HS SCHK SOEs Quality

HSSCSQ
🏛️ hong-kong →
3,567.30
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 2,456.97 2,456.97 2,456.97 2,456.97 0.0M
2022-12-29 2,439.28 2,439.28 2,439.28 2,439.28 0.0M
2022-12-28 2,468.87 2,468.87 2,468.87 2,468.87 0.0M
2022-12-23 2,421.88 2,421.88 2,421.88 2,421.88 0.0M
2022-12-22 2,429.51 2,429.51 2,429.51 2,429.51 0.0M
2022-12-21 2,402.50 2,402.50 2,402.50 2,402.50 0.0M
2022-12-20 2,386.09 2,386.09 2,386.09 2,386.09 0.0M
2022-12-19 2,421.79 2,421.79 2,421.79 2,421.79 0.0M
2022-12-16 2,455.65 2,455.65 2,455.65 2,455.65 0.0M
2022-12-15 2,428.91 2,428.91 2,428.91 2,428.91 0.0M
2022-12-14 2,444.73 2,444.73 2,444.73 2,444.73 0.0M
2022-12-13 2,435.44 2,435.44 2,435.44 2,435.44 0.0M
2022-12-12 2,436.78 2,436.78 2,436.78 2,436.78 0.0M
2022-12-09 2,474.19 2,474.19 2,474.19 2,474.19 0.0M
2022-12-08 2,404.98 2,404.98 2,404.98 2,404.98 0.0M
2022-12-07 2,367.00 2,367.00 2,367.00 2,367.00 0.0M
2022-12-06 2,439.83 2,439.83 2,439.83 2,439.83 0.0M
2022-12-05 2,435.03 2,435.03 2,435.03 2,435.03 0.0M
2022-12-02 2,366.19 2,366.19 2,366.19 2,366.19 0.0M
2022-12-01 2,402.62 2,402.62 2,402.62 2,402.62 0.0M
2022-11-30 2,430.26 2,430.26 2,430.26 2,430.26 0.0M
2022-11-29 2,388.33 2,388.33 2,388.33 2,388.33 0.0M
2022-11-28 2,299.72 2,299.72 2,299.72 2,299.72 0.0M
2022-11-25 2,337.32 2,337.32 2,337.32 2,337.32 0.0M
2022-11-24 2,322.19 2,322.19 2,322.19 2,322.19 0.0M
2022-11-23 2,294.76 2,294.76 2,294.76 2,294.76 0.0M
2022-11-22 2,280.63 2,280.63 2,280.63 2,280.63 0.0M
2022-11-21 2,262.22 2,262.22 2,262.22 2,262.22 0.0M
2022-11-18 2,285.17 2,285.17 2,285.17 2,285.17 0.0M
2022-11-17 2,315.17 2,315.17 2,315.17 2,315.17 0.0M
2022-11-16 2,336.10 2,336.10 2,336.10 2,336.10 0.0M
2022-11-15 2,354.79 2,354.79 2,354.79 2,354.79 0.0M
2022-11-14 2,300.55 2,300.55 2,300.55 2,300.55 0.0M
2022-11-11 2,253.40 2,253.40 2,253.40 2,253.40 0.0M
2022-11-10 2,138.23 2,138.23 2,138.23 2,138.23 0.0M
2022-11-09 2,164.26 2,164.26 2,164.26 2,164.26 0.0M
2022-11-08 2,156.62 2,156.62 2,156.62 2,156.62 0.0M
2022-11-07 2,157.17 2,157.17 2,157.17 2,157.17 0.0M
2022-11-04 2,096.90 2,096.90 2,096.90 2,096.90 0.0M
2022-11-03 2,014.66 2,014.66 2,014.66 2,014.66 0.0M
2022-11-02 2,054.08 2,054.08 2,054.08 2,054.08 0.0M
2022-11-01 2,022.62 2,022.62 2,022.62 2,022.62 0.0M
2022-10-31 1,956.76 1,956.76 1,956.76 1,956.76 0.0M
2022-10-28 2,026.16 2,026.16 2,026.16 2,026.16 0.0M
2022-10-27 2,087.71 2,087.71 2,087.71 2,087.71 0.0M
2022-10-26 2,084.21 2,084.21 2,084.21 2,084.21 0.0M
2022-10-25 2,093.72 2,093.72 2,093.72 2,093.72 0.0M
2022-10-24 2,077.17 2,077.17 2,077.17 2,077.17 0.0M
2022-10-21 2,189.73 2,189.73 2,189.73 2,189.73 0.0M
2022-10-20 2,174.33 2,174.33 2,174.33 2,174.33 0.0M
2022-10-19 2,190.83 2,190.83 2,190.83 2,190.83 0.0M
2022-10-18 2,206.28 2,206.28 2,206.28 2,206.28 0.0M
2022-10-17 2,190.97 2,190.97 2,190.97 2,190.97 0.0M
2022-10-14 2,186.11 2,186.11 2,186.11 2,186.11 0.0M
2022-10-13 2,158.02 2,158.02 2,158.02 2,158.02 0.0M
2022-10-12 2,183.34 2,183.34 2,183.34 2,183.34 0.0M
2022-10-11 2,199.47 2,199.47 2,199.47 2,199.47 0.0M
2022-10-10 2,224.62 2,224.62 2,224.62 2,224.62 0.0M
2022-10-07 2,281.38 2,281.38 2,281.38 2,281.38 0.0M
2022-10-06 2,311.75 2,311.75 2,311.75 2,311.75 0.0M
2022-10-05 2,323.92 2,323.92 2,323.92 2,323.92 0.0M
2022-10-03 2,230.06 2,230.06 2,230.06 2,230.06 0.0M
2022-09-30 2,240.55 2,240.55 2,240.55 2,240.55 0.0M
2022-09-29 2,215.29 2,215.29 2,215.29 2,215.29 0.0M
2022-09-28 2,244.48 2,244.48 2,244.48 2,244.48 0.0M
2022-09-27 2,309.17 2,309.17 2,309.17 2,309.17 0.0M
2022-09-26 2,298.20 2,298.20 2,298.20 2,298.20 0.0M
2022-09-23 2,337.03 2,337.03 2,337.03 2,337.03 0.0M
2022-09-22 2,361.60 2,361.60 2,361.60 2,361.60 0.0M
2022-09-21 2,378.82 2,378.82 2,378.82 2,378.82 0.0M
2022-09-20 2,406.84 2,406.84 2,406.84 2,406.84 0.0M
2022-09-19 2,395.47 2,395.47 2,395.47 2,395.47 0.0M
2022-09-16 2,414.29 2,414.29 2,414.29 2,414.29 0.0M
2022-09-15 2,445.13 2,445.13 2,445.13 2,445.13 0.0M
2022-09-14 2,428.00 2,428.00 2,428.00 2,428.00 0.0M
2022-09-13 2,469.93 2,469.93 2,469.93 2,469.93 0.0M
2022-09-09 2,455.77 2,455.77 2,455.77 2,455.77 0.0M
2022-09-08 2,395.62 2,395.62 2,395.62 2,395.62 0.0M
2022-09-07 2,415.99 2,415.99 2,415.99 2,415.99 0.0M
2022-09-06 2,420.09 2,420.09 2,420.09 2,420.09 0.0M
2022-09-05 2,409.49 2,409.49 2,409.49 2,409.49 0.0M
2022-09-02 2,412.04 2,412.04 2,412.04 2,412.04 0.0M
2022-09-01 2,442.17 2,442.17 2,442.17 2,442.17 0.0M
2022-08-31 2,459.56 2,459.56 2,459.56 2,459.56 0.0M
2022-08-30 2,452.92 2,452.92 2,452.92 2,452.92 0.0M
2022-08-29 2,458.32 2,458.32 2,458.32 2,458.32 0.0M
2022-08-26 2,473.95 2,473.95 2,473.95 2,473.95 0.0M
2022-08-25 2,452.35 2,452.35 2,452.35 2,452.35 0.0M
2022-08-24 2,402.86 2,402.86 2,402.86 2,402.86 0.0M
2022-08-23 2,427.23 2,427.23 2,427.23 2,427.23 0.0M
2022-08-22 2,456.21 2,456.21 2,456.21 2,456.21 0.0M
2022-08-19 2,460.59 2,460.59 2,460.59 2,460.59 0.0M
2022-08-18 2,444.06 2,444.06 2,444.06 2,444.06 0.0M
2022-08-17 2,459.98 2,459.98 2,459.98 2,459.98 0.0M
2022-08-16 2,446.53 2,446.53 2,446.53 2,446.53 0.0M
2022-08-15 2,446.33 2,446.33 2,446.33 2,446.33 0.0M
2022-08-12 2,471.92 2,471.92 2,471.92 2,471.92 0.0M
2022-08-11 2,460.14 2,460.14 2,460.14 2,460.14 0.0M
2022-08-10 2,425.53 2,425.53 2,425.53 2,425.53 0.0M
2022-08-09 2,460.01 2,460.01 2,460.01 2,460.01 0.0M
2022-08-08 2,458.10 2,458.10 2,458.10 2,458.10 0.0M
2022-08-05 2,459.78 2,459.78 2,459.78 2,459.78 0.0M
2022-08-04 2,435.86 2,435.86 2,435.86 2,435.86 0.0M
2022-08-03 2,413.91 2,413.91 2,413.91 2,413.91 0.0M
2022-08-02 2,429.54 2,429.54 2,429.54 2,429.54 0.0M
2022-08-01 2,480.59 2,480.59 2,480.59 2,480.59 0.0M
2022-07-29 2,492.70 2,492.70 2,492.70 2,492.70 0.0M
2022-07-28 2,525.66 2,525.66 2,525.66 2,525.66 0.0M
2022-07-27 2,523.72 2,523.72 2,523.72 2,523.72 0.0M
2022-07-26 2,533.47 2,533.47 2,533.47 2,533.47 0.0M
2022-07-25 2,506.65 2,506.65 2,506.65 2,506.65 0.0M
2022-07-22 2,485.30 2,485.30 2,485.30 2,485.30 0.0M
2022-07-21 2,485.54 2,485.54 2,485.54 2,485.54 0.0M
2022-07-20 2,522.24 2,522.24 2,522.24 2,522.24 0.0M
2022-07-19 2,512.59 2,512.59 2,512.59 2,512.59 0.0M
2022-07-18 2,527.64 2,527.64 2,527.64 2,527.64 0.0M
2022-07-15 2,467.34 2,467.34 2,467.34 2,467.34 0.0M
2022-07-14 2,516.91 2,516.91 2,516.91 2,516.91 0.0M
2022-07-13 2,552.73 2,552.73 2,552.73 2,552.73 0.0M
2022-07-12 2,579.81 2,579.81 2,579.81 2,579.81 0.0M
2022-07-11 2,594.31 2,594.31 2,594.31 2,594.31 0.0M
2022-07-08 2,638.26 2,638.26 2,638.26 2,638.26 0.0M
2022-07-07 2,619.00 2,619.00 2,619.00 2,619.00 0.0M
2022-07-06 2,633.42 2,633.42 2,633.42 2,633.42 0.0M
2022-07-05 2,679.07 2,679.07 2,679.07 2,679.07 0.0M
2022-07-04 2,678.57 2,678.57 2,678.57 2,678.57 0.0M
2022-06-30 2,713.99 2,713.99 2,713.99 2,713.99 0.0M
2022-06-29 2,696.41 2,696.41 2,696.41 2,696.41 0.0M
2022-06-28 2,747.09 2,747.09 2,747.09 2,747.09 0.0M
2022-06-27 2,692.65 2,692.65 2,692.65 2,692.65 0.0M
2022-06-24 2,661.78 2,661.78 2,661.78 2,661.78 0.0M
2022-06-23 2,654.55 2,654.55 2,654.55 2,654.55 0.0M
2022-06-22 2,631.49 2,631.49 2,631.49 2,631.49 0.0M
2022-06-21 2,677.61 2,677.61 2,677.61 2,677.61 0.0M
2022-06-20 2,639.57 2,639.57 2,639.57 2,639.57 0.0M
2022-06-17 2,621.84 2,621.84 2,621.84 2,621.84 0.0M
2022-06-16 2,614.16 2,614.16 2,614.16 2,614.16 0.0M
2022-06-15 2,654.65 2,654.65 2,654.65 2,654.65 0.0M
2022-06-14 2,637.68 2,637.68 2,637.68 2,637.68 0.0M
2022-06-13 2,633.24 2,633.24 2,633.24 2,633.24 0.0M
2022-06-10 2,678.94 2,678.94 2,678.94 2,678.94 0.0M
2022-06-09 2,698.35 2,698.35 2,698.35 2,698.35 0.0M
2022-06-08 2,707.28 2,707.28 2,707.28 2,707.28 0.0M
2022-06-07 2,694.89 2,694.89 2,694.89 2,694.89 0.0M
2022-06-06 2,704.87 2,704.87 2,704.87 2,704.87 0.0M
2022-06-02 2,683.61 2,683.61 2,683.61 2,683.61 0.0M
2022-06-01 2,708.81 2,708.81 2,708.81 2,708.81 0.0M
2022-05-31 2,709.52 2,709.52 2,709.52 2,709.52 0.0M
2022-05-30 2,680.34 2,680.34 2,680.34 2,680.34 0.0M
2022-05-27 2,674.68 2,674.68 2,674.68 2,674.68 0.0M
2022-05-26 2,650.63 2,650.63 2,650.63 2,650.63 0.0M
2022-05-25 2,642.68 2,642.68 2,642.68 2,642.68 0.0M
2022-05-24 2,636.07 2,636.07 2,636.07 2,636.07 0.0M
2022-05-23 2,664.52 2,664.52 2,664.52 2,664.52 0.0M
2022-05-20 2,671.14 2,671.14 2,671.14 2,671.14 0.0M
2022-05-19 2,619.51 2,619.51 2,619.51 2,619.51 0.0M
2022-05-18 2,641.62 2,641.62 2,641.62 2,641.62 0.0M
2022-05-17 2,625.96 2,625.96 2,625.96 2,625.96 0.0M
2022-05-16 2,582.85 2,582.85 2,582.85 2,582.85 0.0M
2022-05-13 2,578.93 2,578.93 2,578.93 2,578.93 0.0M
2022-05-12 2,519.64 2,519.64 2,519.64 2,519.64 0.0M
2022-05-11 2,564.89 2,564.89 2,564.89 2,564.89 0.0M
2022-05-10 2,565.49 2,565.49 2,565.49 2,565.49 0.0M
2022-05-06 2,588.33 2,588.33 2,588.33 2,588.33 0.0M
2022-05-05 2,673.47 2,673.47 2,673.47 2,673.47 0.0M
2022-05-04 2,693.73 2,693.73 2,693.73 2,693.73 0.0M
2022-05-03 2,698.01 2,698.01 2,698.01 2,698.01 0.0M
2022-04-29 2,682.46 2,682.46 2,682.46 2,682.46 0.0M
2022-04-28 2,657.96 2,657.96 2,657.96 2,657.96 0.0M
2022-04-27 2,598.58 2,598.58 2,598.58 2,598.58 0.0M
2022-04-26 2,578.52 2,578.52 2,578.52 2,578.52 0.0M
2022-04-25 2,601.01 2,601.01 2,601.01 2,601.01 0.0M
2022-04-22 2,707.57 2,707.57 2,707.57 2,707.57 0.0M
2022-04-21 2,697.71 2,697.71 2,697.71 2,697.71 0.0M
2022-04-20 2,720.80 2,720.80 2,720.80 2,720.80 0.0M
2022-04-19 2,770.60 2,770.60 2,770.60 2,770.60 0.0M
2022-04-14 2,823.07 2,823.07 2,823.07 2,823.07 0.0M
2022-04-13 2,792.58 2,792.58 2,792.58 2,792.58 0.0M
2022-04-12 2,767.23 2,767.23 2,767.23 2,767.23 0.0M
2022-04-11 2,773.13 2,773.13 2,773.13 2,773.13 0.0M
2022-04-08 2,838.57 2,838.57 2,838.57 2,838.57 0.0M
2022-04-07 2,799.95 2,799.95 2,799.95 2,799.95 0.0M
2022-04-06 2,830.95 2,830.95 2,830.95 2,830.95 0.0M
2022-04-04 2,851.35 2,851.35 2,851.35 2,851.35 0.0M
2022-04-01 2,815.18 2,815.18 2,815.18 2,815.18 0.0M
2022-03-31 2,781.56 2,781.56 2,781.56 2,781.56 0.0M
2022-03-30 2,791.24 2,791.24 2,791.24 2,791.24 0.0M
2022-03-29 2,747.21 2,747.21 2,747.21 2,747.21 0.0M
2022-03-28 2,728.52 2,728.52 2,728.52 2,728.52 0.0M
2022-03-25 2,713.59 2,713.59 2,713.59 2,713.59 0.0M
2022-03-24 2,747.44 2,747.44 2,747.44 2,747.44 0.0M
2022-03-23 2,741.34 2,741.34 2,741.34 2,741.34 0.0M
2022-03-22 2,735.54 2,735.54 2,735.54 2,735.54 0.0M
2022-03-21 2,676.70 2,676.70 2,676.70 2,676.70 0.0M
2022-03-18 2,708.33 2,708.33 2,708.33 2,708.33 0.0M
2022-03-17 2,693.33 2,693.33 2,693.33 2,693.33 0.0M
2022-03-16 2,534.97 2,534.97 2,534.97 2,534.97 0.0M
2022-03-15 2,416.13 2,416.13 2,416.13 2,416.13 0.0M
2022-03-14 2,570.68 2,570.68 2,570.68 2,570.68 0.0M
2022-03-11 2,682.03 2,682.03 2,682.03 2,682.03 0.0M
2022-03-10 2,723.06 2,723.06 2,723.06 2,723.06 0.0M
2022-03-09 2,674.36 2,674.36 2,674.36 2,674.36 0.0M
2022-03-08 2,703.50 2,703.50 2,703.50 2,703.50 0.0M
2022-03-07 2,758.88 2,758.88 2,758.88 2,758.88 0.0M
2022-03-04 2,823.66 2,823.66 2,823.66 2,823.66 0.0M
2022-03-03 2,863.97 2,863.97 2,863.97 2,863.97 0.0M
2022-03-02 2,833.72 2,833.72 2,833.72 2,833.72 0.0M
2022-03-01 2,872.94 2,872.94 2,872.94 2,872.94 0.0M
2022-02-28 2,863.46 2,863.46 2,863.46 2,863.46 0.0M
2022-02-25 2,844.30 2,844.30 2,844.30 2,844.30 0.0M
2022-02-24 2,873.61 2,873.61 2,873.61 2,873.61 0.0M
2022-02-23 2,937.71 2,937.71 2,937.71 2,937.71 0.0M
2022-02-22 2,955.59 2,955.59 2,955.59 2,955.59 0.0M
2022-02-21 2,998.14 2,998.14 2,998.14 2,998.14 0.0M
2022-02-18 2,984.89 2,984.89 2,984.89 2,984.89 0.0M
2022-02-17 2,977.50 2,977.50 2,977.50 2,977.50 0.0M
2022-02-16 2,979.72 2,979.72 2,979.72 2,979.72 0.0M
2022-02-15 2,931.46 2,931.46 2,931.46 2,931.46 0.0M
2022-02-14 2,970.94 2,970.94 2,970.94 2,970.94 0.0M
2022-02-11 3,016.08 3,016.08 3,016.08 3,016.08 0.0M
2022-02-10 2,999.81 2,999.81 2,999.81 2,999.81 0.0M
2022-02-09 2,972.93 2,972.93 2,972.93 2,972.93 0.0M
2022-02-08 2,934.21 2,934.21 2,934.21 2,934.21 0.0M
2022-02-07 2,928.67 2,928.67 2,928.67 2,928.67 0.0M
2022-02-04 2,906.84 2,906.84 2,906.84 2,906.84 0.0M
2022-01-31 2,839.40 2,839.40 2,839.40 2,839.40 0.0M
2022-01-28 2,825.89 2,825.89 2,825.89 2,825.89 0.0M
2022-01-27 2,852.06 2,852.06 2,852.06 2,852.06 0.0M
2022-01-26 2,881.79 2,881.79 2,881.79 2,881.79 0.0M
2022-01-25 2,877.12 2,877.12 2,877.12 2,877.12 0.0M
2022-01-24 2,911.59 2,911.59 2,911.59 2,911.59 0.0M
2022-01-21 2,922.44 2,922.44 2,922.44 2,922.44 0.0M
2022-01-20 2,902.41 2,902.41 2,902.41 2,902.41 0.0M
2022-01-19 2,872.31 2,872.31 2,872.31 2,872.31 0.0M
2022-01-18 2,845.41 2,845.41 2,845.41 2,845.41 0.0M
2022-01-17 2,830.68 2,830.68 2,830.68 2,830.68 0.0M
2022-01-14 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2022-01-13 2,852.48 2,852.48 2,852.48 2,852.48 0.0M
2022-01-12 2,837.39 2,837.39 2,837.39 2,837.39 0.0M
2022-01-11 2,816.55 2,816.55 2,816.55 2,816.55 0.0M
2022-01-10 2,819.36 2,819.36 2,819.36 2,819.36 0.0M
2022-01-07 2,793.81 2,793.81 2,793.81 2,793.81 0.0M
2022-01-06 2,742.31 2,742.31 2,742.31 2,742.31 0.0M
2022-01-05 2,753.35 2,753.35 2,753.35 2,753.35 0.0M
2022-01-04 2,731.98 2,731.98 2,731.98 2,731.98 0.0M
2022-01-03 2,724.93 2,724.93 2,724.93 2,724.93 0.0M