.97 1,546.97 0.0M
2022-11-08 1,525.86 1,525.86 1,525.86 1,525.86 0.0M
2022-11-07 1,529.21 1,529.21 1,529.21 1,529.21 0.0M
2022-11-04 1,498.15 1,498.15 1,498.15 1,498.15 0.0M
2022-11-03 1,416.20 1,416.20 1,416.20 1,416.20 0.0M
2022-11-02 1,446.84 1,446.84 1,446.84 1,446.84 0.0M
2022-11-01 1,409.87 1,409.87 1,409.87 1,409.87 0.0M
2022-10-31 1,368.78 1,368.78 1,368.78 1,368.78 0.0M
2022-10-28 1,434.40 1,434.40 1,434.40 1,434.40 0.0M
2022-10-27 1,491.58 1,491.58 1,491.58 1,491.58 0.0M
2022-10-26 1,502.02 1,502.02 1,502.02 1,502.02 0.0M
2022-10-25 1,508.69 1,508.69 1,508.69 1,508.69 0.0M
2022-10-24 1,535.17 1,535.17 1,535.17 1,535.17 0.0M
2022-10-21 1,638.21 1,638.21 1,638.21 1,638.21 0.0M
2022-10-20 1,638.34 1,638.34 1,638.34 1,638.34 0.0M
2022-10-19 1,645.19 1,645.19 1,645.19 1,645.19 0.0M
2022-10-18 1,670.25 1,670.25 1,670.25 1,670.25 0.0M
2022-10-17 1,660.59 1,660.59 1,660.59 1,660.59 0.0M
2022-10-14 1,662.73 1,662.73 1,662.73 1,662.73 0.0M
2022-10-13 1,645.53 1,645.53 1,645.53 1,645.53 0.0M
2022-10-12 1,664.01 1,664.01 1,664.01 1,664.01 0.0M
2022-10-11 1,693.26 1,693.26 1,693.26 1,693.26 0.0M
2022-10-10 1,723.80 1,723.80 1,723.80 1,723.80 0.0M
2022-10-07 1,748.34 1,748.34 1,748.34 1,748.34 0.0M
2022-10-06 1,791.26 1,791.26 1,791.26 1,791.26 0.0M
2022-10-05 1,799.87 1,799.87 1,799.87 1,799.87 0.0M
2022-10-03 1,751.41 1,751.41 1,751.41 1,751.41 0.0M
2022-09-30 1,713.89 1,713.89 1,713.89 1,713.89 0.0M
2022-09-29 1,699.13 1,699.13 1,699.13 1,699.13 0.0M
2022-09-28 1,739.42 1,739.42 1,739.42 1,739.42 0.0M
2022-09-27 1,823.16 1,823.16 1,823.16 1,823.16 0.0M
2022-09-26 1,808.35 1,808.35 1,808.35 1,808.35 0.0M
2022-09-23 1,840.63 1,840.63 1,840.63 1,840.63 0.0M
2022-09-22 1,868.18 1,868.18 1,868.18 1,868.18 0.0M
2022-09-21 1,894.52 1,894.52 1,894.52 1,894.52 0.0M
2022-09-20 1,934.99 1,934.99 1,934.99 1,934.99 0.0M
2022-09-19 1,933.42 1,933.42 1,933.42 1,933.42 0.0M
2022-09-16 1,966.63 1,966.63 1,966.63 1,966.63 0.0M
2022-09-15 1,988.68 1,988.68 1,988.68 1,988.68 0.0M
2022-09-14 1,949.77 1,949.77 1,949.77 1,949.77 0.0M
2022-09-13 1,983.38 1,983.38 1,983.38 1,983.38 0.0M
2022-09-09 1,981.21 1,981.21 1,981.21 1,981.21 0.0M
2022-09-08 1,915.10 1,915.10 1,915.10 1,915.10 0.0M
2022-09-07 1,932.96 1,932.96 1,932.96 1,932.96 0.0M
2022-09-06 1,938.37 1,938.37 1,938.37 1,938.37 0.0M
2022-09-05 1,899.22 1,899.22 1,899.22 1,899.22 0.0M
2022-09-02 1,893.24 1,893.24 1,893.24 1,893.24 0.0M
2022-09-01 1,926.46 1,926.46 1,926.46 1,926.46 0.0M
2022-08-31 1,922.88 1,922.88 1,922.88 1,922.88 0.0M
2022-08-30 1,925.63 1,925.63 1,925.63 1,925.63 0.0M
2022-08-29 1,930.76 1,930.76 1,930.76 1,930.76 0.0M
2022-08-26 1,952.40 1,952.40 1,952.40 1,952.40 0.0M
2022-08-25 1,923.91 1,923.91 1,923.91 1,923.91 0.0M
2022-08-24 1,899.37 1,899.37 1,899.37 1,899.37 0.0M
2022-08-23 1,938.80 1,938.80 1,938.80 1,938.80 0.0M
2022-08-22 1,958.82 1,958.82 1,958.82 1,958.82 0.0M
2022-08-19 1,944.85 1,944.85 1,944.85 1,944.85 0.0M
2022-08-18 1,933.93 1,933.93 1,933.93 1,933.93 0.0M
2022-08-17 1,951.62 1,951.62 1,951.62 1,951.62 0.0M
2022-08-16 1,943.93 1,943.93 1,943.93 1,943.93 0.0M
2022-08-15 1,899.18 1,899.18 1,899.18 1,899.18 0.0M
2022-08-12 1,922.56 1,922.56 1,922.56 1,922.56 0.0M
2022-08-11 1,917.31 1,917.31 1,917.31 1,917.31 0.0M
2022-08-10 1,897.42 1,897.42 1,897.42 1,897.42 0.0M
2022-08-09 1,947.36 1,947.36 1,947.36 1,947.36 0.0M
2022-08-08 1,937.40 1,937.40 1,937.40 1,937.40 0.0M
2022-08-05 1,950.63 1,950.63 1,950.63 1,950.63 0.0M
2022-08-04 1,918.98 1,918.98 1,918.98 1,918.98 0.0M
2022-08-03 1,901.20 1,901.20 1,901.20 1,901.20 0.0M
2022-08-02 1,920.26 1,920.26 1,920.26 1,920.26 0.0M
2022-08-01 1,964.06 1,964.06 1,964.06 1,964.06 0.0M
2022-07-29 1,991.93 1,991.93 1,991.93 1,991.93 0.0M
2022-07-28 2,028.91 2,028.91 2,028.91 2,028.91 0.0M
2022-07-27 2,024.39 2,024.39 2,024.39 2,024.39 0.0M
2022-07-26 2,072.50 2,072.50 2,072.50 2,072.50 0.0M
2022-07-25 2,020.07 2,020.07 2,020.07 2,020.07 0.0M
2022-07-22 1,991.47 1,991.47 1,991.47 1,991.47 0.0M
2022-07-21 2,003.52 2,003.52 2,003.52 2,003.52 0.0M
2022-07-20 2,057.40 2,057.40 2,057.40 2,057.40 0.0M
2022-07-19 2,066.83 2,066.83 2,066.83 2,066.83 0.0M
2022-07-18 2,084.44 2,084.44 2,084.44 2,084.44 0.0M
2022-07-15 2,036.09 2,036.09 2,036.09 2,036.09 0.0M
2022-07-14 2,092.65 2,092.65 2,092.65 2,092.65 0.0M
2022-07-13 2,120.82 2,120.82 2,120.82 2,120.82 0.0M
2022-07-12 2,154.83 2,154.83 2,154.83 2,154.83 0.0M
2022-07-11 2,167.13 2,167.13 2,167.13 2,167.13 0.0M
2022-07-08 2,230.72 2,230.72 2,230.72 2,230.72 0.0M
2022-07-07 2,206.07 2,206.07 2,206.07 2,206.07 0.0M
2022-07-06 2,217.28 2,217.28 2,217.28 2,217.28 0.0M
2022-07-05 2,239.95 2,239.95 2,239.95 2,239.95 0.0M
2022-07-04 2,244.21 2,244.21 2,244.21 2,244.21 0.0M
2022-06-30 2,265.70 2,265.70 2,265.70 2,265.70 0.0M
2022-06-29 2,262.46 2,262.46 2,262.46 2,262.46 0.0M
2022-06-28 2,258.08 2,258.08 2,258.08 2,258.08 0.0M
2022-06-27 2,230.77 2,230.77 2,230.77 2,230.77 0.0M
2022-06-24 2,185.05 2,185.05 2,185.05 2,185.05 0.0M
2022-06-23 2,179.93 2,179.93 2,179.93 2,179.93 0.0M
2022-06-22 2,155.65 2,155.65 2,155.65 2,155.65 0.0M
2022-06-21 2,189.02 2,189.02 2,189.02 2,189.02 0.0M
2022-06-20 2,161.84 2,161.84 2,161.84 2,161.84 0.0M
2022-06-17 2,083.41 2,083.41 2,083.41 2,083.41 0.0M
2022-06-16 2,097.17 2,097.17 2,097.17 2,097.17 0.0M
2022-06-15 2,132.24 2,132.24 2,132.24 2,132.24 0.0M
2022-06-14 2,105.48 2,105.48 2,105.48 2,105.48 0.0M
2022-06-13 2,110.54 2,110.54 2,110.54 2,110.54 0.0M
2022-06-10 2,176.32 2,176.32 2,176.32 2,176.32 0.0M
2022-06-09 2,212.66 2,212.66 2,212.66 2,212.66 0.0M
2022-06-08 2,192.62 2,192.62 2,192.62 2,192.62 0.0M
2022-06-07 2,188.90 2,188.90 2,188.90 2,188.90 0.0M
2022-06-06 2,188.96 2,188.96 2,188.96 2,188.96 0.0M
2022-06-02 2,204.33 2,204.33 2,204.33 2,204.33 0.0M
2022-06-01 2,258.67 2,258.67 2,258.67 2,258.67 0.0M
2022-05-31 2,248.95 2,248.95 2,248.95 2,248.95 0.0M
2022-05-30 2,228.96 2,228.96 2,228.96 2,228.96 0.0M
2022-05-27 2,231.35 2,231.35 2,231.35 2,231.35 0.0M
2022-05-26 2,220.18 2,220.18 2,220.18 2,220.18 0.0M
2022-05-25 2,231.94 2,231.94 2,231.94 2,231.94 0.0M
2022-05-24 2,224.47 2,224.47 2,224.47 2,224.47 0.0M
2022-05-23 2,267.42 2,267.42 2,267.42 2,267.42 0.0M
2022-05-20 2,277.42 2,277.42 2,277.42 2,277.42 0.0M
2022-05-19 2,256.62 2,256.62 2,256.62 2,256.62 0.0M
2022-05-18 2,264.50 2,264.50 2,264.50 2,264.50 0.0M
2022-05-17 2,245.62 2,245.62 2,245.62 2,245.62 0.0M
2022-05-16 2,228.67 2,228.67 2,228.67 2,228.67 0.0M
2022-05-13 2,199.41 2,199.41 2,199.41 2,199.41 0.0M
2022-05-12 2,127.18 2,127.18 2,127.18 2,127.18 0.0M
2022-05-11 2,177.54 2,177.54 2,177.54 2,177.54 0.0M
2022-05-10 2,189.63 2,189.63 2,189.63 2,189.63 0.0M
2022-05-06 2,234.24 2,234.24 2,234.24 2,234.24 0.0M
2022-05-05 2,323.56 2,323.56 2,323.56 2,323.56 0.0M
2022-05-04 2,344.21 2,344.21 2,344.21 2,344.21 0.0M
2022-05-03 2,349.82 2,349.82 2,349.82 2,349.82 0.0M
2022-04-29 2,314.86 2,314.86 2,314.86 2,314.86 0.0M
2022-04-28 2,293.01 2,293.01 2,293.01 2,293.01 0.0M
2022-04-27 2,255.89 2,255.89 2,255.89 2,255.89 0.0M
2022-04-26 2,261.72 2,261.72 2,261.72 2,261.72 0.0M
2022-04-25 2,250.00 2,250.00 2,250.00 2,250.00 0.0M
2022-04-22 2,308.74 2,308.74 2,308.74 2,308.74 0.0M
2022-04-21 2,302.98 2,302.98 2,302.98 2,302.98 0.0M
2022-04-20 2,329.37 2,329.37 2,329.37 2,329.37 0.0M
2022-04-19 2,422.76 2,422.76 2,422.76 2,422.76 0.0M
2022-04-14 2,468.88 2,468.88 2,468.88 2,468.88 0.0M
2022-04-13 2,411.87 2,411.87 2,411.87 2,411.87 0.0M
2022-04-12 2,397.48 2,397.48 2,397.48 2,397.48 0.0M
2022-04-11 2,422.45 2,422.45 2,422.45 2,422.45 0.0M
2022-04-08 2,494.46 2,494.46 2,494.46 2,494.46 0.0M
2022-04-07 2,448.52 2,448.52 2,448.52 2,448.52 0.0M
2022-04-06 2,490.10 2,490.10 2,490.10 2,490.10 0.0M
2022-04-04 2,453.86 2,453.86 2,453.86 2,453.86 0.0M
2022-04-01 2,350.82 2,350.82 2,350.82 2,350.82 0.0M
2022-03-31 2,328.87 2,328.87 2,328.87 2,328.87 0.0M
2022-03-30 2,357.95 2,357.95 2,357.95 2,357.95 0.0M
2022-03-29 2,264.51 2,264.51 2,264.51 2,264.51 0.0M
2022-03-28 2,297.38 2,297.38 2,297.38 2,297.38 0.0M
2022-03-25 2,299.46 2,299.46 2,299.46 2,299.46 0.0M
2022-03-24 2,313.61 2,313.61 2,313.61 2,313.61 0.0M
2022-03-23 2,346.31 2,346.31 2,346.31 2,346.31 0.0M
2022-03-22 2,349.91 2,349.91 2,349.91 2,349.91 0.0M
2022-03-21 2,285.34 2,285.34 2,285.34 2,285.34 0.0M
2022-03-18 2,346.04 2,346.04 2,346.04 2,346.04 0.0M
2022-03-17 2,331.86 2,331.86 2,331.86 2,331.86 0.0M
2022-03-16 2,084.20 2,084.20 2,084.20 2,084.20 0.0M
2022-03-15 1,946.31 1,946.31 1,946.31 1,946.31 0.0M
2022-03-14 2,105.61 2,105.61 2,105.61 2,105.61 0.0M
2022-03-11 2,248.58 2,248.58 2,248.58 2,248.58 0.0M
2022-03-10 2,291.66 2,291.66 2,291.66 2,291.66 0.0M
2022-03-09 2,271.90 2,271.90 2,271.90 2,271.90 0.0M
2022-03-08 2,314.15 2,314.15 2,314.15 2,314.15 0.0M
2022-03-07 2,381.53 2,381.53 2,381.53 2,381.53 0.0M
2022-03-04 2,394.20 2,394.20 2,394.20 2,394.20 0.0M
2022-03-03 2,423.88 2,423.88 2,423.88 2,423.88 0.0M
2022-03-02 2,387.01 2,387.01 2,387.01 2,387.01 0.0M
2022-03-01 2,441.67 2,441.67 2,441.67 2,441.67 0.0M
2022-02-28 2,428.94 2,428.94 2,428.94 2,428.94 0.0M
2022-02-25 2,446.62 2,446.62 2,446.62 2,446.62 0.0M
2022-02-24 2,480.84 2,480.84 2,480.84 2,480.84 0.0M
2022-02-23 2,574.88 2,574.88 2,574.88 2,574.88 0.0M
2022-02-22 2,588.26 2,588.26 2,588.26 2,588.26 0.0M
2022-02-21 2,616.39 2,616.39 2,616.39 2,616.39 0.0M
2022-02-18 2,639.22 2,639.22 2,639.22 2,639.22 0.0M
2022-02-17 2,599.75 2,599.75 2,599.75 2,599.75 0.0M
2022-02-16 2,614.71 2,614.71 2,614.71 2,614.71 0.0M
2022-02-15 2,594.60 2,594.60 2,594.60 2,594.60 0.0M
2022-02-14 2,600.93 2,600.93 2,600.93 2,600.93 0.0M
2022-02-11 2,691.61 2,691.61 2,691.61 2,691.61 0.0M
2022-02-10 2,671.08 2,671.08 2,671.08 2,671.08 0.0M
2022-02-09 2,602.63 2,602.63 2,602.63 2,602.63 0.0M
2022-02-08 2,576.74 2,576.74 2,576.74 2,576.74 0.0M
2022-02-07 2,595.83 2,595.83 2,595.83 2,595.83 0.0M
2022-02-04 2,594.23 2,594.23 2,594.23 2,594.23 0.0M
2022-01-31 2,536.72 2,536.72 2,536.72 2,536.72 0.0M
2022-01-28 2,511.05 2,511.05 2,511.05 2,511.05 0.0M
2022-01-27 2,535.09 2,535.09 2,535.09 2,535.09 0.0M
2022-01-26 2,578.60 2,578.60 2,578.60 2,578.60 0.0M
2022-01-25 2,576.91 2,576.91 2,576.91 2,576.91 0.0M
2022-01-24 2,620.60 2,620.60 2,620.60 2,620.60 0.0M
2022-01-21 2,620.63 2,620.63 2,620.63 2,620.63 0.0M
2022-01-20 2,593.68 2,593.68 2,593.68 2,593.68 0.0M
2022-01-19 2,526.48 2,526.48 2,526.48 2,526.48 0.0M
2022-01-18 2,442.42 2,442.42 2,442.42 2,442.42 0.0M
2022-01-17 2,415.69 2,415.69 2,415.69 2,415.69 0.0M
2022-01-14 2,456.21 2,456.21 2,456.21 2,456.21 0.0M
2022-01-13 2,461.86 2,461.86 2,461.86 2,461.86 0.0M
2022-01-12 2,526.18 2,526.18 2,526.18 2,526.18 0.0M
2022-01-11 2,538.67 2,538.67 2,538.67 2,538.67 0.0M
2022-01-10 2,509.52 2,509.52 2,509.52 2,509.52 0.0M
2022-01-07 2,453.71 2,453.71 2,453.71 2,453.71 0.0M
2022-01-06 2,373.77 2,373.77 2,373.77 2,373.77 0.0M
2022-01-05 2,376.51 2,376.51 2,376.51 2,376.51 0.0M
2022-01-04 2,397.66 2,397.66 2,397.66 2,397.66 0.0M
2022-01-03 2,357.73 2,357.73 2,357.73 2,357.73 0.0M