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
2023-12-29 1,379.53 1,391.02 1,365.20 1,381.18 0.0M
2023-12-28 1,324.03 1,385.54 1,323.36 1,372.46 0.0M
2023-12-27 1,327.88 1,329.82 1,313.93 1,322.58 0.0M
2023-12-22 1,383.42 1,392.46 1,295.93 1,306.72 0.0M
2023-12-21 1,359.36 1,380.33 1,353.43 1,375.20 0.0M
2023-12-20 1,383.12 1,389.93 1,369.23 1,374.59 0.0M
2023-12-19 1,379.39 1,382.60 1,361.14 1,368.47 0.0M
2023-12-18 1,405.28 1,405.28 1,378.03 1,385.44 0.0M
2023-12-15 1,411.37 1,447.32 1,409.95 1,423.33 0.0M
2023-12-14 1,412.88 1,430.93 1,386.05 1,394.44 0.0M
2023-12-13 1,415.59 1,415.59 1,387.19 1,397.51 0.0M
2023-12-12 1,412.26 1,428.79 1,408.06 1,419.46 0.0M
2023-12-11 1,390.24 1,417.46 1,377.26 1,410.08 0.0M
2023-12-08 1,409.35 1,424.27 1,389.89 1,397.94 0.0M
2023-12-07 1,410.05 1,410.05 1,386.04 1,401.24 0.0M
2023-12-06 1,391.21 1,426.77 1,387.03 1,414.79 0.0M
2023-12-05 1,427.80 1,427.80 1,382.61 1,393.82 0.0M
2023-12-04 1,460.21 1,460.84 1,418.18 1,425.81 0.0M
2023-12-01 1,461.05 1,463.61 1,438.53 1,450.07 0.0M
2023-11-30 1,475.44 1,477.08 1,447.28 1,463.47 0.0M
2023-11-29 1,500.69 1,500.69 1,465.78 1,480.29 0.0M
2023-11-28 1,534.98 1,534.98 1,493.82 1,506.11 0.0M
2023-11-27 1,536.72 1,537.23 1,510.21 1,530.89 0.0M
2023-11-24 1,558.14 1,558.14 1,526.29 1,527.06 0.0M
2023-11-23 1,543.60 1,566.93 1,534.22 1,563.81 0.0M
2023-11-22 1,551.54 1,566.18 1,532.51 1,541.47 0.0M
2023-11-21 1,581.05 1,588.34 1,548.09 1,553.54 0.0M
2023-11-20 1,526.61 1,565.58 1,518.02 1,562.53 0.0M
2023-11-17 1,526.15 1,535.29 1,508.20 1,513.15 0.0M
2023-11-16 1,583.07 1,583.07 1,535.69 1,550.84 0.0M
2023-11-15 1,571.75 1,576.15 1,547.75 1,566.57 0.0M
2023-11-14 1,546.31 1,547.01 1,514.95 1,528.83 0.0M
2023-11-13 1,493.31 1,543.01 1,490.55 1,540.54 0.0M
2023-11-10 1,519.16 1,520.04 1,481.21 1,485.80 0.0M
2023-11-09 1,562.92 1,574.85 1,542.03 1,545.16 0.0M
2023-11-08 1,565.77 1,594.63 1,554.61 1,561.15 0.0M
2023-11-07 1,560.81 1,575.89 1,549.13 1,565.44 0.0M
2023-11-06 1,539.22 1,579.81 1,539.22 1,579.79 0.0M
2023-11-03 1,461.28 1,514.71 1,459.85 1,510.95 0.0M
2023-11-02 1,456.23 1,475.66 1,439.95 1,448.83 0.0M
2023-11-01 1,449.56 1,456.64 1,430.10 1,445.25 0.0M
2023-10-31 1,473.90 1,474.00 1,437.85 1,443.96 0.0M
2023-10-30 1,438.96 1,476.30 1,438.60 1,475.31 0.0M
2023-10-27 1,427.49 1,453.84 1,419.90 1,448.59 0.0M
2023-10-26 1,420.74 1,437.50 1,400.87 1,423.43 0.0M
2023-10-25 1,456.40 1,468.82 1,416.45 1,428.20 0.0M
2023-10-24 1,424.17 1,434.61 1,392.41 1,412.11 0.0M
2023-10-20 1,434.43 1,445.57 1,426.82 1,430.91 0.0M
2023-10-19 1,446.90 1,461.40 1,436.64 1,443.34 0.0M
2023-10-18 1,483.97 1,487.51 1,458.10 1,460.23 0.0M
2023-10-17 1,492.44 1,497.29 1,474.89 1,484.87 0.0M
2023-10-16 1,503.41 1,505.62 1,468.85 1,477.45 0.0M
2023-10-13 1,515.69 1,530.15 1,501.78 1,504.83 0.0M
2023-10-12 1,550.62 1,552.96 1,538.72 1,543.76 0.0M
2023-10-11 1,511.30 1,536.32 1,509.73 1,526.73 0.0M
2023-10-10 1,470.79 1,507.88 1,470.79 1,483.41 0.0M
2023-10-09 1,453.93 1,472.48 1,451.11 1,460.87 0.0M
2023-10-06 1,437.74 1,463.38 1,437.74 1,456.13 0.0M
2023-10-05 1,439.47 1,446.92 1,427.26 1,427.39 0.0M
2023-10-04 1,458.52 1,458.52 1,425.64 1,433.60 0.0M
2023-10-03 1,474.83 1,474.83 1,447.83 1,461.12 0.0M
2023-09-29 1,465.85 1,505.89 1,464.34 1,493.74 0.0M
2023-09-28 1,469.22 1,474.98 1,448.07 1,457.19 0.0M
2023-09-27 1,463.65 1,484.11 1,463.65 1,469.97 0.0M
2023-09-26 1,483.89 1,486.55 1,459.23 1,465.85 0.0M
2023-09-25 1,510.68 1,510.68 1,482.54 1,483.50 0.0M
2023-09-22 1,449.02 1,512.13 1,449.02 1,509.97 0.0M
2023-09-21 1,472.55 1,474.40 1,451.73 1,460.39 0.0M
2023-09-20 1,505.91 1,505.91 1,477.43 1,481.99 0.0M
2023-09-19 1,511.22 1,513.94 1,494.67 1,509.42 0.0M
2023-09-18 1,537.22 1,538.68 1,509.49 1,509.49 0.0M
2023-09-15 1,549.31 1,567.50 1,525.46 1,542.20 0.0M
2023-09-14 1,549.13 1,556.54 1,536.71 1,543.41 0.0M
2023-09-13 1,565.77 1,571.00 1,534.59 1,543.96 0.0M
2023-09-12 1,578.66 1,578.66 1,556.85 1,560.89 0.0M
2023-09-11 1,550.45 1,590.19 1,543.64 1,582.93 0.0M
2023-09-07 1,622.03 1,622.03 1,573.50 1,574.68 0.0M
2023-09-06 1,615.30 1,628.46 1,594.35 1,622.65 0.0M
2023-09-05 1,653.84 1,653.84 1,610.73 1,617.97 0.0M
2023-09-04 1,628.38 1,654.58 1,620.41 1,654.58 0.0M
2023-08-31 1,633.47 1,642.80 1,605.13 1,609.89 0.0M
2023-08-30 1,668.15 1,671.03 1,612.08 1,617.22 0.0M
2023-08-29 1,615.51 1,649.46 1,597.76 1,645.02 0.0M
2023-08-28 1,644.78 1,650.89 1,598.05 1,599.94 0.0M
2023-08-25 1,618.32 1,620.46 1,587.94 1,588.93 0.0M
2023-08-24 1,582.20 1,639.64 1,582.20 1,638.00 0.0M
2023-08-23 1,565.25 1,584.35 1,548.88 1,569.67 0.0M
2023-08-22 1,544.75 1,579.39 1,531.26 1,565.34 0.0M
2023-08-21 1,568.06 1,572.50 1,533.45 1,536.56 0.0M
2023-08-18 1,605.53 1,615.25 1,582.11 1,583.11 0.0M
2023-08-17 1,573.73 1,620.34 1,557.44 1,613.85 0.0M
2023-08-16 1,601.94 1,614.97 1,585.65 1,590.38 0.0M
2023-08-15 1,628.41 1,635.37 1,602.37 1,618.66 0.0M
2023-08-14 1,613.52 1,634.22 1,597.21 1,631.05 0.0M
2023-08-11 1,683.81 1,684.76 1,637.92 1,643.91 0.0M
2023-08-10 1,682.16 1,687.20 1,658.62 1,682.34 0.0M
2023-08-09 1,672.40 1,691.30 1,663.33 1,689.55 0.0M
2023-08-08 1,696.53 1,700.88 1,675.30 1,677.98 0.0M
2023-08-07 1,728.79 1,728.79 1,701.14 1,719.40 0.0M
2023-08-04 1,734.24 1,758.35 1,714.77 1,731.09 0.0M
2023-08-03 1,693.47 1,724.35 1,680.97 1,705.92 0.0M
2023-08-02 1,730.53 1,744.46 1,685.57 1,696.32 0.0M
2023-08-01 1,777.73 1,779.21 1,725.18 1,741.89 0.0M
2023-07-31 1,772.43 1,804.62 1,746.25 1,751.70 0.0M
2023-07-28 1,658.50 1,738.43 1,654.14 1,732.04 0.0M
2023-07-27 1,678.12 1,682.86 1,656.94 1,677.86 0.0M
2023-07-26 1,655.60 1,671.40 1,648.46 1,667.07 0.0M
2023-07-25 1,640.05 1,672.33 1,637.78 1,669.19 0.0M
2023-07-24 1,613.57 1,618.23 1,581.33 1,590.65 0.0M
2023-07-21 1,614.65 1,643.76 1,608.35 1,621.24 0.0M
2023-07-20 1,661.72 1,673.57 1,614.54 1,617.72 0.0M
2023-07-19 1,639.74 1,658.13 1,623.35 1,652.89 0.0M
2023-07-18 1,690.02 1,690.67 1,645.82 1,649.31 0.0M
2023-07-14 1,701.12 1,701.12 1,701.12 1,701.12 0.0M
2023-07-13 1,694.49 1,694.49 1,694.49 1,694.49 0.0M
2023-07-12 1,624.44 1,624.44 1,624.44 1,624.44 0.0M
2023-07-11 1,606.62 1,606.62 1,606.62 1,606.62 0.0M
2023-07-10 1,604.28 1,604.28 1,604.28 1,604.28 0.0M
2023-07-07 1,587.17 1,587.17 1,587.17 1,587.17 0.0M
2023-07-06 1,606.25 1,606.25 1,606.25 1,606.25 0.0M
2023-07-05 1,641.48 1,641.48 1,641.48 1,641.48 0.0M
2023-07-04 1,666.62 1,666.62 1,666.62 1,666.62 0.0M
2023-07-03 1,670.81 1,670.81 1,670.81 1,670.81 0.0M
2023-06-30 1,622.30 1,622.30 1,622.30 1,622.30 0.0M
2023-06-29 1,637.94 1,637.94 1,637.94 1,637.94 0.0M
2023-06-28 1,662.05 1,662.05 1,662.05 1,662.05 0.0M
2023-06-27 1,656.50 1,656.50 1,656.50 1,656.50 0.0M
2023-06-26 1,621.91 1,621.91 1,621.91 1,621.91 0.0M
2023-06-23 1,627.69 1,627.69 1,627.69 1,627.69 0.0M
2023-06-21 1,658.89 1,658.89 1,658.89 1,658.89 0.0M
2023-06-20 1,725.00 1,725.00 1,725.00 1,725.00 0.0M
2023-06-19 1,773.70 1,773.70 1,773.70 1,773.70 0.0M
2023-06-16 1,797.95 1,797.95 1,797.95 1,797.95 0.0M
2023-06-15 1,781.46 1,781.46 1,781.46 1,781.46 0.0M
2023-06-14 1,746.90 1,746.90 1,746.90 1,746.90 0.0M
2023-06-13 1,756.54 1,756.54 1,756.54 1,756.54 0.0M
2023-06-12 1,689.31 1,689.31 1,689.31 1,689.31 0.0M
2023-06-09 1,679.47 1,679.47 1,679.47 1,679.47 0.0M
2023-06-08 1,661.16 1,661.16 1,661.16 1,661.16 0.0M
2023-06-07 1,687.01 1,687.01 1,687.01 1,687.01 0.0M
2023-06-06 1,660.23 1,660.23 1,660.23 1,660.23 0.0M
2023-06-05 1,687.31 1,687.31 1,687.31 1,687.31 0.0M
2023-06-02 1,667.38 1,667.38 1,667.38 1,667.38 0.0M
2023-06-01 1,597.73 1,597.73 1,597.73 1,597.73 0.0M
2023-05-31 1,576.51 1,576.51 1,576.51 1,576.51 0.0M
2023-05-30 1,605.52 1,605.52 1,605.52 1,605.52 0.0M
2023-05-29 1,581.30 1,581.30 1,581.30 1,581.30 0.0M
2023-05-25 1,603.50 1,603.50 1,603.50 1,603.50 0.0M
2023-05-24 1,630.67 1,630.67 1,630.67 1,630.67 0.0M
2023-05-23 1,659.81 1,659.81 1,659.81 1,659.81 0.0M
2023-05-22 1,682.41 1,682.41 1,682.41 1,682.41 0.0M
2023-05-19 1,648.39 1,648.39 1,648.39 1,648.39 0.0M
2023-05-18 1,682.64 1,682.64 1,682.64 1,682.64 0.0M
2023-05-17 1,654.27 1,654.27 1,654.27 1,654.27 0.0M
2023-05-16 1,684.84 1,684.84 1,684.84 1,684.84 0.0M
2023-05-15 1,684.38 1,684.38 1,684.38 1,684.38 0.0M
2023-05-12 1,659.02 1,659.02 1,659.02 1,659.02 0.0M
2023-05-11 1,674.10 1,674.10 1,674.10 1,674.10 0.0M
2023-05-10 1,674.72 1,674.72 1,674.72 1,674.72 0.0M
2023-05-09 1,664.79 1,664.79 1,664.79 1,664.79 0.0M
2023-05-08 1,723.85 1,723.85 1,723.85 1,723.85 0.0M
2023-05-05 1,744.40 1,744.40 1,744.40 1,744.40 0.0M
2023-05-04 1,736.98 1,736.98 1,736.98 1,736.98 0.0M
2023-05-03 1,733.13 1,733.13 1,733.13 1,733.13 0.0M
2023-05-02 1,762.89 1,762.89 1,762.89 1,762.89 0.0M
2023-04-28 1,778.11 1,778.11 1,778.11 1,778.11 0.0M
2023-04-27 1,747.91 1,747.91 1,747.91 1,747.91 0.0M
2023-04-26 1,756.77 1,756.77 1,756.77 1,756.77 0.0M
2023-04-25 1,739.79 1,739.79 1,739.79 1,739.79 0.0M
2023-04-24 1,798.39 1,798.39 1,798.39 1,798.39 0.0M
2023-04-21 1,804.24 1,804.24 1,804.24 1,804.24 0.0M
2023-04-20 1,883.15 1,883.15 1,883.15 1,883.15 0.0M
2023-04-19 1,868.95 1,868.95 1,868.95 1,868.95 0.0M
2023-04-18 1,896.58 1,896.58 1,896.58 1,896.58 0.0M
2023-04-17 1,925.60 1,925.60 1,925.60 1,925.60 0.0M
2023-04-14 1,908.76 1,908.76 1,908.76 1,908.76 0.0M
2023-04-13 1,887.27 1,887.27 1,887.27 1,887.27 0.0M
2023-04-12 1,909.84 1,909.84 1,909.84 1,909.84 0.0M
2023-04-11 1,930.46 1,930.46 1,930.46 1,930.46 0.0M
2023-04-06 1,952.44 1,952.44 1,952.44 1,952.44 0.0M
2023-04-04 1,947.90 1,947.90 1,947.90 1,947.90 0.0M
2023-04-03 1,950.10 1,950.10 1,950.10 1,950.10 0.0M
2023-03-31 1,877.65 1,877.65 1,877.65 1,877.65 0.0M
2023-03-30 1,863.01 1,863.01 1,863.01 1,863.01 0.0M
2023-03-29 1,865.80 1,865.80 1,865.80 1,865.80 0.0M
2023-03-28 1,832.42 1,832.42 1,832.42 1,832.42 0.0M
2023-03-27 1,831.81 1,831.81 1,831.81 1,831.81 0.0M
2023-03-24 1,887.74 1,887.74 1,887.74 1,887.74 0.0M
2023-03-23 1,872.14 1,872.14 1,872.14 1,872.14 0.0M
2023-03-22 1,797.34 1,797.34 1,797.34 1,797.34 0.0M
2023-03-21 1,800.68 1,800.68 1,800.68 1,800.68 0.0M
2023-03-20 1,764.59 1,764.59 1,764.59 1,764.59 0.0M
2023-03-17 1,832.92 1,832.92 1,832.92 1,832.92 0.0M
2023-03-16 1,730.43 1,730.43 1,730.43 1,730.43 0.0M
2023-03-15 1,757.15 1,757.15 1,757.15 1,757.15 0.0M
2023-03-14 1,731.54 1,731.54 1,731.54 1,731.54 0.0M
2023-03-13 1,742.19 1,742.19 1,742.19 1,742.19 0.0M
2023-03-10 1,699.74 1,699.74 1,699.74 1,699.74 0.0M
2023-03-09 1,739.08 1,739.08 1,739.08 1,739.08 0.0M
2023-03-08 1,763.86 1,763.86 1,763.86 1,763.86 0.0M
2023-03-07 1,792.98 1,792.98 1,792.98 1,792.98 0.0M
2023-03-06 1,839.12 1,839.12 1,839.12 1,839.12 0.0M
2023-03-03 1,863.16 1,863.16 1,863.16 1,863.16 0.0M
2023-03-02 1,845.54 1,845.54 1,845.54 1,845.54 0.0M
2023-03-01 1,844.97 1,844.97 1,844.97 1,844.97 0.0M
2023-02-28 1,732.11 1,732.11 1,732.11 1,732.11 0.0M
2023-02-27 1,748.62 1,748.62 1,748.62 1,748.62 0.0M
2023-02-24 1,759.25 1,759.25 1,759.25 1,759.25 0.0M
2023-02-23 1,775.05 1,775.05 1,775.05 1,775.05 0.0M
2023-02-22 1,769.10 1,769.10 1,769.10 1,769.10 0.0M
2023-02-21 1,786.69 1,786.69 1,786.69 1,786.69 0.0M
2023-02-20 1,830.35 1,830.35 1,830.35 1,830.35 0.0M
2023-02-17 1,812.37 1,812.37 1,812.37 1,812.37 0.0M
2023-02-16 1,870.71 1,870.71 1,870.71 1,870.71 0.0M
2023-02-15 1,864.84 1,864.84 1,864.84 1,864.84 0.0M
2023-02-14 1,875.05 1,875.05 1,875.05 1,875.05 0.0M
2023-02-13 1,896.57 1,896.57 1,896.57 1,896.57 0.0M
2023-02-10 1,896.14 1,896.14 1,896.14 1,896.14 0.0M
2023-02-09 1,983.39 1,983.39 1,983.39 1,983.39 0.0M
2023-02-08 1,924.81 1,924.81 1,924.81 1,924.81 0.0M
2023-02-07 1,965.65 1,965.65 1,965.65 1,965.65 0.0M
2023-02-06 1,968.82 1,968.82 1,968.82 1,968.82 0.0M
2023-02-03 2,017.36 2,017.36 2,017.36 2,017.36 0.0M
2023-02-02 2,013.86 2,013.86 2,013.86 2,013.86 0.0M
2023-02-01 2,007.80 2,007.80 2,007.80 2,007.80 0.0M
2023-01-31 1,943.59 1,943.59 1,943.59 1,943.59 0.0M
2023-01-30 1,954.01 1,954.01 1,954.01 1,954.01 0.0M
2023-01-27 2,030.11 2,030.11 2,030.11 2,030.11 0.0M
2023-01-26 1,982.61 1,982.61 1,982.61 1,982.61 0.0M
2023-01-20 1,921.78 1,921.78 1,921.78 1,921.78 0.0M
2023-01-19 1,883.58 1,883.58 1,883.58 1,883.58 0.0M
2023-01-18 1,902.79 1,902.79 1,902.79 1,902.79 0.0M
2023-01-17 1,879.41 1,879.41 1,879.41 1,879.41 0.0M
2023-01-16 1,886.02 1,886.02 1,886.02 1,886.02 0.0M
2023-01-13 1,917.97 1,917.97 1,917.97 1,917.97 0.0M
2023-01-12 1,883.36 1,883.36 1,883.36 1,883.36 0.0M
2023-01-11 1,918.94 1,918.94 1,918.94 1,918.94 0.0M
2023-01-10 1,935.36 1,935.36 1,935.36 1,935.36 0.0M
2023-01-09 1,946.58 1,946.58 1,946.58 1,946.58 0.0M
2023-01-06 1,899.84 1,899.84 1,899.84 1,899.84 0.0M
2023-01-05 1,921.90 1,921.90 1,921.90 1,921.90 0.0M
2023-01-04 1,916.62 1,916.62 1,916.62 1,916.62 0.0M
2023-01-03 1,849.06 1,849.06 1,849.06 1,849.06 0.0M