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
2023-12-28 527.19 527.19 527.19 527.19 0.0M
2023-12-27 512.50 512.50 512.50 512.50 0.0M
2023-12-22 503.09 503.09 503.09 503.09 0.0M
2023-12-21 513.88 513.88 513.88 513.88 0.0M
2023-12-20 513.66 513.66 513.66 513.66 0.0M
2023-12-19 511.46 511.46 511.46 511.46 0.0M
2023-12-18 514.38 514.38 514.38 514.38 0.0M
2023-12-15 521.16 521.16 521.16 521.16 0.0M
2023-12-14 510.41 510.41 510.41 510.41 0.0M
2023-12-13 506.61 506.61 506.61 506.61 0.0M
2023-12-12 512.10 512.10 512.10 512.10 0.0M
2023-12-11 505.12 505.12 505.12 505.12 0.0M
2023-12-08 509.92 509.92 509.92 509.92 0.0M
2023-12-07 512.44 512.44 512.44 512.44 0.0M
2023-12-06 517.90 517.90 517.90 517.90 0.0M
2023-12-05 511.61 511.61 511.61 511.61 0.0M
2023-12-04 521.56 521.56 521.56 521.56 0.0M
2023-12-01 526.84 526.84 526.84 526.84 0.0M
2023-11-30 535.93 535.93 535.93 535.93 0.0M
2023-11-29 532.96 532.96 532.96 532.96 0.0M
2023-11-28 543.62 543.62 543.62 543.62 0.0M
2023-11-27 548.16 548.16 548.16 548.16 0.0M
2023-11-24 549.56 549.56 549.56 549.56 0.0M
2023-11-23 561.54 561.54 561.54 561.54 0.0M
2023-11-22 552.51 552.51 552.51 552.51 0.0M
2023-11-21 552.85 552.85 552.85 552.85 0.0M
2023-11-20 556.29 556.29 556.29 556.29 0.0M
2023-11-17 545.92 545.92 545.92 545.92 0.0M
2023-11-16 557.43 557.43 557.43 557.43 0.0M
2023-11-15 565.71 565.71 565.71 565.71 0.0M
2023-11-14 545.17 545.17 545.17 545.17 0.0M
2023-11-13 546.67 546.67 546.67 546.67 0.0M
2023-11-10 538.68 538.68 538.68 538.68 0.0M
2023-11-09 550.46 550.46 550.46 550.46 0.0M
2023-11-08 551.97 551.97 551.97 551.97 0.0M
2023-11-07 556.47 556.47 556.47 556.47 0.0M
2023-11-06 564.89 564.89 564.89 564.89 0.0M
2023-11-03 554.16 554.16 554.16 554.16 0.0M
2023-11-02 541.26 541.26 541.26 541.26 0.0M
2023-11-01 536.05 536.05 536.05 536.05 0.0M
2023-10-31 536.02 536.02 536.02 536.02 0.0M
2023-10-30 546.28 546.28 546.28 546.28 0.0M
2023-10-27 546.88 546.88 546.88 546.88 0.0M
2023-10-26 535.97 535.97 535.97 535.97 0.0M
2023-10-25 536.36 536.36 536.36 536.36 0.0M
2023-10-24 531.18 531.18 531.18 531.18 0.0M
2023-10-20 537.99 537.99 537.99 537.99 0.0M
2023-10-19 542.71 542.71 542.71 542.71 0.0M
2023-10-18 554.91 554.91 554.91 554.91 0.0M
2023-10-17 556.04 556.04 556.04 556.04 0.0M
2023-10-16 552.28 552.28 552.28 552.28 0.0M
2023-10-13 559.35 559.35 559.35 559.35 0.0M
2023-10-12 571.64 571.64 571.64 571.64 0.0M
2023-10-11 559.88 559.88 559.88 559.88 0.0M
2023-10-10 552.48 552.48 552.48 552.48 0.0M
2023-10-06 546.55 546.55 546.55 546.55 0.0M
2023-10-05 539.29 539.29 539.29 539.29 0.0M
2023-10-04 538.85 538.85 538.85 538.85 0.0M
2023-09-27 554.82 554.82 554.82 554.82 0.0M
2023-09-26 551.24 551.24 551.24 551.24 0.0M
2023-09-25 561.50 561.50 561.50 561.50 0.0M
2023-09-22 573.94 573.94 573.94 573.94 0.0M
2023-09-21 559.53 559.53 559.53 559.53 0.0M
2023-09-20 566.61 566.61 566.61 566.61 0.0M
2023-09-19 571.69 571.69 571.69 571.69 0.0M
2023-09-18 569.30 569.30 569.30 569.30 0.0M
2023-09-15 578.45 578.45 578.45 578.45 0.0M
2023-09-14 575.55 575.55 575.55 575.55 0.0M
2023-09-13 572.97 572.97 572.97 572.97 0.0M
2023-09-12 575.07 575.07 575.07 575.07 0.0M
2023-09-11 576.87 576.87 576.87 576.87 0.0M
2023-09-07 577.92 577.92 577.92 577.92 0.0M
2023-09-06 585.18 585.18 585.18 585.18 0.0M
2023-09-05 585.30 585.30 585.30 585.30 0.0M
2023-09-04 597.93 597.93 597.93 597.93 0.0M
2023-08-31 577.96 577.96 577.96 577.96 0.0M
2023-08-30 578.54 578.54 578.54 578.54 0.0M
2023-08-29 579.64 579.64 579.64 579.64 0.0M
2023-08-28 565.54 565.54 565.54 565.54 0.0M
2023-08-25 560.08 560.08 560.08 560.08 0.0M
2023-08-24 568.46 568.46 568.46 568.46 0.0M
2023-08-23 554.13 554.13 554.13 554.13 0.0M
2023-08-22 552.03 552.03 552.03 552.03 0.0M
2023-08-21 545.99 545.99 545.99 545.99 0.0M
2023-08-18 557.98 557.98 557.98 557.98 0.0M
2023-08-17 570.90 570.90 570.90 570.90 0.0M
2023-08-16 570.08 570.08 570.08 570.08 0.0M
2023-08-14 584.74 584.74 584.74 584.74 0.0M
2023-08-11 597.00 597.00 597.00 597.00 0.0M
2023-08-10 605.31 605.31 605.31 605.31 0.0M
2023-08-09 604.49 604.49 604.49 604.49 0.0M
2023-08-08 602.28 602.28 602.28 602.28 0.0M
2023-08-07 616.22 616.22 616.22 616.22 0.0M
2023-08-04 616.51 616.51 616.51 616.51 0.0M
2023-08-03 610.41 610.41 610.41 610.41 0.0M
2023-08-02 611.36 611.36 611.36 611.36 0.0M
2023-08-01 627.43 627.43 627.43 627.43 0.0M
2023-07-31 632.38 632.38 632.38 632.38 0.0M
2023-07-28 625.75 625.75 625.75 625.75 0.0M
2023-07-27 612.50 612.50 612.50 612.50 0.0M
2023-07-26 602.98 602.98 602.98 602.98 0.0M
2023-07-25 607.26 607.26 607.26 607.26 0.0M
2023-07-24 578.96 578.96 578.96 578.96 0.0M
2023-07-21 592.75 592.75 592.75 592.75 0.0M
2023-07-20 589.12 589.12 589.12 589.12 0.0M
2023-07-19 591.17 591.17 591.17 591.17 0.0M
2023-07-18 592.61 592.61 592.61 592.61 0.0M
2023-07-14 605.50 605.50 605.50 605.50 0.0M
2023-07-13 603.80 603.80 603.80 603.80 0.0M
2023-07-12 590.52 590.52 590.52 590.52 0.0M
2023-07-11 583.88 583.88 583.88 583.88 0.0M
2023-07-10 579.54 579.54 579.54 579.54 0.0M
2023-07-07 577.03 577.03 577.03 577.03 0.0M
2023-07-06 585.12 585.12 585.12 585.12 0.0M
2023-07-05 598.81 598.81 598.81 598.81 0.0M
2023-07-04 608.64 608.64 608.64 608.64 0.0M
2023-07-03 605.71 605.71 605.71 605.71 0.0M
2023-06-30 591.32 591.32 591.32 591.32 0.0M
2023-06-29 591.40 591.40 591.40 591.40 0.0M
2023-06-28 600.14 600.14 600.14 600.14 0.0M
2023-06-27 597.87 597.87 597.87 597.87 0.0M
2023-06-26 585.66 585.66 585.66 585.66 0.0M
2023-06-23 587.30 587.30 587.30 587.30 0.0M
2023-06-21 597.77 597.77 597.77 597.77 0.0M
2023-06-20 609.66 609.66 609.66 609.66 0.0M
2023-06-19 619.93 619.93 619.93 619.93 0.0M
2023-06-16 624.47 624.47 624.47 624.47 0.0M
2023-06-15 620.77 620.77 620.77 620.77 0.0M
2023-06-14 603.96 603.96 603.96 603.96 0.0M
2023-06-13 606.82 606.82 606.82 606.82 0.0M
2023-06-12 603.58 603.58 603.58 603.58 0.0M
2023-06-09 603.52 603.52 603.52 603.52 0.0M
2023-06-08 598.95 598.95 598.95 598.95 0.0M
2023-06-07 598.12 598.12 598.12 598.12 0.0M
2023-06-05 590.50 590.50 590.50 590.50 0.0M
2023-06-02 587.39 587.39 587.39 587.39 0.0M
2023-06-01 563.08 563.08 563.08 563.08 0.0M
2023-05-31 565.25 565.25 565.25 565.25 0.0M
2023-05-30 575.20 575.20 575.20 575.20 0.0M
2023-05-25 578.99 578.99 578.99 578.99 0.0M
2023-05-24 591.70 591.70 591.70 591.70 0.0M
2023-05-23 603.16 603.16 603.16 603.16 0.0M
2023-05-22 611.80 611.80 611.80 611.80 0.0M
2023-05-19 603.24 603.24 603.24 603.24 0.0M
2023-05-18 612.26 612.26 612.26 612.26 0.0M
2023-05-17 604.57 604.57 604.57 604.57 0.0M
2023-05-16 619.65 619.65 619.65 619.65 0.0M
2023-05-15 619.67 619.67 619.67 619.67 0.0M
2023-05-12 609.22 609.22 609.22 609.22 0.0M
2023-05-11 615.08 615.08 615.08 615.08 0.0M
2023-05-10 614.15 614.15 614.15 614.15 0.0M
2023-05-09 618.56 618.56 618.56 618.56 0.0M
2023-05-08 633.48 633.48 633.48 633.48 0.0M
2023-05-04 618.21 618.21 618.21 618.21 0.0M
2023-05-03 606.08 606.08 606.08 606.08 0.0M
2023-05-02 614.00 614.00 614.00 614.00 0.0M
2023-04-28 616.91 616.91 616.91 616.91 0.0M
2023-04-27 614.26 614.26 614.26 614.26 0.0M
2023-04-26 611.09 611.09 611.09 611.09 0.0M
2023-04-25 606.38 606.38 606.38 606.38 0.0M
2023-04-24 618.97 618.97 618.97 618.97 0.0M
2023-04-21 621.98 621.98 621.98 621.98 0.0M
2023-04-20 634.19 634.19 634.19 634.19 0.0M
2023-04-19 633.62 633.62 633.62 633.62 0.0M
2023-04-18 643.90 643.90 643.90 643.90 0.0M
2023-04-17 649.72 649.72 649.72 649.72 0.0M
2023-04-14 636.81 636.81 636.81 636.81 0.0M
2023-04-13 631.83 631.83 631.83 631.83 0.0M
2023-04-12 630.48 630.48 630.48 630.48 0.0M
2023-04-11 635.23 635.23 635.23 635.23 0.0M
2023-04-06 630.42 630.42 630.42 630.42 0.0M
2023-04-04 628.24 628.24 628.24 628.24 0.0M
2023-04-03 632.43 632.43 632.43 632.43 0.0M
2023-03-31 633.99 633.99 633.99 633.99 0.0M
2023-03-30 630.69 630.69 630.69 630.69 0.0M
2023-03-29 627.97 627.97 627.97 627.97 0.0M
2023-03-28 616.95 616.95 616.95 616.95 0.0M
2023-03-27 610.99 610.99 610.99 610.99 0.0M
2023-03-24 623.54 623.54 623.54 623.54 0.0M
2023-03-23 626.45 626.45 626.45 626.45 0.0M
2023-03-22 611.39 611.39 611.39 611.39 0.0M
2023-03-21 603.58 603.58 603.58 603.58 0.0M
2023-03-20 596.29 596.29 596.29 596.29 0.0M
2023-03-17 610.73 610.73 610.73 610.73 0.0M
2023-03-16 596.70 596.70 596.70 596.70 0.0M
2023-03-15 603.94 603.94 603.94 603.94 0.0M
2023-03-14 593.32 593.32 593.32 593.32 0.0M
2023-03-13 606.63 606.63 606.63 606.63 0.0M
2023-03-10 593.83 593.83 593.83 593.83 0.0M
2023-03-09 611.45 611.45 611.45 611.45 0.0M
2023-03-08 617.77 617.77 617.77 617.77 0.0M
2023-03-07 633.97 633.97 633.97 633.97 0.0M
2023-03-06 636.86 636.86 636.86 636.86 0.0M
2023-03-03 636.54 636.54 636.54 636.54 0.0M
2023-03-02 628.97 628.97 628.97 628.97 0.0M
2023-02-28 603.57 603.57 603.57 603.57 0.0M
2023-02-27 611.73 611.73 611.73 611.73 0.0M
2023-02-24 617.15 617.15 617.15 617.15 0.0M
2023-02-23 631.15 631.15 631.15 631.15 0.0M
2023-02-22 628.60 628.60 628.60 628.60 0.0M
2023-02-21 637.40 637.40 637.40 637.40 0.0M
2023-02-20 647.47 647.47 647.47 647.47 0.0M
2023-02-17 638.95 638.95 638.95 638.95 0.0M
2023-02-16 648.99 648.99 648.99 648.99 0.0M
2023-02-15 642.68 642.68 642.68 642.68 0.0M
2023-02-14 652.00 652.00 652.00 652.00 0.0M
2023-02-13 653.86 653.86 653.86 653.86 0.0M
2023-02-10 652.30 652.30 652.30 652.30 0.0M
2023-02-09 669.15 669.15 669.15 669.15 0.0M
2023-02-08 658.59 658.59 658.59 658.59 0.0M
2023-02-07 660.84 660.84 660.84 660.84 0.0M
2023-02-06 656.87 656.87 656.87 656.87 0.0M
2023-02-03 675.49 675.49 675.49 675.49 0.0M
2023-02-02 686.25 686.25 686.25 686.25 0.0M
2023-02-01 690.26 690.26 690.26 690.26 0.0M
2023-01-31 676.99 676.99 676.99 676.99 0.0M
2023-01-30 683.59 683.59 683.59 683.59 0.0M
2023-01-27 705.81 705.81 705.81 705.81 0.0M
2023-01-26 701.07 701.07 701.07 701.07 0.0M
2023-01-20 681.35 681.35 681.35 681.35 0.0M
2023-01-19 667.60 667.60 667.60 667.60 0.0M
2023-01-18 668.82 668.82 668.82 668.82 0.0M
2023-01-17 666.04 666.04 666.04 666.04 0.0M
2023-01-16 669.54 669.54 669.54 669.54 0.0M
2023-01-13 674.17 674.17 674.17 674.17 0.0M
2023-01-12 667.46 667.46 667.46 667.46 0.0M
2023-01-11 665.58 665.58 665.58 665.58 0.0M
2023-01-10 660.80 660.80 660.80 660.80 0.0M
2023-01-09 663.02 663.02 663.02 663.02 0.0M
2023-01-06 653.19 653.19 653.19 653.19 0.0M
2023-01-05 655.89 655.89 655.89 655.89 0.0M
2023-01-04 647.88 647.88 647.88 647.88 0.0M
2023-01-03 629.65 629.65 629.65 629.65 0.0M