Shoucheng Holdings

0697
🏛️ hong-kong →
2.41
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 1.57 1.58 1.53 1.57 8.7M
2023-12-28 1.56 1.59 1.54 1.56 2.0M
2023-12-27 1.51 1.56 1.49 1.54 7.2M
2023-12-22 1.49 1.50 1.46 1.48 6.0M
2023-12-21 1.43 1.48 1.43 1.47 4.7M
2023-12-20 1.42 1.44 1.40 1.44 8.3M
2023-12-19 1.41 1.42 1.40 1.42 1.8M
2023-12-18 1.38 1.41 1.36 1.41 6.9M
2023-12-15 1.34 1.39 1.34 1.38 3.9M
2023-12-14 1.29 1.37 1.27 1.34 7.6M
2023-12-13 1.33 1.33 1.28 1.28 3.2M
2023-12-12 1.33 1.39 1.31 1.31 6.0M
2023-12-11 1.32 1.36 1.28 1.36 7.0M
2023-12-08 1.30 1.33 1.29 1.32 1.6M
2023-12-07 1.35 1.35 1.30 1.30 1.6M
2023-12-06 1.31 1.36 1.29 1.35 3.4M
2023-12-05 1.31 1.34 1.28 1.31 4.8M
2023-12-04 1.32 1.34 1.30 1.31 3.4M
2023-12-01 1.32 1.34 1.31 1.34 2.8M
2023-11-30 1.36 1.38 1.31 1.32 6.3M
2023-11-29 1.38 1.38 1.34 1.37 12.8M
2023-11-28 1.43 1.45 1.38 1.40 7.3M
2023-11-27 1.40 1.43 1.39 1.42 6.5M
2023-11-24 1.42 1.44 1.39 1.42 3.2M
2023-11-23 1.40 1.42 1.38 1.42 0.3M
2023-11-22 1.40 1.41 1.38 1.39 1.1M
2023-11-21 1.44 1.44 1.40 1.40 1.2M
2023-11-20 1.40 1.44 1.39 1.44 2.6M
2023-11-17 1.37 1.42 1.37 1.40 2.1M
2023-11-16 1.41 1.42 1.38 1.41 9.8M
2023-11-15 1.45 1.47 1.42 1.43 4.5M
2023-11-14 1.44 1.46 1.38 1.44 5.8M
2023-11-13 1.38 1.44 1.36 1.44 3.4M
2023-11-10 1.38 1.41 1.36 1.39 3.2M
2023-11-09 1.34 1.40 1.33 1.39 9.1M
2023-11-08 1.32 1.35 1.31 1.34 4.1M
2023-11-07 1.35 1.36 1.32 1.33 5.8M
2023-11-06 1.32 1.37 1.30 1.35 5.2M
2023-11-03 1.32 1.34 1.30 1.34 4.0M
2023-11-02 1.30 1.32 1.27 1.31 2.5M
2023-11-01 1.31 1.32 1.27 1.31 2.2M
2023-10-31 1.32 1.33 1.28 1.28 7.1M
2023-10-30 1.32 1.35 1.29 1.33 1.0M
2023-10-27 1.35 1.35 1.31 1.32 1.7M
2023-10-26 1.31 1.35 1.25 1.33 5.4M
2023-10-25 1.35 1.35 1.31 1.32 2.3M
2023-10-24 1.32 1.36 1.31 1.33 2.6M
2023-10-20 1.36 1.37 1.34 1.35 6.3M
2023-10-19 1.38 1.39 1.34 1.38 2.2M
2023-10-18 1.46 1.46 1.38 1.39 3.0M
2023-10-17 1.50 1.50 1.43 1.47 1.3M
2023-10-16 1.52 1.52 1.42 1.47 3.0M
2023-10-13 1.53 1.53 1.49 1.52 0.5M
2023-10-12 1.54 1.56 1.53 1.54 2.1M
2023-10-11 1.56 1.56 1.54 1.54 0.5M
2023-10-10 1.57 1.58 1.54 1.55 1.5M
2023-10-09 1.55 1.57 1.54 1.54 0.4M
2023-10-06 1.51 1.55 1.51 1.53 0.7M
2023-10-05 1.49 1.51 1.48 1.49 0.5M
2023-10-04 1.52 1.53 1.46 1.49 1.9M
2023-10-03 1.62 1.62 1.54 1.54 0.7M
2023-09-29 1.55 1.63 1.55 1.61 4.5M
2023-09-28 1.55 1.56 1.48 1.55 5.2M
2023-09-27 1.55 1.59 1.52 1.59 4.7M
2023-09-26 1.61 1.62 1.55 1.55 3.6M
2023-09-25 1.65 1.66 1.58 1.61 4.0M
2023-09-22 1.63 1.67 1.60 1.65 3.6M
2023-09-21 1.72 1.72 1.63 1.63 2.6M
2023-09-20 1.86 1.86 1.72 1.72 7.2M
2023-09-19 1.89 1.89 1.86 1.87 2.4M
2023-09-18 1.90 1.90 1.84 1.89 3.5M
2023-09-15 1.86 1.90 1.83 1.90 5.9M
2023-09-14 1.86 1.87 1.83 1.86 2.0M
2023-09-13 1.87 1.87 1.82 1.86 2.8M
2023-09-12 1.84 1.87 1.82 1.87 2.0M
2023-09-11 1.82 1.84 1.78 1.84 2.8M
2023-09-07 1.84 1.84 1.81 1.83 1.9M
2023-09-06 1.81 1.84 1.78 1.83 3.1M
2023-09-05 1.77 1.80 1.74 1.80 4.2M
2023-09-04 1.78 1.83 1.76 1.81 3.1M
2023-08-31 1.68 1.83 1.68 1.83 10.8M
2023-08-30 1.68 1.69 1.62 1.69 4.7M
2023-08-29 1.62 1.66 1.56 1.65 4.4M
2023-08-28 1.64 1.64 1.57 1.63 1.6M
2023-08-25 1.61 1.62 1.59 1.59 1.6M
2023-08-24 1.59 1.64 1.59 1.62 1.0M
2023-08-23 1.59 1.60 1.58 1.58 1.1M
2023-08-22 1.62 1.62 1.58 1.60 1.5M
2023-08-21 1.65 1.65 1.59 1.60 1.5M
2023-08-18 1.62 1.62 1.57 1.59 2.2M
2023-08-17 1.59 1.62 1.55 1.61 1.7M
2023-08-16 1.59 1.61 1.58 1.59 2.6M
2023-08-15 1.62 1.68 1.58 1.63 2.7M
2023-08-14 1.63 1.63 1.58 1.59 1.7M
2023-08-11 1.64 1.67 1.63 1.65 1.9M
2023-08-10 1.62 1.64 1.61 1.63 1.0M
2023-08-09 1.66 1.66 1.57 1.62 3.5M
2023-08-08 1.69 1.70 1.62 1.64 3.5M
2023-08-07 1.69 1.70 1.64 1.69 1.9M
2023-08-04 1.70 1.72 1.69 1.71 2.4M
2023-08-03 1.72 1.73 1.68 1.70 2.3M
2023-08-02 1.72 1.73 1.67 1.68 4.6M
2023-08-01 1.84 1.84 1.70 1.71 10.0M
2023-07-31 1.91 1.91 1.80 1.84 10.8M
2023-07-28 1.95 1.98 1.95 1.97 1.0M
2023-07-27 1.98 1.99 1.93 1.95 2.5M
2023-07-26 1.99 2.02 1.98 1.98 0.5M
2023-07-25 2.05 2.05 1.99 2.02 1.0M
2023-07-24 2.00 2.02 1.97 1.99 1.3M
2023-07-21 2.02 2.05 2.01 2.01 0.7M
2023-07-20 2.02 2.06 2.00 2.05 3.8M
2023-07-19 2.02 2.03 1.98 2.03 2.6M
2023-07-18 1.99 2.03 1.98 2.03 3.9M
2023-07-14 1.99 2.02 1.96 2.00 2.0M
2023-07-13 1.97 2.00 1.96 2.00 3.3M
2023-07-12 1.96 2.01 1.96 2.01 3.5M
2023-07-11 2.00 2.01 1.98 2.00 2.5M
2023-07-10 1.96 2.02 1.96 2.01 4.9M
2023-07-07 1.96 1.99 1.91 1.96 5.8M
2023-07-06 1.93 1.96 1.89 1.96 4.6M
2023-07-05 1.88 1.94 1.87 1.93 5.4M
2023-07-04 1.91 1.91 1.86 1.91 5.3M
2023-07-03 1.82 1.90 1.82 1.90 3.4M
2023-06-30 1.79 1.83 1.78 1.82 2.9M
2023-06-29 1.84 1.84 1.78 1.82 2.0M
2023-06-28 1.89 1.89 1.83 1.83 1.5M
2023-06-27 1.85 1.88 1.82 1.87 3.1M
2023-06-26 1.89 1.90 1.83 1.85 4.2M
2023-06-23 1.97 1.97 1.88 1.89 2.1M
2023-06-21 1.98 2.01 1.95 1.96 2.0M
2023-06-20 2.01 2.03 1.96 2.03 3.4M
2023-06-19 2.01 2.04 1.94 2.01 9.9M
2023-06-16 1.99 2.05 1.99 2.04 3.5M
2023-06-15 2.02 2.06 1.99 2.00 2.2M
2023-06-14 2.12 2.12 2.03 2.04 3.8M
2023-06-13 2.05 2.12 2.05 2.09 2.6M
2023-06-12 2.05 2.09 2.03 2.09 3.8M
2023-06-09 2.03 2.07 2.02 2.07 3.4M
2023-06-08 2.02 2.05 1.99 2.05 4.9M
2023-06-07 2.00 2.02 1.97 2.01 5.5M
2023-06-06 2.03 2.03 2.00 2.00 2.8M
2023-06-05 2.06 2.08 2.01 2.02 2.9M
2023-06-02 2.03 2.10 2.01 2.07 5.5M
2023-06-01 2.07 2.08 1.98 2.01 13.8M
2023-05-31 2.08 2.17 2.03 2.09 15.9M
2023-05-30 2.11 2.16 2.07 2.08 4.6M
2023-05-29 2.04 2.19 2.03 2.10 10.2M
2023-05-25 2.11 2.11 2.05 2.07 3.0M
2023-05-24 2.16 2.20 2.02 2.09 20.4M
2023-05-23 2.26 2.26 2.17 2.18 5.6M
2023-05-22 2.26 2.30 2.21 2.25 11.0M
2023-05-19 2.25 2.29 2.16 2.26 16.7M
2023-05-18 2.24 2.26 2.20 2.22 3.9M
2023-05-17 2.19 2.25 2.15 2.22 12.5M
2023-05-16 2.14 2.20 2.06 2.19 16.8M
2023-05-15 2.15 2.18 2.08 2.16 3.7M
2023-05-12 2.15 2.16 2.11 2.14 3.9M
2023-05-11 2.08 2.15 2.08 2.14 4.7M
2023-05-10 2.01 2.11 2.01 2.10 3.3M
2023-05-09 2.08 2.09 2.02 2.04 4.9M
2023-05-08 2.00 2.11 1.98 2.08 6.0M
2023-05-05 1.95 2.01 1.94 2.01 3.8M
2023-05-04 1.92 1.98 1.91 1.95 6.2M
2023-05-03 1.95 1.95 1.91 1.93 1.0M
2023-05-02 2.02 2.02 1.93 1.95 2.2M
2023-04-28 1.98 2.07 1.97 2.03 4.0M
2023-04-27 1.92 2.02 1.92 1.99 3.7M
2023-04-26 1.92 1.96 1.89 1.95 4.1M
2023-04-25 1.94 1.97 1.93 1.95 2.5M
2023-04-24 1.96 1.98 1.93 1.94 3.5M
2023-04-21 1.95 2.03 1.94 1.99 10.5M
2023-04-20 2.14 2.15 1.94 1.96 16.8M
2023-04-19 2.16 2.18 2.12 2.16 6.5M
2023-04-18 2.14 2.19 2.09 2.16 18.5M
2023-04-17 2.20 2.20 2.12 2.14 6.7M
2023-04-14 2.18 2.20 2.10 2.20 33.2M
2023-04-13 2.13 2.20 2.13 2.20 16.7M
2023-04-12 2.14 2.17 2.12 2.15 8.9M
2023-04-11 2.13 2.16 2.11 2.14 10.1M
2023-04-06 2.07 2.12 2.05 2.12 12.3M
2023-04-04 2.03 2.08 2.00 2.07 9.4M
2023-04-03 2.02 2.08 2.02 2.02 8.7M
2023-03-31 1.99 2.03 1.98 2.02 11.3M
2023-03-30 1.95 2.00 1.94 1.98 13.2M
2023-03-29 1.92 2.00 1.92 1.93 23.2M
2023-03-28 1.93 1.93 1.84 1.91 17.7M
2023-03-27 1.84 1.90 1.81 1.88 10.3M
2023-03-24 1.82 1.85 1.80 1.84 3.2M
2023-03-23 1.74 1.83 1.74 1.83 5.4M
2023-03-22 1.75 1.79 1.75 1.77 1.1M
2023-03-21 1.72 1.79 1.72 1.78 1.5M
2023-03-20 1.78 1.81 1.72 1.72 2.1M
2023-03-17 1.78 1.83 1.77 1.82 4.6M
2023-03-16 1.75 1.81 1.75 1.78 1.3M
2023-03-15 1.74 1.83 1.74 1.80 5.2M
2023-03-14 1.76 1.80 1.73 1.75 3.9M
2023-03-13 1.64 1.77 1.64 1.76 3.0M
2023-03-10 1.75 1.76 1.68 1.69 2.4M
2023-03-09 1.82 1.83 1.77 1.77 2.7M
2023-03-08 1.74 1.84 1.74 1.82 3.9M
2023-03-07 1.80 1.85 1.76 1.76 6.8M
2023-03-06 1.75 1.80 1.75 1.80 3.4M
2023-03-03 1.70 1.76 1.70 1.74 3.8M
2023-03-02 1.63 1.71 1.63 1.71 4.3M
2023-03-01 1.61 1.69 1.61 1.67 2.8M
2023-02-28 1.61 1.66 1.61 1.64 3.5M
2023-02-27 1.65 1.67 1.63 1.63 1.8M
2023-02-24 1.68 1.70 1.66 1.66 1.6M
2023-02-23 1.67 1.71 1.67 1.68 0.7M
2023-02-22 1.67 1.70 1.67 1.67 1.4M
2023-02-21 1.67 1.73 1.67 1.68 7.9M
2023-02-20 1.66 1.70 1.66 1.68 2.7M
2023-02-17 1.67 1.73 1.67 1.67 1.1M
2023-02-16 1.67 1.71 1.67 1.67 2.3M
2023-02-15 1.69 1.70 1.67 1.68 2.0M
2023-02-14 1.69 1.71 1.69 1.69 1.8M
2023-02-13 1.69 1.71 1.67 1.71 2.5M
2023-02-10 1.69 1.72 1.69 1.70 2.7M
2023-02-09 1.66 1.71 1.66 1.69 3.4M
2023-02-08 1.68 1.70 1.66 1.68 2.8M
2023-02-07 1.70 1.73 1.68 1.71 3.7M
2023-02-06 1.70 1.72 1.67 1.70 6.6M
2023-02-03 1.77 1.82 1.71 1.73 7.2M
2023-02-02 1.81 1.85 1.79 1.79 8.4M
2023-02-01 1.86 1.89 1.81 1.82 6.1M
2023-01-31 1.90 1.91 1.86 1.88 2.8M
2023-01-30 1.88 1.91 1.85 1.89 5.4M
2023-01-27 1.89 1.91 1.88 1.89 2.4M
2023-01-26 1.90 1.92 1.89 1.91 2.5M
2023-01-20 1.88 1.91 1.88 1.90 1.4M
2023-01-19 1.90 1.91 1.88 1.90 1.3M
2023-01-18 1.91 1.93 1.90 1.92 1.7M
2023-01-17 1.90 1.97 1.90 1.92 3.8M
2023-01-16 1.87 1.94 1.86 1.94 6.1M
2023-01-13 1.91 1.92 1.88 1.88 2.2M
2023-01-12 1.89 1.94 1.88 1.91 3.2M
2023-01-11 1.86 1.91 1.85 1.90 11.7M
2023-01-10 1.90 1.90 1.87 1.87 1.5M
2023-01-09 1.90 1.93 1.90 1.91 2.6M
2023-01-06 1.91 1.91 1.84 1.90 6.4M
2023-01-05 1.92 1.92 1.89 1.91 2.9M
2023-01-04 1.90 1.94 1.90 1.92 3.0M
2023-01-03 1.88 1.92 1.87 1.91 4.3M