HSCEI ESG NTR KRW 40 pts Decrement

HSCEENKH
🏛️ hong-kong →
822.68
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
2022-12-29 615.75 615.75 615.75 615.75 0.0M
2022-12-28 623.20 623.20 623.20 623.20 0.0M
2022-12-23 612.73 612.73 612.73 612.73 0.0M
2022-12-22 618.33 618.33 618.33 618.33 0.0M
2022-12-21 600.96 600.96 600.96 600.96 0.0M
2022-12-20 598.77 598.77 598.77 598.77 0.0M
2022-12-19 611.15 611.15 611.15 611.15 0.0M
2022-12-16 616.22 616.22 616.22 616.22 0.0M
2022-12-15 611.87 611.87 611.87 611.87 0.0M
2022-12-14 620.25 620.25 620.25 620.25 0.0M
2022-12-13 616.95 616.95 616.95 616.95 0.0M
2022-12-12 613.79 613.79 613.79 613.79 0.0M
2022-12-09 632.54 632.54 632.54 632.54 0.0M
2022-12-08 615.67 615.67 615.67 615.67 0.0M
2022-12-07 597.17 597.17 597.17 597.17 0.0M
2022-12-06 616.07 616.07 616.07 616.07 0.0M
2022-12-05 618.94 618.94 618.94 618.94 0.0M
2022-12-02 591.86 591.86 591.86 591.86 0.0M
2022-12-01 595.50 595.50 595.50 595.50 0.0M
2022-11-30 595.61 595.61 595.61 595.61 0.0M
2022-11-29 584.64 584.64 584.64 584.64 0.0M
2022-11-28 555.29 555.29 555.29 555.29 0.0M
2022-11-25 563.77 563.77 563.77 563.77 0.0M
2022-11-24 565.23 565.23 565.23 565.23 0.0M
2022-11-23 560.73 560.73 560.73 560.73 0.0M
2022-11-22 557.93 557.93 557.93 557.93 0.0M
2022-11-21 565.15 565.15 565.15 565.15 0.0M
2022-11-18 572.84 572.84 572.84 572.84 0.0M
2022-11-17 577.02 577.02 577.02 577.02 0.0M
2022-11-16 582.80 582.80 582.80 582.80 0.0M
2022-11-15 586.71 586.71 586.71 586.71 0.0M
2022-11-14 563.61 563.61 563.61 563.61 0.0M
2022-11-11 553.72 553.72 553.72 553.72 0.0M
2022-11-10 518.04 518.04 518.04 518.04 0.0M
2022-11-09 528.02 528.02 528.02 528.02 0.0M
2022-11-08 533.83 533.83 533.83 533.83 0.0M
2022-11-07 537.00 537.00 537.00 537.00 0.0M
2022-11-04 523.11 523.11 523.11 523.11 0.0M
2022-11-03 495.75 495.75 495.75 495.75 0.0M
2022-11-02 511.96 511.96 511.96 511.96 0.0M
2022-11-01 499.42 499.42 499.42 499.42 0.0M
2022-10-31 476.10 476.10 476.10 476.10 0.0M
2022-10-28 485.39 485.39 485.39 485.39 0.0M
2022-10-27 505.31 505.31 505.31 505.31 0.0M
2022-10-26 504.15 504.15 504.15 504.15 0.0M
2022-10-25 500.00 500.00 500.00 500.00 0.0M
2022-10-24 495.39 495.39 495.39 495.39 0.0M
2022-10-21 530.42 530.42 530.42 530.42 0.0M
2022-10-20 530.73 530.73 530.73 530.73 0.0M
2022-10-19 537.66 537.66 537.66 537.66 0.0M
2022-10-18 550.93 550.93 550.93 550.93 0.0M
2022-10-17 540.21 540.21 540.21 540.21 0.0M
2022-10-14 540.33 540.33 540.33 540.33 0.0M
2022-10-13 533.17 533.17 533.17 533.17 0.0M
2022-10-12 544.99 544.99 544.99 544.99 0.0M
2022-10-11 548.42 548.42 548.42 548.42 0.0M
2022-10-07 578.02 578.02 578.02 578.02 0.0M
2022-10-06 587.70 587.70 587.70 587.70 0.0M
2022-10-05 591.51 591.51 591.51 591.51 0.0M
2022-09-30 563.27 563.27 563.27 563.27 0.0M
2022-09-29 562.77 562.77 562.77 562.77 0.0M
2022-09-28 569.20 569.20 569.20 569.20 0.0M
2022-09-27 588.84 588.84 588.84 588.84 0.0M
2022-09-26 588.67 588.67 588.67 588.67 0.0M
2022-09-23 588.88 588.88 588.88 588.88 0.0M
2022-09-22 595.45 595.45 595.45 595.45 0.0M
2022-09-21 602.38 602.38 602.38 602.38 0.0M
2022-09-20 616.07 616.07 616.07 616.07 0.0M
2022-09-19 610.33 610.33 610.33 610.33 0.0M
2022-09-16 617.48 617.48 617.48 617.48 0.0M
2022-09-15 625.61 625.61 625.61 625.61 0.0M
2022-09-14 622.36 622.36 622.36 622.36 0.0M
2022-09-13 638.28 638.28 638.28 638.28 0.0M
2022-09-08 616.31 616.31 616.31 616.31 0.0M
2022-09-07 623.72 623.72 623.72 623.72 0.0M
2022-09-06 627.58 627.58 627.58 627.58 0.0M
2022-09-05 626.32 626.32 626.32 626.32 0.0M
2022-09-02 635.04 635.04 635.04 635.04 0.0M
2022-09-01 643.17 643.17 643.17 643.17 0.0M
2022-08-31 655.10 655.10 655.10 655.10 0.0M
2022-08-30 652.71 652.71 652.71 652.71 0.0M
2022-08-29 656.62 656.62 656.62 656.62 0.0M
2022-08-26 662.51 662.51 662.51 662.51 0.0M
2022-08-25 655.46 655.46 655.46 655.46 0.0M
2022-08-24 629.51 629.51 629.51 629.51 0.0M
2022-08-23 638.36 638.36 638.36 638.36 0.0M
2022-08-22 644.23 644.23 644.23 644.23 0.0M
2022-08-19 647.77 647.77 647.77 647.77 0.0M
2022-08-18 645.28 645.28 645.28 645.28 0.0M
2022-08-17 650.56 650.56 650.56 650.56 0.0M
2022-08-16 648.72 648.72 648.72 648.72 0.0M
2022-08-12 661.37 661.37 661.37 661.37 0.0M
2022-08-11 659.22 659.22 659.22 659.22 0.0M
2022-08-10 641.92 641.92 641.92 641.92 0.0M
2022-08-09 656.45 656.45 656.45 656.45 0.0M
2022-08-08 658.74 658.74 658.74 658.74 0.0M
2022-08-05 665.91 665.91 665.91 665.91 0.0M
2022-08-04 661.36 661.36 661.36 661.36 0.0M
2022-08-03 649.13 649.13 649.13 649.13 0.0M
2022-08-02 647.06 647.06 647.06 647.06 0.0M
2022-08-01 664.43 664.43 664.43 664.43 0.0M
2022-07-29 663.80 663.80 663.80 663.80 0.0M
2022-07-28 680.15 680.15 680.15 680.15 0.0M
2022-07-27 679.26 679.26 679.26 679.26 0.0M
2022-07-26 688.66 688.66 688.66 688.66 0.0M
2022-07-25 679.51 679.51 679.51 679.51 0.0M
2022-07-22 681.82 681.82 681.82 681.82 0.0M
2022-07-21 681.21 681.21 681.21 681.21 0.0M
2022-07-20 689.69 689.69 689.69 689.69 0.0M
2022-07-19 683.04 683.04 683.04 683.04 0.0M
2022-07-18 690.34 690.34 690.34 690.34 0.0M
2022-07-15 669.11 669.11 669.11 669.11 0.0M
2022-07-14 684.01 684.01 684.01 684.01 0.0M
2022-07-13 687.10 687.10 687.10 687.10 0.0M
2022-07-12 692.29 692.29 692.29 692.29 0.0M
2022-07-11 703.52 703.52 703.52 703.52 0.0M
2022-07-08 725.07 725.07 725.07 725.07 0.0M
2022-07-07 724.71 724.71 724.71 724.71 0.0M
2022-07-06 720.91 720.91 720.91 720.91 0.0M
2022-07-05 729.72 729.72 729.72 729.72 0.0M
2022-07-04 731.51 731.51 731.51 731.51 0.0M
2022-06-30 733.26 733.26 733.26 733.26 0.0M
2022-06-29 735.77 735.77 735.77 735.77 0.0M
2022-06-28 751.65 751.65 751.65 751.65 0.0M
2022-06-27 742.59 742.59 742.59 742.59 0.0M
2022-06-24 725.31 725.31 725.31 725.31 0.0M
2022-06-23 709.20 709.20 709.20 709.20 0.0M
2022-06-22 697.98 697.98 697.98 697.98 0.0M
2022-06-21 716.88 716.88 716.88 716.88 0.0M
2022-06-20 702.13 702.13 702.13 702.13 0.0M
2022-06-17 695.50 695.50 695.50 695.50 0.0M
2022-06-16 686.71 686.71 686.71 686.71 0.0M
2022-06-15 706.22 706.22 706.22 706.22 0.0M
2022-06-14 696.30 696.30 696.30 696.30 0.0M
2022-06-13 697.32 697.32 697.32 697.32 0.0M
2022-06-10 721.16 721.16 721.16 721.16 0.0M
2022-06-09 721.07 721.07 721.07 721.07 0.0M
2022-06-08 727.42 727.42 727.42 727.42 0.0M
2022-06-07 711.60 711.60 711.60 711.60 0.0M
2022-06-02 695.06 695.06 695.06 695.06 0.0M
2022-05-31 705.70 705.70 705.70 705.70 0.0M
2022-05-30 689.67 689.67 689.67 689.67 0.0M
2022-05-27 675.06 675.06 675.06 675.06 0.0M
2022-05-26 659.01 659.01 659.01 659.01 0.0M
2022-05-25 661.62 661.62 661.62 661.62 0.0M
2022-05-24 657.57 657.57 657.57 657.57 0.0M
2022-05-23 671.31 671.31 671.31 671.31 0.0M
2022-05-20 680.71 680.71 680.71 680.71 0.0M
2022-05-19 661.22 661.22 661.22 661.22 0.0M
2022-05-18 677.66 677.66 677.66 677.66 0.0M
2022-05-17 675.06 675.06 675.06 675.06 0.0M
2022-05-16 652.04 652.04 652.04 652.04 0.0M
2022-05-13 650.87 650.87 650.87 650.87 0.0M
2022-05-12 628.62 628.62 628.62 628.62 0.0M
2022-05-11 644.22 644.22 644.22 644.22 0.0M
2022-05-10 632.32 632.32 632.32 632.32 0.0M
2022-05-06 645.78 645.78 645.78 645.78 0.0M
2022-05-04 677.17 677.17 677.17 677.17 0.0M
2022-05-03 688.06 688.06 688.06 688.06 0.0M
2022-04-29 689.73 689.73 689.73 689.73 0.0M
2022-04-28 656.87 656.87 656.87 656.87 0.0M
2022-04-27 646.98 646.98 646.98 646.98 0.0M
2022-04-26 644.43 644.43 644.43 644.43 0.0M
2022-04-25 639.27 639.27 639.27 639.27 0.0M
2022-04-22 668.18 668.18 668.18 668.18 0.0M
2022-04-21 666.79 666.79 666.79 666.79 0.0M
2022-04-20 679.32 679.32 679.32 679.32 0.0M
2022-04-19 686.89 686.89 686.89 686.89 0.0M
2022-04-14 708.39 708.39 708.39 708.39 0.0M
2022-04-13 698.91 698.91 698.91 698.91 0.0M
2022-04-12 692.74 692.74 692.74 692.74 0.0M
2022-04-11 688.48 688.48 688.48 688.48 0.0M
2022-04-08 718.06 718.06 718.06 718.06 0.0M
2022-04-07 716.31 716.31 716.31 716.31 0.0M
2022-04-06 727.31 727.31 727.31 727.31 0.0M
2022-04-04 740.48 740.48 740.48 740.48 0.0M
2022-04-01 718.15 718.15 718.15 718.15 0.0M
2022-03-31 716.04 716.04 716.04 716.04 0.0M
2022-03-30 725.59 725.59 725.59 725.59 0.0M
2022-03-29 715.09 715.09 715.09 715.09 0.0M
2022-03-28 706.09 706.09 706.09 706.09 0.0M
2022-03-25 696.98 696.98 696.98 696.98 0.0M
2022-03-24 720.20 720.20 720.20 720.20 0.0M
2022-03-23 728.63 728.63 728.63 728.63 0.0M
2022-03-22 720.80 720.80 720.80 720.80 0.0M
2022-03-21 694.93 694.93 694.93 694.93 0.0M
2022-03-18 707.52 707.52 707.52 707.52 0.0M
2022-03-17 708.53 708.53 708.53 708.53 0.0M
2022-03-16 660.18 660.18 660.18 660.18 0.0M
2022-03-15 587.57 587.57 587.57 587.57 0.0M
2022-03-14 629.86 629.86 629.86 629.86 0.0M
2022-03-11 680.18 680.18 680.18 680.18 0.0M
2022-03-10 697.12 697.12 697.12 697.12 0.0M
2022-03-08 694.67 694.67 694.67 694.67 0.0M
2022-03-07 713.06 713.06 713.06 713.06 0.0M
2022-03-04 740.06 740.06 740.06 740.06 0.0M
2022-03-03 759.19 759.19 759.19 759.19 0.0M
2022-03-02 761.58 761.58 761.58 761.58 0.0M
2022-02-28 776.09 776.09 776.09 776.09 0.0M
2022-02-25 773.68 773.68 773.68 773.68 0.0M
2022-02-24 778.32 778.32 778.32 778.32 0.0M
2022-02-23 805.38 805.38 805.38 805.38 0.0M
2022-02-22 801.18 801.18 801.18 801.18 0.0M
2022-02-21 819.18 819.18 819.18 819.18 0.0M
2022-02-18 825.84 825.84 825.84 825.84 0.0M
2022-02-17 841.24 841.24 841.24 841.24 0.0M
2022-02-16 838.66 838.66 838.66 838.66 0.0M
2022-02-15 824.49 824.49 824.49 824.49 0.0M
2022-02-14 832.51 832.51 832.51 832.51 0.0M
2022-02-11 849.01 849.01 849.01 849.01 0.0M
2022-02-10 849.33 849.33 849.33 849.33 0.0M
2022-02-09 843.86 843.86 843.86 843.86 0.0M
2022-02-08 824.21 824.21 824.21 824.21 0.0M
2022-02-07 830.62 830.62 830.62 830.62 0.0M
2022-02-04 829.46 829.46 829.46 829.46 0.0M
2022-01-28 795.18 795.18 795.18 795.18 0.0M
2022-01-27 803.65 803.65 803.65 803.65 0.0M
2022-01-26 823.94 823.94 823.94 823.94 0.0M
2022-01-25 823.25 823.25 823.25 823.25 0.0M
2022-01-24 839.17 839.17 839.17 839.17 0.0M
2022-01-21 849.16 849.16 849.16 849.16 0.0M
2022-01-20 844.41 844.41 844.41 844.41 0.0M
2022-01-19 815.32 815.32 815.32 815.32 0.0M
2022-01-18 815.90 815.90 815.90 815.90 0.0M
2022-01-17 816.06 816.06 816.06 816.06 0.0M
2022-01-14 825.45 825.45 825.45 825.45 0.0M
2022-01-13 828.74 828.74 828.74 828.74 0.0M
2022-01-12 829.25 829.25 829.25 829.25 0.0M
2022-01-11 807.71 807.71 807.71 807.71 0.0M
2022-01-10 808.53 808.53 808.53 808.53 0.0M
2022-01-07 794.70 794.70 794.70 794.70 0.0M
2022-01-06 781.53 781.53 781.53 781.53 0.0M
2022-01-05 777.91 777.91 777.91 777.91 0.0M
2022-01-04 794.33 794.33 794.33 794.33 0.0M
2022-01-03 795.26 795.26 795.26 795.26 0.0M