HS SCHK Software & Semiconductors

HSSCSS
🏛️ hong-kong →
2,861.21
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
2021-12-31 2,451.55 2,451.55 2,451.55 2,451.55 0.0M
2021-12-30 2,391.28 2,391.28 2,391.28 2,391.28 0.0M
2021-12-29 2,382.87 2,382.87 2,382.87 2,382.87 0.0M
2021-12-28 2,408.69 2,408.69 2,408.69 2,408.69 0.0M
2021-12-24 2,420.74 2,420.74 2,420.74 2,420.74 0.0M
2021-12-23 2,449.58 2,449.58 2,449.58 2,449.58 0.0M
2021-12-22 2,447.15 2,447.15 2,447.15 2,447.15 0.0M
2021-12-21 2,422.60 2,422.60 2,422.60 2,422.60 0.0M
2021-12-20 2,354.47 2,354.47 2,354.47 2,354.47 0.0M
2021-12-17 2,439.17 2,439.17 2,439.17 2,439.17 0.0M
2021-12-16 2,484.50 2,484.50 2,484.50 2,484.50 0.0M
2021-12-15 2,470.78 2,470.78 2,470.78 2,470.78 0.0M
2021-12-14 2,515.15 2,515.15 2,515.15 2,515.15 0.0M
2021-12-13 2,566.96 2,566.96 2,566.96 2,566.96 0.0M
2021-12-10 2,581.93 2,581.93 2,581.93 2,581.93 0.0M
2021-12-09 2,637.65 2,637.65 2,637.65 2,637.65 0.0M
2021-12-08 2,593.20 2,593.20 2,593.20 2,593.20 0.0M
2021-12-07 2,585.52 2,585.52 2,585.52 2,585.52 0.0M
2021-12-06 2,472.91 2,472.91 2,472.91 2,472.91 0.0M
2021-12-03 2,549.71 2,549.71 2,549.71 2,549.71 0.0M
2021-12-02 2,588.35 2,588.35 2,588.35 2,588.35 0.0M
2021-12-01 2,609.38 2,609.38 2,609.38 2,609.38 0.0M
2021-11-30 2,613.56 2,613.56 2,613.56 2,613.56 0.0M
2021-11-29 2,615.40 2,615.40 2,615.40 2,615.40 0.0M
2021-11-26 2,650.26 2,650.26 2,650.26 2,650.26 0.0M
2021-11-25 2,703.04 2,703.04 2,703.04 2,703.04 0.0M
2021-11-24 2,669.52 2,669.52 2,669.52 2,669.52 0.0M
2021-11-23 2,686.44 2,686.44 2,686.44 2,686.44 0.0M
2021-11-22 2,732.58 2,732.58 2,732.58 2,732.58 0.0M
2021-11-19 2,760.20 2,760.20 2,760.20 2,760.20 0.0M
2021-11-18 2,781.91 2,781.91 2,781.91 2,781.91 0.0M
2021-11-17 2,843.01 2,843.01 2,843.01 2,843.01 0.0M
2021-11-16 2,830.81 2,830.81 2,830.81 2,830.81 0.0M
2021-11-15 2,782.23 2,782.23 2,782.23 2,782.23 0.0M
2021-11-12 2,757.01 2,757.01 2,757.01 2,757.01 0.0M
2021-11-11 2,726.30 2,726.30 2,726.30 2,726.30 0.0M
2021-11-10 2,722.25 2,722.25 2,722.25 2,722.25 0.0M
2021-11-09 2,672.61 2,672.61 2,672.61 2,672.61 0.0M
2021-11-08 2,635.69 2,635.69 2,635.69 2,635.69 0.0M
2021-11-05 2,651.30 2,651.30 2,651.30 2,651.30 0.0M
2021-11-04 2,686.98 2,686.98 2,686.98 2,686.98 0.0M
2021-11-03 2,645.57 2,645.57 2,645.57 2,645.57 0.0M
2021-11-02 2,636.50 2,636.50 2,636.50 2,636.50 0.0M
2021-11-01 2,652.73 2,652.73 2,652.73 2,652.73 0.0M
2021-10-29 2,679.30 2,679.30 2,679.30 2,679.30 0.0M
2021-10-28 2,688.73 2,688.73 2,688.73 2,688.73 0.0M
2021-10-27 2,698.05 2,698.05 2,698.05 2,698.05 0.0M
2021-10-26 2,803.28 2,803.28 2,803.28 2,803.28 0.0M
2021-10-25 2,822.65 2,822.65 2,822.65 2,822.65 0.0M
2021-10-22 2,862.40 2,862.40 2,862.40 2,862.40 0.0M
2021-10-21 2,815.57 2,815.57 2,815.57 2,815.57 0.0M
2021-10-20 2,837.02 2,837.02 2,837.02 2,837.02 0.0M
2021-10-19 2,795.53 2,795.53 2,795.53 2,795.53 0.0M
2021-10-18 2,753.27 2,753.27 2,753.27 2,753.27 0.0M
2021-10-15 2,727.84 2,727.84 2,727.84 2,727.84 0.0M
2021-10-12 2,652.92 2,652.92 2,652.92 2,652.92 0.0M
2021-10-11 2,714.07 2,714.07 2,714.07 2,714.07 0.0M
2021-10-08 2,646.56 2,646.56 2,646.56 2,646.56 0.0M
2021-10-07 2,623.14 2,623.14 2,623.14 2,623.14 0.0M
2021-10-06 2,505.96 2,505.96 2,505.96 2,505.96 0.0M
2021-10-05 2,555.68 2,555.68 2,555.68 2,555.68 0.0M
2021-10-04 2,612.45 2,612.45 2,612.45 2,612.45 0.0M
2021-09-30 2,637.81 2,637.81 2,637.81 2,637.81 0.0M
2021-09-29 2,626.64 2,626.64 2,626.64 2,626.64 0.0M
2021-09-28 2,664.95 2,664.95 2,664.95 2,664.95 0.0M
2021-09-27 2,625.09 2,625.09 2,625.09 2,625.09 0.0M
2021-09-24 2,622.70 2,622.70 2,622.70 2,622.70 0.0M
2021-09-23 2,633.17 2,633.17 2,633.17 2,633.17 0.0M
2021-09-21 2,579.54 2,579.54 2,579.54 2,579.54 0.0M
2021-09-20 2,589.98 2,589.98 2,589.98 2,589.98 0.0M
2021-09-17 2,655.86 2,655.86 2,655.86 2,655.86 0.0M
2021-09-16 2,593.78 2,593.78 2,593.78 2,593.78 0.0M
2021-09-15 2,646.40 2,646.40 2,646.40 2,646.40 0.0M
2021-09-14 2,723.86 2,723.86 2,723.86 2,723.86 0.0M
2021-09-13 2,770.53 2,770.53 2,770.53 2,770.53 0.0M
2021-09-10 2,846.20 2,846.20 2,846.20 2,846.20 0.0M
2021-09-09 2,790.01 2,790.01 2,790.01 2,790.01 0.0M
2021-09-08 2,885.82 2,885.82 2,885.82 2,885.82 0.0M
2021-09-07 2,904.72 2,904.72 2,904.72 2,904.72 0.0M
2021-09-06 2,884.91 2,884.91 2,884.91 2,884.91 0.0M
2021-09-03 2,876.42 2,876.42 2,876.42 2,876.42 0.0M
2021-09-02 2,868.53 2,868.53 2,868.53 2,868.53 0.0M
2021-09-01 2,832.11 2,832.11 2,832.11 2,832.11 0.0M
2021-08-31 2,803.73 2,803.73 2,803.73 2,803.73 0.0M
2021-08-30 2,727.31 2,727.31 2,727.31 2,727.31 0.0M
2021-08-27 2,727.33 2,727.33 2,727.33 2,727.33 0.0M
2021-08-26 2,738.65 2,738.65 2,738.65 2,738.65 0.0M
2021-08-25 2,778.73 2,778.73 2,778.73 2,778.73 0.0M
2021-08-24 2,837.31 2,837.31 2,837.31 2,837.31 0.0M
2021-08-23 2,712.92 2,712.92 2,712.92 2,712.92 0.0M
2021-08-20 2,636.49 2,636.49 2,636.49 2,636.49 0.0M
2021-08-19 2,671.35 2,671.35 2,671.35 2,671.35 0.0M
2021-08-18 2,695.92 2,695.92 2,695.92 2,695.92 0.0M
2021-08-17 2,700.11 2,700.11 2,700.11 2,700.11 0.0M
2021-08-16 2,811.95 2,811.95 2,811.95 2,811.95 0.0M
2021-08-13 2,887.56 2,887.56 2,887.56 2,887.56 0.0M
2021-08-12 2,937.10 2,937.10 2,937.10 2,937.10 0.0M
2021-08-11 2,965.83 2,965.83 2,965.83 2,965.83 0.0M
2021-08-10 2,969.47 2,969.47 2,969.47 2,969.47 0.0M
2021-08-09 2,878.44 2,878.44 2,878.44 2,878.44 0.0M
2021-08-06 2,886.99 2,886.99 2,886.99 2,886.99 0.0M
2021-08-05 2,870.47 2,870.47 2,870.47 2,870.47 0.0M
2021-08-04 2,910.02 2,910.02 2,910.02 2,910.02 0.0M
2021-08-03 2,852.39 2,852.39 2,852.39 2,852.39 0.0M
2021-08-02 2,918.15 2,918.15 2,918.15 2,918.15 0.0M
2021-07-30 2,870.61 2,870.61 2,870.61 2,870.61 0.0M
2021-07-29 2,906.61 2,906.61 2,906.61 2,906.61 0.0M
2021-07-28 2,690.18 2,690.18 2,690.18 2,690.18 0.0M
2021-07-27 2,581.36 2,581.36 2,581.36 2,581.36 0.0M
2021-07-26 2,816.19 2,816.19 2,816.19 2,816.19 0.0M
2021-07-23 2,966.85 2,966.85 2,966.85 2,966.85 0.0M
2021-07-22 3,047.39 3,047.39 3,047.39 3,047.39 0.0M
2021-07-21 2,949.56 2,949.56 2,949.56 2,949.56 0.0M
2021-07-20 2,977.28 2,977.28 2,977.28 2,977.28 0.0M
2021-07-19 3,039.16 3,039.16 3,039.16 3,039.16 0.0M
2021-07-16 3,119.01 3,119.01 3,119.01 3,119.01 0.0M
2021-07-15 3,151.06 3,151.06 3,151.06 3,151.06 0.0M
2021-07-14 3,176.11 3,176.11 3,176.11 3,176.11 0.0M
2021-07-13 3,194.14 3,194.14 3,194.14 3,194.14 0.0M
2021-07-12 3,154.78 3,154.78 3,154.78 3,154.78 0.0M
2021-07-09 3,077.17 3,077.17 3,077.17 3,077.17 0.0M
2021-07-08 3,013.39 3,013.39 3,013.39 3,013.39 0.0M
2021-07-07 3,120.68 3,120.68 3,120.68 3,120.68 0.0M
2021-07-06 3,118.27 3,118.27 3,118.27 3,118.27 0.0M
2021-07-05 3,151.63 3,151.63 3,151.63 3,151.63 0.0M
2021-07-02 3,175.45 3,175.45 3,175.45 3,175.45 0.0M
2021-06-30 3,282.25 3,282.25 3,282.25 3,282.25 0.0M
2021-06-29 3,278.32 3,278.32 3,278.32 3,278.32 0.0M
2021-06-28 3,312.20 3,312.20 3,312.20 3,312.20 0.0M
2021-06-25 3,312.43 3,312.43 3,312.43 3,312.43 0.0M
2021-06-24 3,249.21 3,249.21 3,249.21 3,249.21 0.0M
2021-06-23 3,244.75 3,244.75 3,244.75 3,244.75 0.0M
2021-06-22 3,169.24 3,169.24 3,169.24 3,169.24 0.0M
2021-06-21 3,241.05 3,241.05 3,241.05 3,241.05 0.0M
2021-06-18 3,260.52 3,260.52 3,260.52 3,260.52 0.0M
2021-06-17 3,215.67 3,215.67 3,215.67 3,215.67 0.0M
2021-06-16 3,178.15 3,178.15 3,178.15 3,178.15 0.0M
2021-06-15 3,285.56 3,285.56 3,285.56 3,285.56 0.0M
2021-06-11 3,293.69 3,293.69 3,293.69 3,293.69 0.0M
2021-06-10 3,290.75 3,290.75 3,290.75 3,290.75 0.0M
2021-06-09 3,272.93 3,272.93 3,272.93 3,272.93 0.0M
2021-06-08 3,288.85 3,288.85 3,288.85 3,288.85 0.0M
2021-06-07 3,274.98 3,274.98 3,274.98 3,274.98 0.0M
2021-06-04 3,252.62 3,252.62 3,252.62 3,252.62 0.0M
2021-06-03 3,309.50 3,309.50 3,309.50 3,309.50 0.0M
2021-06-02 3,360.64 3,360.64 3,360.64 3,360.64 0.0M
2021-06-01 3,411.79 3,411.79 3,411.79 3,411.79 0.0M
2021-05-31 3,342.16 3,342.16 3,342.16 3,342.16 0.0M
2021-05-28 3,269.72 3,269.72 3,269.72 3,269.72 0.0M
2021-05-27 3,390.84 3,390.84 3,390.84 3,390.84 0.0M
2021-05-26 3,343.79 3,343.79 3,343.79 3,343.79 0.0M
2021-05-25 3,321.76 3,321.76 3,321.76 3,321.76 0.0M
2021-05-24 3,202.25 3,202.25 3,202.25 3,202.25 0.0M
2021-05-21 3,204.76 3,204.76 3,204.76 3,204.76 0.0M
2021-05-20 3,222.88 3,222.88 3,222.88 3,222.88 0.0M
2021-05-18 3,208.77 3,208.77 3,208.77 3,208.77 0.0M
2021-05-17 3,167.63 3,167.63 3,167.63 3,167.63 0.0M
2021-05-14 3,077.31 3,077.31 3,077.31 3,077.31 0.0M
2021-05-13 3,064.36 3,064.36 3,064.36 3,064.36 0.0M
2021-05-12 3,182.84 3,182.84 3,182.84 3,182.84 0.0M
2021-05-11 3,092.43 3,092.43 3,092.43 3,092.43 0.0M
2021-05-10 3,177.19 3,177.19 3,177.19 3,177.19 0.0M
2021-05-07 3,173.57 3,173.57 3,173.57 3,173.57 0.0M
2021-05-06 3,263.34 3,263.34 3,263.34 3,263.34 0.0M
2021-05-05 3,277.56 3,277.56 3,277.56 3,277.56 0.0M
2021-05-04 3,380.93 3,380.93 3,380.93 3,380.93 0.0M
2021-05-03 3,367.81 3,367.81 3,367.81 3,367.81 0.0M
2021-04-30 3,386.79 3,386.79 3,386.79 3,386.79 0.0M
2021-04-29 3,442.48 3,442.48 3,442.48 3,442.48 0.0M
2021-04-28 3,467.39 3,467.39 3,467.39 3,467.39 0.0M
2021-04-27 3,462.62 3,462.62 3,462.62 3,462.62 0.0M
2021-04-26 3,440.32 3,440.32 3,440.32 3,440.32 0.0M
2021-04-23 3,440.28 3,440.28 3,440.28 3,440.28 0.0M
2021-04-22 3,407.08 3,407.08 3,407.08 3,407.08 0.0M
2021-04-21 3,377.05 3,377.05 3,377.05 3,377.05 0.0M
2021-04-20 3,386.48 3,386.48 3,386.48 3,386.48 0.0M
2021-04-19 3,386.69 3,386.69 3,386.69 3,386.69 0.0M
2021-04-16 3,330.69 3,330.69 3,330.69 3,330.69 0.0M
2021-04-15 3,287.38 3,287.38 3,287.38 3,287.38 0.0M
2021-04-14 3,292.94 3,292.94 3,292.94 3,292.94 0.0M
2021-04-13 3,204.49 3,204.49 3,204.49 3,204.49 0.0M
2021-04-12 3,267.24 3,267.24 3,267.24 3,267.24 0.0M
2021-04-09 3,371.70 3,371.70 3,371.70 3,371.70 0.0M
2021-04-08 3,415.23 3,415.23 3,415.23 3,415.23 0.0M
2021-04-07 3,404.78 3,404.78 3,404.78 3,404.78 0.0M
2021-04-01 3,388.57 3,388.57 3,388.57 3,388.57 0.0M
2021-03-31 3,191.76 3,191.76 3,191.76 3,191.76 0.0M
2021-03-30 3,244.07 3,244.07 3,244.07 3,244.07 0.0M
2021-03-29 3,182.27 3,182.27 3,182.27 3,182.27 0.0M
2021-03-26 3,227.21 3,227.21 3,227.21 3,227.21 0.0M
2021-03-25 3,207.05 3,207.05 3,207.05 3,207.05 0.0M
2021-03-24 3,229.93 3,229.93 3,229.93 3,229.93 0.0M
2021-03-23 3,287.68 3,287.68 3,287.68 3,287.68 0.0M
2021-03-22 3,393.86 3,393.86 3,393.86 3,393.86 0.0M
2021-03-19 3,421.81 3,421.81 3,421.81 3,421.81 0.0M
2021-03-18 3,448.53 3,448.53 3,448.53 3,448.53 0.0M
2021-03-17 3,436.92 3,436.92 3,436.92 3,436.92 0.0M
2021-03-16 3,425.85 3,425.85 3,425.85 3,425.85 0.0M
2021-03-15 3,312.25 3,312.25 3,312.25 3,312.25 0.0M
2021-03-12 3,353.56 3,353.56 3,353.56 3,353.56 0.0M
2021-03-11 3,449.54 3,449.54 3,449.54 3,449.54 0.0M
2021-03-10 3,247.52 3,247.52 3,247.52 3,247.52 0.0M
2021-03-09 3,168.52 3,168.52 3,168.52 3,168.52 0.0M
2021-03-08 3,193.59 3,193.59 3,193.59 3,193.59 0.0M
2021-03-05 3,408.45 3,408.45 3,408.45 3,408.45 0.0M
2021-03-04 3,444.35 3,444.35 3,444.35 3,444.35 0.0M
2021-03-03 3,692.06 3,692.06 3,692.06 3,692.06 0.0M
2021-03-02 3,615.07 3,615.07 3,615.07 3,615.07 0.0M
2021-03-01 3,720.79 3,720.79 3,720.79 3,720.79 0.0M
2021-02-26 3,595.48 3,595.48 3,595.48 3,595.48 0.0M
2021-02-25 3,780.01 3,780.01 3,780.01 3,780.01 0.0M
2021-02-24 3,684.07 3,684.07 3,684.07 3,684.07 0.0M
2021-02-23 3,939.62 3,939.62 3,939.62 3,939.62 0.0M
2021-02-22 3,952.37 3,952.37 3,952.37 3,952.37 0.0M
2021-02-19 4,227.86 4,227.86 4,227.86 4,227.86 0.0M
2021-02-18 4,300.39 4,300.39 4,300.39 4,300.39 0.0M
2021-02-17 4,478.51 4,478.51 4,478.51 4,478.51 0.0M
2021-02-16 4,366.05 4,366.05 4,366.05 4,366.05 0.0M
2021-02-11 4,229.16 4,229.16 4,229.16 4,229.16 0.0M
2021-02-10 4,153.07 4,153.07 4,153.07 4,153.07 0.0M
2021-02-09 4,005.66 4,005.66 4,005.66 4,005.66 0.0M
2021-02-08 3,857.99 3,857.99 3,857.99 3,857.99 0.0M
2021-02-05 3,803.07 3,803.07 3,803.07 3,803.07 0.0M
2021-02-04 3,786.70 3,786.70 3,786.70 3,786.70 0.0M
2021-02-03 3,828.15 3,828.15 3,828.15 3,828.15 0.0M
2021-02-02 3,750.43 3,750.43 3,750.43 3,750.43 0.0M
2021-02-01 3,685.25 3,685.25 3,685.25 3,685.25 0.0M
2021-01-29 3,455.04 3,455.04 3,455.04 3,455.04 0.0M
2021-01-28 3,403.82 3,403.82 3,403.82 3,403.82 0.0M
2021-01-27 3,579.80 3,579.80 3,579.80 3,579.80 0.0M
2021-01-26 3,676.04 3,676.04 3,676.04 3,676.04 0.0M
2021-01-25 3,788.78 3,788.78 3,788.78 3,788.78 0.0M
2021-01-22 3,593.98 3,593.98 3,593.98 3,593.98 0.0M
2021-01-21 3,577.11 3,577.11 3,577.11 3,577.11 0.0M
2021-01-20 3,559.91 3,559.91 3,559.91 3,559.91 0.0M
2021-01-19 3,418.41 3,418.41 3,418.41 3,418.41 0.0M
2021-01-18 3,388.42 3,388.42 3,388.42 3,388.42 0.0M
2021-01-15 3,166.12 3,166.12 3,166.12 3,166.12 0.0M
2021-01-14 3,166.97 3,166.97 3,166.97 3,166.97 0.0M
2021-01-13 3,065.89 3,065.89 3,065.89 3,065.89 0.0M
2021-01-12 3,090.92 3,090.92 3,090.92 3,090.92 0.0M
2021-01-11 3,034.49 3,034.49 3,034.49 3,034.49 0.0M
2021-01-08 3,074.34 3,074.34 3,074.34 3,074.34 0.0M
2021-01-07 2,978.01 2,978.01 2,978.01 2,978.01 0.0M
2021-01-06 3,043.97 3,043.97 3,043.97 3,043.97 0.0M
2021-01-05 2,983.42 2,983.42 2,983.42 2,983.42 0.0M
2021-01-04 3,021.21 3,021.21 3,021.21 3,021.21 0.0M