HS SCHK SOEs Value

HSSCSV
🏛️ hong-kong →
4,349.65
Last Update: 2025-09-26
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 2,811.81 2,836.28 2,805.11 2,835.27 0.0M
2023-12-28 2,766.42 2,813.60 2,762.68 2,811.19 0.0M
2023-12-27 2,731.48 2,765.47 2,721.72 2,762.95 0.0M
2023-12-22 2,725.51 2,750.52 2,717.60 2,725.85 0.0M
2023-12-21 2,684.12 2,724.49 2,682.74 2,722.52 0.0M
2023-12-20 2,705.02 2,716.48 2,687.03 2,692.80 0.0M
2023-12-19 2,714.36 2,714.36 2,685.41 2,692.02 0.0M
2023-12-18 2,724.49 2,729.52 2,709.30 2,717.27 0.0M
2023-12-15 2,710.74 2,749.30 2,710.50 2,728.32 0.0M
2023-12-14 2,700.77 2,713.78 2,678.73 2,690.25 0.0M
2023-12-13 2,715.17 2,715.17 2,676.93 2,684.28 0.0M
2023-12-12 2,694.19 2,723.02 2,683.56 2,718.51 0.0M
2023-12-11 2,695.14 2,695.74 2,646.85 2,688.73 0.0M
2023-12-08 2,715.11 2,715.11 2,695.01 2,702.42 0.0M
2023-12-07 2,728.45 2,728.45 2,690.19 2,707.73 0.0M
2023-12-06 2,716.52 2,740.84 2,700.25 2,734.09 0.0M
2023-12-05 2,753.62 2,753.62 2,699.46 2,710.20 0.0M
2023-12-04 2,769.55 2,776.24 2,748.82 2,750.22 0.0M
2023-12-01 2,767.79 2,784.82 2,755.85 2,755.85 0.0M
2023-11-30 2,749.87 2,770.34 2,737.27 2,766.53 0.0M
2023-11-29 2,796.02 2,796.02 2,736.58 2,747.25 0.0M
2023-11-28 2,789.19 2,789.19 2,769.93 2,782.18 0.0M
2023-11-27 2,807.65 2,807.65 2,762.42 2,783.90 0.0M
2023-11-24 2,816.49 2,816.49 2,794.68 2,797.02 0.0M
2023-11-23 2,787.71 2,821.03 2,771.77 2,821.03 0.0M
2023-11-22 2,784.88 2,796.92 2,778.42 2,791.44 0.0M
2023-11-21 2,794.94 2,817.65 2,782.05 2,788.57 0.0M
2023-11-20 2,761.50 2,782.98 2,758.34 2,781.87 0.0M
2023-11-17 2,779.29 2,779.29 2,749.96 2,753.39 0.0M
2023-11-16 2,808.89 2,808.89 2,774.07 2,792.49 0.0M
2023-11-15 2,772.48 2,806.02 2,772.48 2,805.63 0.0M
2023-11-14 2,737.11 2,750.67 2,727.50 2,739.28 0.0M
2023-11-13 2,714.72 2,727.82 2,691.85 2,727.82 0.0M
2023-11-10 2,715.60 2,715.60 2,698.04 2,705.13 0.0M
2023-11-09 2,717.33 2,733.28 2,710.05 2,719.59 0.0M
2023-11-08 2,729.13 2,731.66 2,707.93 2,714.56 0.0M
2023-11-07 2,761.13 2,761.91 2,728.57 2,731.54 0.0M
2023-11-06 2,785.62 2,785.62 2,761.16 2,768.87 0.0M
2023-11-03 2,748.71 2,774.52 2,744.73 2,769.99 0.0M
2023-11-02 2,745.03 2,762.12 2,732.71 2,738.97 0.0M
2023-11-01 2,726.92 2,739.90 2,709.73 2,730.33 0.0M
2023-10-31 2,744.98 2,745.65 2,705.48 2,726.60 0.0M
2023-10-30 2,763.10 2,769.31 2,729.93 2,745.90 0.0M
2023-10-27 2,740.66 2,787.50 2,731.87 2,775.04 0.0M
2023-10-26 2,731.73 2,747.53 2,711.44 2,730.94 0.0M
2023-10-25 2,773.42 2,781.68 2,725.12 2,729.33 0.0M
2023-10-24 2,731.08 2,739.19 2,710.59 2,727.95 0.0M
2023-10-20 2,753.57 2,771.82 2,734.54 2,748.65 0.0M
2023-10-19 2,809.36 2,809.36 2,759.47 2,759.47 0.0M
2023-10-18 2,837.01 2,845.48 2,817.52 2,823.42 0.0M
2023-10-17 2,830.77 2,846.28 2,821.99 2,834.93 0.0M
2023-10-16 2,843.64 2,852.49 2,815.16 2,818.18 0.0M
2023-10-13 2,839.83 2,839.83 2,839.83 2,839.83 0.0M
2023-10-12 2,873.96 2,873.96 2,873.96 2,873.96 0.0M
2023-10-11 2,812.15 2,812.15 2,812.15 2,812.15 0.0M
2023-10-10 2,799.03 2,799.03 2,799.03 2,799.03 0.0M
2023-10-09 2,810.39 2,810.39 2,810.39 2,810.39 0.0M
2023-10-06 2,783.60 2,783.60 2,783.60 2,783.60 0.0M
2023-10-05 2,738.36 2,738.36 2,738.36 2,738.36 0.0M
2023-10-04 2,744.24 2,744.24 2,744.24 2,744.24 0.0M
2023-10-03 2,763.07 2,763.07 2,763.07 2,763.07 0.0M
2023-09-29 2,856.21 2,856.21 2,856.21 2,856.21 0.0M
2023-09-28 2,832.89 2,832.89 2,832.89 2,832.89 0.0M
2023-09-27 2,834.03 2,834.03 2,834.03 2,834.03 0.0M
2023-09-26 2,831.96 2,831.96 2,831.96 2,831.96 0.0M
2023-09-25 2,862.02 2,862.02 2,862.02 2,862.02 0.0M
2023-09-22 2,889.51 2,889.51 2,889.51 2,889.51 0.0M
2023-09-21 2,860.79 2,860.79 2,860.79 2,860.79 0.0M
2023-09-20 2,885.55 2,885.55 2,885.55 2,885.55 0.0M
2023-09-19 2,896.37 2,896.37 2,896.37 2,896.37 0.0M
2023-09-18 2,855.54 2,855.54 2,855.54 2,855.54 0.0M
2023-09-15 2,865.47 2,865.47 2,865.47 2,865.47 0.0M
2023-09-14 2,843.10 2,843.10 2,843.10 2,843.10 0.0M
2023-09-13 2,799.98 2,799.98 2,799.98 2,799.98 0.0M
2023-09-12 2,805.58 2,805.58 2,805.58 2,805.58 0.0M
2023-09-11 2,823.54 2,823.54 2,823.54 2,823.54 0.0M
2023-09-07 2,817.59 2,817.59 2,817.59 2,817.59 0.0M
2023-09-06 2,840.16 2,840.16 2,840.16 2,840.16 0.0M
2023-09-05 2,829.69 2,829.69 2,829.69 2,829.69 0.0M
2023-09-04 2,872.85 2,872.85 2,872.85 2,872.85 0.0M
2023-09-01 2,786.13 2,786.13 2,786.13 2,786.13 0.0M
2023-08-31 2,786.13 2,786.13 2,786.13 2,786.13 0.0M
2023-08-30 2,788.51 2,788.51 2,788.51 2,788.51 0.0M
2023-08-29 2,798.93 2,798.93 2,798.93 2,798.93 0.0M
2023-08-28 2,750.96 2,750.96 2,750.96 2,750.96 0.0M
2023-08-25 2,731.62 2,731.62 2,731.62 2,731.62 0.0M
2023-08-24 2,733.48 2,733.48 2,733.48 2,733.48 0.0M
2023-08-23 2,721.29 2,721.29 2,721.29 2,721.29 0.0M
2023-08-22 2,724.72 2,724.72 2,724.72 2,724.72 0.0M
2023-08-21 2,692.73 2,692.73 2,692.73 2,692.73 0.0M
2023-08-18 2,740.85 2,740.85 2,740.85 2,740.85 0.0M
2023-08-17 2,765.33 2,765.33 2,765.33 2,765.33 0.0M
2023-08-16 2,771.57 2,771.57 2,771.57 2,771.57 0.0M
2023-08-15 2,803.86 2,803.86 2,803.86 2,803.86 0.0M
2023-08-14 2,816.91 2,816.91 2,816.91 2,816.91 0.0M
2023-08-11 2,857.07 2,857.07 2,857.07 2,857.07 0.0M
2023-08-10 2,890.49 2,890.49 2,890.49 2,890.49 0.0M
2023-08-09 2,881.24 2,881.24 2,881.24 2,881.24 0.0M
2023-08-08 2,864.24 2,864.24 2,864.24 2,864.24 0.0M
2023-08-07 2,871.15 2,871.15 2,871.15 2,871.15 0.0M
2023-08-04 2,889.76 2,889.76 2,889.76 2,889.76 0.0M
2023-08-03 2,875.08 2,875.08 2,875.08 2,875.08 0.0M
2023-08-02 2,889.90 2,889.90 2,889.90 2,889.90 0.0M
2023-08-01 2,940.16 2,940.16 2,940.16 2,940.16 0.0M
2023-07-31 2,958.75 2,958.75 2,958.75 2,958.75 0.0M
2023-07-28 2,926.95 2,926.95 2,926.95 2,926.95 0.0M
2023-07-27 2,908.61 2,908.61 2,908.61 2,908.61 0.0M
2023-07-26 2,892.82 2,892.82 2,892.82 2,892.82 0.0M
2023-07-25 2,907.97 2,907.97 2,907.97 2,907.97 0.0M
2023-07-24 2,831.72 2,831.72 2,831.72 2,831.72 0.0M
2023-07-21 2,870.56 2,870.56 2,870.56 2,870.56 0.0M
2023-07-20 2,854.08 2,854.08 2,854.08 2,854.08 0.0M
2023-07-19 2,857.25 2,857.25 2,857.25 2,857.25 0.0M
2023-07-18 2,844.38 2,844.38 2,844.38 2,844.38 0.0M
2023-07-14 2,883.00 2,883.00 2,883.00 2,883.00 0.0M
2023-07-13 2,853.48 2,853.48 2,853.48 2,853.48 0.0M
2023-07-12 2,813.75 2,813.75 2,813.75 2,813.75 0.0M
2023-07-11 2,808.86 2,808.86 2,808.86 2,808.86 0.0M
2023-07-10 2,800.83 2,800.83 2,800.83 2,800.83 0.0M
2023-07-07 2,816.90 2,816.90 2,816.90 2,816.90 0.0M
2023-07-06 2,835.46 2,835.46 2,835.46 2,835.46 0.0M
2023-07-05 2,921.91 2,921.91 2,921.91 2,921.91 0.0M
2023-07-04 2,957.41 2,957.41 2,957.41 2,957.41 0.0M
2023-07-03 2,960.45 2,960.45 2,960.45 2,960.45 0.0M
2023-06-30 2,916.27 2,916.27 2,916.27 2,916.27 0.0M
2023-06-29 2,887.10 2,887.10 2,887.10 2,887.10 0.0M
2023-06-28 2,905.39 2,905.39 2,905.39 2,905.39 0.0M
2023-06-27 2,910.20 2,910.20 2,910.20 2,910.20 0.0M
2023-06-26 2,858.23 2,858.23 2,858.23 2,858.23 0.0M
2023-06-23 2,874.97 2,874.97 2,874.97 2,874.97 0.0M
2023-06-21 2,930.61 2,930.61 2,930.61 2,930.61 0.0M
2023-06-20 2,954.27 2,954.27 2,954.27 2,954.27 0.0M
2023-06-19 3,011.21 3,011.21 3,011.21 3,011.21 0.0M
2023-06-16 3,025.97 3,025.97 3,025.97 3,025.97 0.0M
2023-06-15 3,010.22 3,010.22 3,010.22 3,010.22 0.0M
2023-06-14 2,999.17 2,999.17 2,999.17 2,999.17 0.0M
2023-06-13 3,023.87 3,023.87 3,023.87 3,023.87 0.0M
2023-06-12 3,055.40 3,055.40 3,055.40 3,055.40 0.0M
2023-06-09 3,092.97 3,092.97 3,092.97 3,092.97 0.0M
2023-06-08 3,072.04 3,072.04 3,072.04 3,072.04 0.0M
2023-06-07 3,039.11 3,039.11 3,039.11 3,039.11 0.0M
2023-06-06 3,030.31 3,030.31 3,030.31 3,030.31 0.0M
2023-06-05 3,020.14 3,020.14 3,020.14 3,020.14 0.0M
2023-06-02 3,008.80 3,008.80 3,008.80 3,008.80 0.0M
2023-06-01 2,956.21 2,956.21 2,956.21 2,956.21 0.0M
2023-05-31 2,949.38 2,949.38 2,949.38 2,949.38 0.0M
2023-05-30 3,014.85 3,014.85 3,014.85 3,014.85 0.0M
2023-05-29 3,050.09 3,050.09 3,050.09 3,050.09 0.0M
2023-05-25 3,052.26 3,052.26 3,052.26 3,052.26 0.0M
2023-05-24 3,101.88 3,101.88 3,101.88 3,101.88 0.0M
2023-05-23 3,169.80 3,169.80 3,169.80 3,169.80 0.0M
2023-05-22 3,212.67 3,212.67 3,212.67 3,212.67 0.0M
2023-05-19 3,202.98 3,202.98 3,202.98 3,202.98 0.0M
2023-05-18 3,233.61 3,233.61 3,233.61 3,233.61 0.0M
2023-05-17 3,187.75 3,187.75 3,187.75 3,187.75 0.0M
2023-05-16 3,248.02 3,248.02 3,248.02 3,248.02 0.0M
2023-05-15 3,259.00 3,259.00 3,259.00 3,259.00 0.0M
2023-05-12 3,225.87 3,225.87 3,225.87 3,225.87 0.0M
2023-05-11 3,300.29 3,300.29 3,300.29 3,300.29 0.0M
2023-05-10 3,322.94 3,322.94 3,322.94 3,322.94 0.0M
2023-05-09 3,357.26 3,357.26 3,357.26 3,357.26 0.0M
2023-05-08 3,386.17 3,386.17 3,386.17 3,386.17 0.0M
2023-05-05 3,286.40 3,286.40 3,286.40 3,286.40 0.0M
2023-05-04 3,269.91 3,269.91 3,269.91 3,269.91 0.0M
2023-05-03 3,179.81 3,179.81 3,179.81 3,179.81 0.0M
2023-05-02 3,223.72 3,223.72 3,223.72 3,223.72 0.0M
2023-04-28 3,226.72 3,226.72 3,226.72 3,226.72 0.0M
2023-04-27 3,197.40 3,197.40 3,197.40 3,197.40 0.0M
2023-04-26 3,179.79 3,179.79 3,179.79 3,179.79 0.0M
2023-04-25 3,173.66 3,173.66 3,173.66 3,173.66 0.0M
2023-04-24 3,187.75 3,187.75 3,187.75 3,187.75 0.0M
2023-04-21 3,196.94 3,196.94 3,196.94 3,196.94 0.0M
2023-04-20 3,224.75 3,224.75 3,224.75 3,224.75 0.0M
2023-04-19 3,206.14 3,206.14 3,206.14 3,206.14 0.0M
2023-04-18 3,230.10 3,230.10 3,230.10 3,230.10 0.0M
2023-04-17 3,230.66 3,230.66 3,230.66 3,230.66 0.0M
2023-04-14 3,165.58 3,165.58 3,165.58 3,165.58 0.0M
2023-04-13 3,132.09 3,132.09 3,132.09 3,132.09 0.0M
2023-04-12 3,121.69 3,121.69 3,121.69 3,121.69 0.0M
2023-04-11 3,085.42 3,085.42 3,085.42 3,085.42 0.0M
2023-04-06 3,048.67 3,048.67 3,048.67 3,048.67 0.0M
2023-04-04 3,048.63 3,048.63 3,048.63 3,048.63 0.0M
2023-04-03 3,015.92 3,015.92 3,015.92 3,015.92 0.0M
2023-03-31 3,012.68 3,012.68 3,012.68 3,012.68 0.0M
2023-03-30 3,019.49 3,019.49 3,019.49 3,019.49 0.0M
2023-03-29 3,004.02 3,004.02 3,004.02 3,004.02 0.0M
2023-03-28 2,997.99 2,997.99 2,997.99 2,997.99 0.0M
2023-03-27 2,958.87 2,958.87 2,958.87 2,958.87 0.0M
2023-03-24 2,997.65 2,997.65 2,997.65 2,997.65 0.0M
2023-03-23 3,044.57 3,044.57 3,044.57 3,044.57 0.0M
2023-03-22 3,004.68 3,004.68 3,004.68 3,004.68 0.0M
2023-03-21 2,977.21 2,977.21 2,977.21 2,977.21 0.0M
2023-03-20 2,983.52 2,983.52 2,983.52 2,983.52 0.0M
2023-03-17 3,042.08 3,042.08 3,042.08 3,042.08 0.0M
2023-03-16 2,969.98 2,969.98 2,969.98 2,969.98 0.0M
2023-03-15 3,007.07 3,007.07 3,007.07 3,007.07 0.0M
2023-03-14 2,946.22 2,946.22 2,946.22 2,946.22 0.0M
2023-03-13 3,009.47 3,009.47 3,009.47 3,009.47 0.0M
2023-03-10 2,931.23 2,931.23 2,931.23 2,931.23 0.0M
2023-03-09 3,003.46 3,003.46 3,003.46 3,003.46 0.0M
2023-03-08 3,036.32 3,036.32 3,036.32 3,036.32 0.0M
2023-03-07 3,059.54 3,059.54 3,059.54 3,059.54 0.0M
2023-03-06 3,047.79 3,047.79 3,047.79 3,047.79 0.0M
2023-03-03 3,017.09 3,017.09 3,017.09 3,017.09 0.0M
2023-03-02 2,972.94 2,972.94 2,972.94 2,972.94 0.0M
2023-03-01 2,937.51 2,937.51 2,937.51 2,937.51 0.0M
2023-02-28 2,843.34 2,843.34 2,843.34 2,843.34 0.0M
2023-02-27 2,869.31 2,869.31 2,869.31 2,869.31 0.0M
2023-02-24 2,911.68 2,911.68 2,911.68 2,911.68 0.0M
2023-02-23 2,947.71 2,947.71 2,947.71 2,947.71 0.0M
2023-02-22 2,958.41 2,958.41 2,958.41 2,958.41 0.0M
2023-02-21 2,975.12 2,975.12 2,975.12 2,975.12 0.0M
2023-02-20 2,963.80 2,963.80 2,963.80 2,963.80 0.0M
2023-02-17 2,921.08 2,921.08 2,921.08 2,921.08 0.0M
2023-02-16 2,923.76 2,923.76 2,923.76 2,923.76 0.0M
2023-02-15 2,919.61 2,919.61 2,919.61 2,919.61 0.0M
2023-02-14 2,947.29 2,947.29 2,947.29 2,947.29 0.0M
2023-02-13 2,940.29 2,940.29 2,940.29 2,940.29 0.0M
2023-02-10 2,926.75 2,926.75 2,926.75 2,926.75 0.0M
2023-02-09 2,943.88 2,943.88 2,943.88 2,943.88 0.0M
2023-02-08 2,938.61 2,938.61 2,938.61 2,938.61 0.0M
2023-02-07 2,924.06 2,924.06 2,924.06 2,924.06 0.0M
2023-02-06 2,908.69 2,908.69 2,908.69 2,908.69 0.0M
2023-02-03 2,950.02 2,950.02 2,950.02 2,950.02 0.0M
2023-02-02 2,990.20 2,990.20 2,990.20 2,990.20 0.0M
2023-02-01 3,007.11 3,007.11 3,007.11 3,007.11 0.0M
2023-01-31 2,956.91 2,956.91 2,956.91 2,956.91 0.0M
2023-01-30 2,973.23 2,973.23 2,973.23 2,973.23 0.0M
2023-01-27 3,034.56 3,034.56 3,034.56 3,034.56 0.0M
2023-01-26 3,015.57 3,015.57 3,015.57 3,015.57 0.0M
2023-01-20 2,981.78 2,981.78 2,981.78 2,981.78 0.0M
2023-01-19 2,919.30 2,919.30 2,919.30 2,919.30 0.0M
2023-01-18 2,922.83 2,922.83 2,922.83 2,922.83 0.0M
2023-01-17 2,906.01 2,906.01 2,906.01 2,906.01 0.0M
2023-01-16 2,926.90 2,926.90 2,926.90 2,926.90 0.0M
2023-01-13 2,909.57 2,909.57 2,909.57 2,909.57 0.0M
2023-01-12 2,878.22 2,878.22 2,878.22 2,878.22 0.0M
2023-01-11 2,856.88 2,856.88 2,856.88 2,856.88 0.0M
2023-01-10 2,846.45 2,846.45 2,846.45 2,846.45 0.0M
2023-01-09 2,855.77 2,855.77 2,855.77 2,855.77 0.0M
2023-01-06 2,821.39 2,821.39 2,821.39 2,821.39 0.0M
2023-01-05 2,820.14 2,820.14 2,820.14 2,820.14 0.0M
2023-01-04 2,825.95 2,825.95 2,825.95 2,825.95 0.0M
2023-01-03 2,791.95 2,791.95 2,791.95 2,791.95 0.0M