HS SCHK Software & Semiconductors

HSSCSI
🏛️ hong-kong →
2,819.82
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
2022-12-30 1,790.54 1,790.54 1,790.54 1,790.54 0.0M
2022-12-29 1,778.23 1,778.23 1,778.23 1,778.23 0.0M
2022-12-28 1,807.02 1,807.02 1,807.02 1,807.02 0.0M
2022-12-23 1,757.62 1,757.62 1,757.62 1,757.62 0.0M
2022-12-22 1,782.40 1,782.40 1,782.40 1,782.40 0.0M
2022-12-21 1,714.65 1,714.65 1,714.65 1,714.65 0.0M
2022-12-20 1,697.30 1,697.30 1,697.30 1,697.30 0.0M
2022-12-19 1,749.57 1,749.57 1,749.57 1,749.57 0.0M
2022-12-16 1,749.76 1,749.76 1,749.76 1,749.76 0.0M
2022-12-15 1,769.69 1,769.69 1,769.69 1,769.69 0.0M
2022-12-14 1,811.04 1,811.04 1,811.04 1,811.04 0.0M
2022-12-13 1,810.78 1,810.78 1,810.78 1,810.78 0.0M
2022-12-12 1,752.12 1,752.12 1,752.12 1,752.12 0.0M
2022-12-09 1,811.15 1,811.15 1,811.15 1,811.15 0.0M
2022-12-08 1,763.49 1,763.49 1,763.49 1,763.49 0.0M
2022-12-07 1,678.65 1,678.65 1,678.65 1,678.65 0.0M
2022-12-06 1,721.94 1,721.94 1,721.94 1,721.94 0.0M
2022-12-05 1,744.94 1,744.94 1,744.94 1,744.94 0.0M
2022-12-02 1,644.58 1,644.58 1,644.58 1,644.58 0.0M
2022-12-01 1,645.95 1,645.95 1,645.95 1,645.95 0.0M
2022-11-30 1,620.78 1,620.78 1,620.78 1,620.78 0.0M
2022-11-29 1,578.30 1,578.30 1,578.30 1,578.30 0.0M
2022-11-28 1,502.24 1,502.24 1,502.24 1,502.24 0.0M
2022-11-25 1,520.46 1,520.46 1,520.46 1,520.46 0.0M
2022-11-24 1,564.57 1,564.57 1,564.57 1,564.57 0.0M
2022-11-23 1,552.93 1,552.93 1,552.93 1,552.93 0.0M
2022-11-22 1,552.63 1,552.63 1,552.63 1,552.63 0.0M
2022-11-21 1,613.51 1,613.51 1,613.51 1,613.51 0.0M
2022-11-18 1,641.92 1,641.92 1,641.92 1,641.92 0.0M
2022-11-17 1,653.81 1,653.81 1,653.81 1,653.81 0.0M
2022-11-16 1,673.58 1,673.58 1,673.58 1,673.58 0.0M
2022-11-15 1,665.68 1,665.68 1,665.68 1,665.68 0.0M
2022-11-14 1,571.00 1,571.00 1,571.00 1,571.00 0.0M
2022-11-11 1,545.28 1,545.28 1,545.28 1,545.28 0.0M
2022-11-10 1,430.98 1,430.98 1,430.98 1,430.98 0.0M
2022-11-09 1,489.24 1,489.24 1,489.24 1,489.24 0.0M
2022-11-08 1,497.29 1,497.29 1,497.29 1,497.29 0.0M
2022-11-07 1,511.66 1,511.66 1,511.66 1,511.66 0.0M
2022-11-04 1,415.06 1,415.06 1,415.06 1,415.06 0.0M
2022-11-03 1,355.44 1,355.44 1,355.44 1,355.44 0.0M
2022-11-02 1,392.27 1,392.27 1,392.27 1,392.27 0.0M
2022-11-01 1,365.55 1,365.55 1,365.55 1,365.55 0.0M
2022-10-31 1,275.94 1,275.94 1,275.94 1,275.94 0.0M
2022-10-28 1,254.64 1,254.64 1,254.64 1,254.64 0.0M
2022-10-27 1,318.00 1,318.00 1,318.00 1,318.00 0.0M
2022-10-26 1,310.82 1,310.82 1,310.82 1,310.82 0.0M
2022-10-25 1,253.67 1,253.67 1,253.67 1,253.67 0.0M
2022-10-24 1,226.60 1,226.60 1,226.60 1,226.60 0.0M
2022-10-21 1,318.46 1,318.46 1,318.46 1,318.46 0.0M
2022-10-20 1,320.79 1,320.79 1,320.79 1,320.79 0.0M
2022-10-19 1,335.59 1,335.59 1,335.59 1,335.59 0.0M
2022-10-18 1,381.68 1,381.68 1,381.68 1,381.68 0.0M
2022-10-17 1,320.03 1,320.03 1,320.03 1,320.03 0.0M
2022-10-14 1,315.90 1,315.90 1,315.90 1,315.90 0.0M
2022-10-13 1,281.15 1,281.15 1,281.15 1,281.15 0.0M
2022-10-12 1,320.24 1,320.24 1,320.24 1,320.24 0.0M
2022-10-11 1,325.40 1,325.40 1,325.40 1,325.40 0.0M
2022-10-10 1,378.20 1,378.20 1,378.20 1,378.20 0.0M
2022-10-07 1,428.88 1,428.88 1,428.88 1,428.88 0.0M
2022-10-06 1,476.39 1,476.39 1,476.39 1,476.39 0.0M
2022-10-05 1,485.63 1,485.63 1,485.63 1,485.63 0.0M
2022-10-03 1,396.75 1,396.75 1,396.75 1,396.75 0.0M
2022-09-30 1,399.44 1,399.44 1,399.44 1,399.44 0.0M
2022-09-29 1,422.66 1,422.66 1,422.66 1,422.66 0.0M
2022-09-28 1,445.78 1,445.78 1,445.78 1,445.78 0.0M
2022-09-27 1,508.84 1,508.84 1,508.84 1,508.84 0.0M
2022-09-26 1,506.15 1,506.15 1,506.15 1,506.15 0.0M
2022-09-23 1,497.69 1,497.69 1,497.69 1,497.69 0.0M
2022-09-22 1,529.32 1,529.32 1,529.32 1,529.32 0.0M
2022-09-21 1,541.41 1,541.41 1,541.41 1,541.41 0.0M
2022-09-20 1,568.81 1,568.81 1,568.81 1,568.81 0.0M
2022-09-19 1,550.28 1,550.28 1,550.28 1,550.28 0.0M
2022-09-16 1,593.41 1,593.41 1,593.41 1,593.41 0.0M
2022-09-15 1,631.05 1,631.05 1,631.05 1,631.05 0.0M
2022-09-14 1,623.19 1,623.19 1,623.19 1,623.19 0.0M
2022-09-13 1,658.41 1,658.41 1,658.41 1,658.41 0.0M
2022-09-09 1,668.52 1,668.52 1,668.52 1,668.52 0.0M
2022-09-08 1,634.55 1,634.55 1,634.55 1,634.55 0.0M
2022-09-07 1,651.05 1,651.05 1,651.05 1,651.05 0.0M
2022-09-06 1,678.55 1,678.55 1,678.55 1,678.55 0.0M
2022-09-05 1,670.53 1,670.53 1,670.53 1,670.53 0.0M
2022-09-02 1,682.33 1,682.33 1,682.33 1,682.33 0.0M
2022-09-01 1,719.85 1,719.85 1,719.85 1,719.85 0.0M
2022-08-31 1,750.97 1,750.97 1,750.97 1,750.97 0.0M
2022-08-30 1,712.34 1,712.34 1,712.34 1,712.34 0.0M
2022-08-29 1,729.53 1,729.53 1,729.53 1,729.53 0.0M
2022-08-26 1,739.38 1,739.38 1,739.38 1,739.38 0.0M
2022-08-25 1,741.40 1,741.40 1,741.40 1,741.40 0.0M
2022-08-24 1,674.48 1,674.48 1,674.48 1,674.48 0.0M
2022-08-23 1,731.68 1,731.68 1,731.68 1,731.68 0.0M
2022-08-22 1,750.50 1,750.50 1,750.50 1,750.50 0.0M
2022-08-19 1,758.07 1,758.07 1,758.07 1,758.07 0.0M
2022-08-18 1,755.44 1,755.44 1,755.44 1,755.44 0.0M
2022-08-17 1,768.59 1,768.59 1,768.59 1,768.59 0.0M
2022-08-16 1,769.01 1,769.01 1,769.01 1,769.01 0.0M
2022-08-15 1,805.41 1,805.41 1,805.41 1,805.41 0.0M
2022-08-12 1,827.46 1,827.46 1,827.46 1,827.46 0.0M
2022-08-11 1,828.90 1,828.90 1,828.90 1,828.90 0.0M
2022-08-10 1,779.06 1,779.06 1,779.06 1,779.06 0.0M
2022-08-09 1,829.63 1,829.63 1,829.63 1,829.63 0.0M
2022-08-08 1,838.68 1,838.68 1,838.68 1,838.68 0.0M
2022-08-05 1,862.86 1,862.86 1,862.86 1,862.86 0.0M
2022-08-04 1,821.42 1,821.42 1,821.42 1,821.42 0.0M
2022-08-03 1,768.46 1,768.46 1,768.46 1,768.46 0.0M
2022-08-02 1,751.71 1,751.71 1,751.71 1,751.71 0.0M
2022-08-01 1,792.92 1,792.92 1,792.92 1,792.92 0.0M
2022-07-29 1,809.82 1,809.82 1,809.82 1,809.82 0.0M
2022-07-28 1,892.64 1,892.64 1,892.64 1,892.64 0.0M
2022-07-27 1,886.03 1,886.03 1,886.03 1,886.03 0.0M
2022-07-26 1,907.16 1,907.16 1,907.16 1,907.16 0.0M
2022-07-25 1,903.56 1,903.56 1,903.56 1,903.56 0.0M
2022-07-22 1,919.81 1,919.81 1,919.81 1,919.81 0.0M
2022-07-21 1,913.28 1,913.28 1,913.28 1,913.28 0.0M
2022-07-20 1,920.43 1,920.43 1,920.43 1,920.43 0.0M
2022-07-19 1,883.78 1,883.78 1,883.78 1,883.78 0.0M
2022-07-18 1,908.73 1,908.73 1,908.73 1,908.73 0.0M
2022-07-15 1,850.99 1,850.99 1,850.99 1,850.99 0.0M
2022-07-14 1,897.63 1,897.63 1,897.63 1,897.63 0.0M
2022-07-13 1,892.83 1,892.83 1,892.83 1,892.83 0.0M
2022-07-12 1,894.03 1,894.03 1,894.03 1,894.03 0.0M
2022-07-11 1,935.46 1,935.46 1,935.46 1,935.46 0.0M
2022-07-08 2,001.88 2,001.88 2,001.88 2,001.88 0.0M
2022-07-07 1,991.29 1,991.29 1,991.29 1,991.29 0.0M
2022-07-06 2,007.33 2,007.33 2,007.33 2,007.33 0.0M
2022-07-05 2,044.97 2,044.97 2,044.97 2,044.97 0.0M
2022-07-04 2,057.38 2,057.38 2,057.38 2,057.38 0.0M
2022-06-30 2,067.29 2,067.29 2,067.29 2,067.29 0.0M
2022-06-29 2,108.54 2,108.54 2,108.54 2,108.54 0.0M
2022-06-28 2,147.41 2,147.41 2,147.41 2,147.41 0.0M
2022-06-27 2,149.71 2,149.71 2,149.71 2,149.71 0.0M
2022-06-24 2,096.81 2,096.81 2,096.81 2,096.81 0.0M
2022-06-23 2,021.71 2,021.71 2,021.71 2,021.71 0.0M
2022-06-22 1,996.65 1,996.65 1,996.65 1,996.65 0.0M
2022-06-21 2,076.24 2,076.24 2,076.24 2,076.24 0.0M
2022-06-20 2,031.96 2,031.96 2,031.96 2,031.96 0.0M
2022-06-17 2,022.76 2,022.76 2,022.76 2,022.76 0.0M
2022-06-16 1,999.15 1,999.15 1,999.15 1,999.15 0.0M
2022-06-15 2,037.27 2,037.27 2,037.27 2,037.27 0.0M
2022-06-14 2,007.29 2,007.29 2,007.29 2,007.29 0.0M
2022-06-13 2,016.05 2,016.05 2,016.05 2,016.05 0.0M
2022-06-10 2,100.96 2,100.96 2,100.96 2,100.96 0.0M
2022-06-09 2,026.72 2,026.72 2,026.72 2,026.72 0.0M
2022-06-08 2,052.66 2,052.66 2,052.66 2,052.66 0.0M
2022-06-07 1,986.95 1,986.95 1,986.95 1,986.95 0.0M
2022-06-06 1,985.13 1,985.13 1,985.13 1,985.13 0.0M
2022-06-02 1,909.70 1,909.70 1,909.70 1,909.70 0.0M
2022-06-01 1,915.70 1,915.70 1,915.70 1,915.70 0.0M
2022-05-31 1,917.47 1,917.47 1,917.47 1,917.47 0.0M
2022-05-30 1,850.56 1,850.56 1,850.56 1,850.56 0.0M
2022-05-27 1,802.35 1,802.35 1,802.35 1,802.35 0.0M
2022-05-26 1,767.21 1,767.21 1,767.21 1,767.21 0.0M
2022-05-25 1,775.12 1,775.12 1,775.12 1,775.12 0.0M
2022-05-24 1,773.16 1,773.16 1,773.16 1,773.16 0.0M
2022-05-23 1,837.49 1,837.49 1,837.49 1,837.49 0.0M
2022-05-20 1,859.06 1,859.06 1,859.06 1,859.06 0.0M
2022-05-19 1,806.74 1,806.74 1,806.74 1,806.74 0.0M
2022-05-18 1,846.09 1,846.09 1,846.09 1,846.09 0.0M
2022-05-17 1,861.26 1,861.26 1,861.26 1,861.26 0.0M
2022-05-16 1,777.08 1,777.08 1,777.08 1,777.08 0.0M
2022-05-13 1,781.21 1,781.21 1,781.21 1,781.21 0.0M
2022-05-12 1,714.71 1,714.71 1,714.71 1,714.71 0.0M
2022-05-11 1,754.07 1,754.07 1,754.07 1,754.07 0.0M
2022-05-10 1,701.48 1,701.48 1,701.48 1,701.48 0.0M
2022-05-06 1,762.35 1,762.35 1,762.35 1,762.35 0.0M
2022-05-05 1,830.66 1,830.66 1,830.66 1,830.66 0.0M
2022-05-04 1,841.77 1,841.77 1,841.77 1,841.77 0.0M
2022-05-03 1,884.44 1,884.44 1,884.44 1,884.44 0.0M
2022-04-29 1,884.40 1,884.40 1,884.40 1,884.40 0.0M
2022-04-28 1,752.68 1,752.68 1,752.68 1,752.68 0.0M
2022-04-27 1,725.07 1,725.07 1,725.07 1,725.07 0.0M
2022-04-26 1,694.77 1,694.77 1,694.77 1,694.77 0.0M
2022-04-25 1,667.92 1,667.92 1,667.92 1,667.92 0.0M
2022-04-22 1,751.90 1,751.90 1,751.90 1,751.90 0.0M
2022-04-21 1,739.14 1,739.14 1,739.14 1,739.14 0.0M
2022-04-20 1,794.22 1,794.22 1,794.22 1,794.22 0.0M
2022-04-19 1,801.08 1,801.08 1,801.08 1,801.08 0.0M
2022-04-14 1,862.65 1,862.65 1,862.65 1,862.65 0.0M
2022-04-13 1,829.95 1,829.95 1,829.95 1,829.95 0.0M
2022-04-12 1,824.06 1,824.06 1,824.06 1,824.06 0.0M
2022-04-11 1,786.40 1,786.40 1,786.40 1,786.40 0.0M
2022-04-08 1,876.34 1,876.34 1,876.34 1,876.34 0.0M
2022-04-07 1,889.92 1,889.92 1,889.92 1,889.92 0.0M
2022-04-06 1,951.03 1,951.03 1,951.03 1,951.03 0.0M
2022-04-04 2,017.60 2,017.60 2,017.60 2,017.60 0.0M
2022-04-01 1,929.72 1,929.72 1,929.72 1,929.72 0.0M
2022-03-31 1,937.54 1,937.54 1,937.54 1,937.54 0.0M
2022-03-30 1,960.81 1,960.81 1,960.81 1,960.81 0.0M
2022-03-29 1,954.63 1,954.63 1,954.63 1,954.63 0.0M
2022-03-28 1,913.61 1,913.61 1,913.61 1,913.61 0.0M
2022-03-25 1,873.34 1,873.34 1,873.34 1,873.34 0.0M
2022-03-24 1,960.06 1,960.06 1,960.06 1,960.06 0.0M
2022-03-23 2,013.06 2,013.06 2,013.06 2,013.06 0.0M
2022-03-22 1,975.22 1,975.22 1,975.22 1,975.22 0.0M
2022-03-21 1,921.13 1,921.13 1,921.13 1,921.13 0.0M
2022-03-18 1,955.58 1,955.58 1,955.58 1,955.58 0.0M
2022-03-17 1,973.44 1,973.44 1,973.44 1,973.44 0.0M
2022-03-16 1,831.12 1,831.12 1,831.12 1,831.12 0.0M
2022-03-15 1,541.09 1,541.09 1,541.09 1,541.09 0.0M
2022-03-14 1,666.45 1,666.45 1,666.45 1,666.45 0.0M
2022-03-11 1,840.72 1,840.72 1,840.72 1,840.72 0.0M
2022-03-10 1,906.97 1,906.97 1,906.97 1,906.97 0.0M
2022-03-09 1,893.59 1,893.59 1,893.59 1,893.59 0.0M
2022-03-08 1,910.18 1,910.18 1,910.18 1,910.18 0.0M
2022-03-07 1,940.47 1,940.47 1,940.47 1,940.47 0.0M
2022-03-04 2,032.72 2,032.72 2,032.72 2,032.72 0.0M
2022-03-03 2,104.38 2,104.38 2,104.38 2,104.38 0.0M
2022-03-02 2,161.04 2,161.04 2,161.04 2,161.04 0.0M
2022-03-01 2,219.00 2,219.00 2,219.00 2,219.00 0.0M
2022-02-28 2,184.10 2,184.10 2,184.10 2,184.10 0.0M
2022-02-25 2,215.35 2,215.35 2,215.35 2,215.35 0.0M
2022-02-24 2,168.40 2,168.40 2,168.40 2,168.40 0.0M
2022-02-23 2,247.59 2,247.59 2,247.59 2,247.59 0.0M
2022-02-22 2,199.08 2,199.08 2,199.08 2,199.08 0.0M
2022-02-21 2,246.62 2,246.62 2,246.62 2,246.62 0.0M
2022-02-18 2,299.43 2,299.43 2,299.43 2,299.43 0.0M
2022-02-17 2,361.64 2,361.64 2,361.64 2,361.64 0.0M
2022-02-16 2,350.68 2,350.68 2,350.68 2,350.68 0.0M
2022-02-15 2,326.73 2,326.73 2,326.73 2,326.73 0.0M
2022-02-14 2,311.44 2,311.44 2,311.44 2,311.44 0.0M
2022-02-11 2,349.84 2,349.84 2,349.84 2,349.84 0.0M
2022-02-10 2,372.73 2,372.73 2,372.73 2,372.73 0.0M
2022-02-09 2,351.61 2,351.61 2,351.61 2,351.61 0.0M
2022-02-08 2,284.44 2,284.44 2,284.44 2,284.44 0.0M
2022-02-07 2,309.79 2,309.79 2,309.79 2,309.79 0.0M
2022-02-04 2,325.96 2,325.96 2,325.96 2,325.96 0.0M
2022-01-31 2,268.92 2,268.92 2,268.92 2,268.92 0.0M
2022-01-28 2,238.95 2,238.95 2,238.95 2,238.95 0.0M
2022-01-27 2,283.43 2,283.43 2,283.43 2,283.43 0.0M
2022-01-26 2,382.61 2,382.61 2,382.61 2,382.61 0.0M
2022-01-25 2,378.01 2,378.01 2,378.01 2,378.01 0.0M
2022-01-24 2,434.40 2,434.40 2,434.40 2,434.40 0.0M
2022-01-21 2,469.27 2,469.27 2,469.27 2,469.27 0.0M
2022-01-20 2,460.96 2,460.96 2,460.96 2,460.96 0.0M
2022-01-19 2,382.40 2,382.40 2,382.40 2,382.40 0.0M
2022-01-18 2,418.00 2,418.00 2,418.00 2,418.00 0.0M
2022-01-17 2,398.87 2,398.87 2,398.87 2,398.87 0.0M
2022-01-14 2,376.84 2,376.84 2,376.84 2,376.84 0.0M
2022-01-13 2,378.90 2,378.90 2,378.90 2,378.90 0.0M
2022-01-12 2,414.27 2,414.27 2,414.27 2,414.27 0.0M
2022-01-11 2,333.49 2,333.49 2,333.49 2,333.49 0.0M
2022-01-10 2,370.59 2,370.59 2,370.59 2,370.59 0.0M
2022-01-07 2,332.61 2,332.61 2,332.61 2,332.61 0.0M
2022-01-06 2,327.30 2,327.30 2,327.30 2,327.30 0.0M
2022-01-05 2,324.24 2,324.24 2,324.24 2,324.24 0.0M
2022-01-04 2,412.29 2,412.29 2,412.29 2,412.29 0.0M
2022-01-03 2,445.49 2,445.49 2,445.49 2,445.49 0.0M