HS SCHK Central SOEs Value (HSSCCSV)

HSSCCSV
🏛️ 홍콩 →
4,614.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,839.77 2,871.40 2,833.28 2,869.59 0.0M
2023-12-28 2,797.41 2,843.57 2,791.14 2,840.21 0.0M
2023-12-27 2,761.17 2,796.68 2,750.66 2,794.11 0.0M
2023-12-22 2,756.76 2,781.05 2,747.49 2,754.84 0.0M
2023-12-21 2,711.81 2,754.89 2,710.64 2,751.53 0.0M
2023-12-20 2,737.31 2,747.60 2,715.81 2,721.24 0.0M
2023-12-19 2,747.01 2,747.01 2,715.97 2,723.03 0.0M
2023-12-18 2,758.38 2,764.98 2,743.40 2,749.56 0.0M
2023-12-15 2,742.00 2,784.09 2,741.91 2,761.65 0.0M
2023-12-14 2,734.06 2,746.65 2,709.63 2,721.92 0.0M
2023-12-13 2,747.52 2,747.52 2,706.92 2,715.85 0.0M
2023-12-12 2,725.57 2,755.34 2,713.96 2,750.31 0.0M
2023-12-11 2,724.10 2,726.15 2,677.74 2,720.16 0.0M
2023-12-08 2,743.25 2,743.25 2,723.47 2,732.19 0.0M
2023-12-07 2,759.00 2,759.00 2,717.72 2,736.15 0.0M
2023-12-06 2,742.56 2,769.76 2,727.12 2,763.58 0.0M
2023-12-05 2,782.29 2,782.57 2,727.06 2,737.60 0.0M
2023-12-04 2,796.65 2,804.68 2,778.06 2,779.17 0.0M
2023-12-01 2,795.58 2,814.14 2,783.36 2,783.36 0.0M
2023-11-30 2,773.15 2,798.34 2,760.49 2,793.99 0.0M
2023-11-29 2,816.02 2,816.02 2,758.52 2,769.10 0.0M
2023-11-28 2,808.92 2,809.18 2,789.50 2,801.02 0.0M
2023-11-27 2,827.74 2,827.74 2,784.85 2,804.32 0.0M
2023-11-24 2,837.86 2,837.86 2,815.15 2,817.65 0.0M
2023-11-23 2,805.37 2,842.26 2,793.06 2,842.26 0.0M
2023-11-22 2,804.38 2,819.87 2,796.65 2,813.42 0.0M
2023-11-21 2,814.03 2,834.81 2,801.85 2,807.72 0.0M
2023-11-20 2,775.88 2,801.58 2,771.14 2,801.58 0.0M
2023-11-17 2,794.21 2,794.21 2,765.46 2,769.09 0.0M
2023-11-16 2,823.85 2,823.85 2,785.55 2,805.69 0.0M
2023-11-15 2,789.35 2,823.52 2,787.03 2,822.81 0.0M
2023-11-14 2,755.86 2,768.26 2,743.49 2,756.16 0.0M
2023-11-13 2,734.62 2,747.06 2,709.85 2,746.91 0.0M
2023-11-10 2,734.40 2,734.53 2,716.38 2,724.93 0.0M
2023-11-09 2,736.04 2,753.68 2,726.23 2,739.23 0.0M
2023-11-08 2,743.23 2,746.69 2,724.06 2,732.38 0.0M
2023-11-07 2,775.32 2,776.87 2,744.52 2,747.15 0.0M
2023-11-06 2,805.01 2,805.01 2,776.97 2,785.67 0.0M
2023-11-03 2,766.46 2,796.59 2,761.80 2,791.58 0.0M
2023-11-02 2,764.82 2,780.60 2,749.58 2,756.76 0.0M
2023-11-01 2,744.99 2,758.77 2,724.11 2,748.80 0.0M
2023-10-31 2,762.89 2,763.41 2,721.77 2,743.74 0.0M
2023-10-30 2,786.71 2,790.92 2,747.63 2,764.17 0.0M
2023-10-27 2,763.51 2,810.90 2,754.77 2,800.07 0.0M
2023-10-26 2,752.48 2,768.92 2,731.98 2,752.36 0.0M
2023-10-25 2,796.27 2,804.37 2,746.57 2,750.25 0.0M
2023-10-24 2,752.42 2,761.32 2,732.14 2,750.03 0.0M
2023-10-20 2,777.96 2,792.92 2,755.28 2,770.38 0.0M
2023-10-19 2,837.72 2,837.72 2,783.50 2,783.50 0.0M
2023-10-18 2,866.72 2,875.72 2,843.64 2,850.56 0.0M
2023-10-17 2,857.68 2,876.74 2,851.04 2,864.77 0.0M
2023-10-16 2,872.15 2,879.30 2,841.93 2,844.68 0.0M
2023-10-13 2,865.79 2,865.79 2,865.79 2,865.79 0.0M
2023-10-12 2,900.61 2,900.61 2,900.61 2,900.61 0.0M
2023-10-11 2,835.52 2,835.52 2,835.52 2,835.52 0.0M
2023-10-10 2,825.47 2,825.47 2,825.47 2,825.47 0.0M
2023-10-09 2,841.79 2,841.79 2,841.79 2,841.79 0.0M
2023-10-06 2,822.38 2,822.38 2,822.38 2,822.38 0.0M
2023-10-05 2,774.15 2,774.15 2,774.15 2,774.15 0.0M
2023-10-04 2,778.88 2,778.88 2,778.88 2,778.88 0.0M
2023-10-03 2,796.91 2,796.91 2,796.91 2,796.91 0.0M
2023-09-29 2,889.42 2,889.42 2,889.42 2,889.42 0.0M
2023-09-28 2,868.10 2,868.10 2,868.10 2,868.10 0.0M
2023-09-27 2,868.26 2,868.26 2,868.26 2,868.26 0.0M
2023-09-26 2,861.06 2,861.06 2,861.06 2,861.06 0.0M
2023-09-25 2,892.99 2,892.99 2,892.99 2,892.99 0.0M
2023-09-22 2,922.52 2,922.52 2,922.52 2,922.52 0.0M
2023-09-21 2,891.54 2,891.54 2,891.54 2,891.54 0.0M
2023-09-20 2,917.49 2,917.49 2,917.49 2,917.49 0.0M
2023-09-19 2,927.37 2,927.37 2,927.37 2,927.37 0.0M
2023-09-18 2,883.76 2,883.76 2,883.76 2,883.76 0.0M
2023-09-15 2,893.73 2,893.73 2,893.73 2,893.73 0.0M
2023-09-14 2,876.49 2,876.49 2,876.49 2,876.49 0.0M
2023-09-13 2,828.30 2,828.30 2,828.30 2,828.30 0.0M
2023-09-12 2,833.76 2,833.76 2,833.76 2,833.76 0.0M
2023-09-11 2,849.06 2,849.06 2,849.06 2,849.06 0.0M
2023-09-07 2,839.70 2,839.70 2,839.70 2,839.70 0.0M
2023-09-06 2,860.12 2,860.12 2,860.12 2,860.12 0.0M
2023-09-05 2,847.54 2,847.54 2,847.54 2,847.54 0.0M
2023-09-04 2,887.45 2,887.45 2,887.45 2,887.45 0.0M
2023-09-01 2,799.83 2,799.83 2,799.83 2,799.83 0.0M
2023-08-31 2,799.83 2,799.83 2,799.83 2,799.83 0.0M
2023-08-30 2,802.02 2,802.02 2,802.02 2,802.02 0.0M
2023-08-29 2,815.91 2,815.91 2,815.91 2,815.91 0.0M
2023-08-28 2,771.84 2,771.84 2,771.84 2,771.84 0.0M
2023-08-25 2,757.45 2,757.45 2,757.45 2,757.45 0.0M
2023-08-24 2,761.10 2,761.10 2,761.10 2,761.10 0.0M
2023-08-23 2,759.78 2,759.78 2,759.78 2,759.78 0.0M
2023-08-22 2,774.24 2,774.24 2,774.24 2,774.24 0.0M
2023-08-21 2,736.01 2,736.01 2,736.01 2,736.01 0.0M
2023-08-18 2,784.78 2,784.78 2,784.78 2,784.78 0.0M
2023-08-17 2,816.97 2,816.97 2,816.97 2,816.97 0.0M
2023-08-16 2,825.63 2,825.63 2,825.63 2,825.63 0.0M
2023-08-15 2,854.93 2,854.93 2,854.93 2,854.93 0.0M
2023-08-14 2,859.54 2,859.54 2,859.54 2,859.54 0.0M
2023-08-11 2,894.29 2,894.29 2,894.29 2,894.29 0.0M
2023-08-10 2,924.63 2,924.63 2,924.63 2,924.63 0.0M
2023-08-09 2,918.29 2,918.29 2,918.29 2,918.29 0.0M
2023-08-08 2,900.56 2,900.56 2,900.56 2,900.56 0.0M
2023-08-07 2,908.08 2,908.08 2,908.08 2,908.08 0.0M
2023-08-04 2,944.84 2,944.84 2,944.84 2,944.84 0.0M
2023-08-03 2,928.69 2,928.69 2,928.69 2,928.69 0.0M
2023-08-02 2,943.60 2,943.60 2,943.60 2,943.60 0.0M
2023-08-01 2,996.37 2,996.37 2,996.37 2,996.37 0.0M
2023-07-31 3,011.48 3,011.48 3,011.48 3,011.48 0.0M
2023-07-28 2,975.74 2,975.74 2,975.74 2,975.74 0.0M
2023-07-27 2,970.77 2,970.77 2,970.77 2,970.77 0.0M
2023-07-26 2,962.43 2,962.43 2,962.43 2,962.43 0.0M
2023-07-25 2,970.08 2,970.08 2,970.08 2,970.08 0.0M
2023-07-24 2,900.35 2,900.35 2,900.35 2,900.35 0.0M
2023-07-21 2,932.17 2,932.17 2,932.17 2,932.17 0.0M
2023-07-20 2,917.34 2,917.34 2,917.34 2,917.34 0.0M
2023-07-19 2,924.43 2,924.43 2,924.43 2,924.43 0.0M
2023-07-18 2,913.80 2,913.80 2,913.80 2,913.80 0.0M
2023-07-14 2,948.68 2,948.68 2,948.68 2,948.68 0.0M
2023-07-13 2,911.82 2,911.82 2,911.82 2,911.82 0.0M
2023-07-12 2,880.18 2,880.18 2,880.18 2,880.18 0.0M
2023-07-11 2,881.21 2,881.21 2,881.21 2,881.21 0.0M
2023-07-10 2,873.47 2,873.47 2,873.47 2,873.47 0.0M
2023-07-07 2,882.64 2,882.64 2,882.64 2,882.64 0.0M
2023-07-06 2,899.11 2,899.11 2,899.11 2,899.11 0.0M
2023-07-05 2,964.77 2,964.77 2,964.77 2,964.77 0.0M
2023-07-04 2,995.64 2,995.64 2,995.64 2,995.64 0.0M
2023-07-03 2,984.35 2,984.35 2,984.35 2,984.35 0.0M
2023-06-30 2,951.16 2,951.16 2,951.16 2,951.16 0.0M
2023-06-29 2,915.30 2,915.30 2,915.30 2,915.30 0.0M
2023-06-28 2,925.67 2,925.67 2,925.67 2,925.67 0.0M
2023-06-27 2,933.90 2,933.90 2,933.90 2,933.90 0.0M
2023-06-26 2,882.28 2,882.28 2,882.28 2,882.28 0.0M
2023-06-23 2,902.86 2,902.86 2,902.86 2,902.86 0.0M
2023-06-21 2,967.81 2,967.81 2,967.81 2,967.81 0.0M
2023-06-20 2,996.96 2,996.96 2,996.96 2,996.96 0.0M
2023-06-19 3,055.94 3,055.94 3,055.94 3,055.94 0.0M
2023-06-16 3,070.79 3,070.79 3,070.79 3,070.79 0.0M
2023-06-15 3,054.93 3,054.93 3,054.93 3,054.93 0.0M
2023-06-14 3,053.70 3,053.70 3,053.70 3,053.70 0.0M
2023-06-13 3,082.41 3,082.41 3,082.41 3,082.41 0.0M
2023-06-12 3,117.17 3,117.17 3,117.17 3,117.17 0.0M
2023-06-09 3,149.04 3,149.04 3,149.04 3,149.04 0.0M
2023-06-08 3,125.35 3,125.35 3,125.35 3,125.35 0.0M
2023-06-07 3,092.83 3,092.83 3,092.83 3,092.83 0.0M
2023-06-06 3,088.44 3,088.44 3,088.44 3,088.44 0.0M
2023-06-05 3,085.93 3,085.93 3,085.93 3,085.93 0.0M
2023-06-02 3,080.96 3,080.96 3,080.96 3,080.96 0.0M
2023-06-01 3,024.05 3,024.05 3,024.05 3,024.05 0.0M
2023-05-31 3,021.25 3,021.25 3,021.25 3,021.25 0.0M
2023-05-30 3,083.51 3,083.51 3,083.51 3,083.51 0.0M
2023-05-29 3,118.11 3,118.11 3,118.11 3,118.11 0.0M
2023-05-25 3,117.83 3,117.83 3,117.83 3,117.83 0.0M
2023-05-24 3,168.34 3,168.34 3,168.34 3,168.34 0.0M
2023-05-23 3,242.18 3,242.18 3,242.18 3,242.18 0.0M
2023-05-22 3,291.49 3,291.49 3,291.49 3,291.49 0.0M
2023-05-19 3,275.57 3,275.57 3,275.57 3,275.57 0.0M
2023-05-18 3,306.98 3,306.98 3,306.98 3,306.98 0.0M
2023-05-17 3,263.95 3,263.95 3,263.95 3,263.95 0.0M
2023-05-16 3,324.86 3,324.86 3,324.86 3,324.86 0.0M
2023-05-15 3,340.26 3,340.26 3,340.26 3,340.26 0.0M
2023-05-12 3,315.48 3,315.48 3,315.48 3,315.48 0.0M
2023-05-11 3,393.08 3,393.08 3,393.08 3,393.08 0.0M
2023-05-10 3,406.89 3,406.89 3,406.89 3,406.89 0.0M
2023-05-09 3,431.62 3,431.62 3,431.62 3,431.62 0.0M
2023-05-08 3,469.22 3,469.22 3,469.22 3,469.22 0.0M
2023-05-05 3,381.07 3,381.07 3,381.07 3,381.07 0.0M
2023-05-04 3,368.24 3,368.24 3,368.24 3,368.24 0.0M
2023-05-03 3,277.63 3,277.63 3,277.63 3,277.63 0.0M
2023-05-02 3,314.94 3,314.94 3,314.94 3,314.94 0.0M
2023-04-28 3,328.40 3,328.40 3,328.40 3,328.40 0.0M
2023-04-27 3,295.36 3,295.36 3,295.36 3,295.36 0.0M
2023-04-26 3,262.51 3,262.51 3,262.51 3,262.51 0.0M
2023-04-25 3,253.02 3,253.02 3,253.02 3,253.02 0.0M
2023-04-24 3,278.80 3,278.80 3,278.80 3,278.80 0.0M
2023-04-21 3,282.40 3,282.40 3,282.40 3,282.40 0.0M
2023-04-20 3,310.20 3,310.20 3,310.20 3,310.20 0.0M
2023-04-19 3,284.11 3,284.11 3,284.11 3,284.11 0.0M
2023-04-18 3,311.14 3,311.14 3,311.14 3,311.14 0.0M
2023-04-17 3,315.90 3,315.90 3,315.90 3,315.90 0.0M
2023-04-14 3,254.04 3,254.04 3,254.04 3,254.04 0.0M
2023-04-13 3,219.67 3,219.67 3,219.67 3,219.67 0.0M
2023-04-12 3,202.46 3,202.46 3,202.46 3,202.46 0.0M
2023-04-11 3,160.28 3,160.28 3,160.28 3,160.28 0.0M
2023-04-06 3,121.87 3,121.87 3,121.87 3,121.87 0.0M
2023-04-04 3,114.14 3,114.14 3,114.14 3,114.14 0.0M
2023-04-03 3,071.02 3,071.02 3,071.02 3,071.02 0.0M
2023-03-31 3,065.25 3,065.25 3,065.25 3,065.25 0.0M
2023-03-30 3,063.54 3,063.54 3,063.54 3,063.54 0.0M
2023-03-29 3,065.29 3,065.29 3,065.29 3,065.29 0.0M
2023-03-28 3,069.53 3,069.53 3,069.53 3,069.53 0.0M
2023-03-27 3,032.22 3,032.22 3,032.22 3,032.22 0.0M
2023-03-24 3,075.71 3,075.71 3,075.71 3,075.71 0.0M
2023-03-23 3,120.24 3,120.24 3,120.24 3,120.24 0.0M
2023-03-22 3,081.38 3,081.38 3,081.38 3,081.38 0.0M
2023-03-21 3,050.00 3,050.00 3,050.00 3,050.00 0.0M
2023-03-20 3,056.88 3,056.88 3,056.88 3,056.88 0.0M
2023-03-17 3,122.13 3,122.13 3,122.13 3,122.13 0.0M
2023-03-16 3,048.99 3,048.99 3,048.99 3,048.99 0.0M
2023-03-15 3,076.66 3,076.66 3,076.66 3,076.66 0.0M
2023-03-14 3,010.40 3,010.40 3,010.40 3,010.40 0.0M
2023-03-13 3,068.62 3,068.62 3,068.62 3,068.62 0.0M
2023-03-10 2,988.86 2,988.86 2,988.86 2,988.86 0.0M
2023-03-09 3,069.40 3,069.40 3,069.40 3,069.40 0.0M
2023-03-08 3,100.51 3,100.51 3,100.51 3,100.51 0.0M
2023-03-07 3,111.91 3,111.91 3,111.91 3,111.91 0.0M
2023-03-06 3,112.00 3,112.00 3,112.00 3,112.00 0.0M
2023-03-03 3,075.01 3,075.01 3,075.01 3,075.01 0.0M
2023-03-02 3,019.62 3,019.62 3,019.62 3,019.62 0.0M
2023-03-01 2,981.66 2,981.66 2,981.66 2,981.66 0.0M
2023-02-28 2,881.65 2,881.65 2,881.65 2,881.65 0.0M
2023-02-27 2,896.99 2,896.99 2,896.99 2,896.99 0.0M
2023-02-24 2,945.61 2,945.61 2,945.61 2,945.61 0.0M
2023-02-23 2,976.27 2,976.27 2,976.27 2,976.27 0.0M
2023-02-22 3,000.76 3,000.76 3,000.76 3,000.76 0.0M
2023-02-21 3,020.12 3,020.12 3,020.12 3,020.12 0.0M
2023-02-20 3,009.37 3,009.37 3,009.37 3,009.37 0.0M
2023-02-17 2,967.52 2,967.52 2,967.52 2,967.52 0.0M
2023-02-16 2,972.52 2,972.52 2,972.52 2,972.52 0.0M
2023-02-15 2,964.10 2,964.10 2,964.10 2,964.10 0.0M
2023-02-14 2,993.64 2,993.64 2,993.64 2,993.64 0.0M
2023-02-13 2,979.51 2,979.51 2,979.51 2,979.51 0.0M
2023-02-10 2,970.67 2,970.67 2,970.67 2,970.67 0.0M
2023-02-09 2,979.45 2,979.45 2,979.45 2,979.45 0.0M
2023-02-08 2,971.53 2,971.53 2,971.53 2,971.53 0.0M
2023-02-07 2,958.61 2,958.61 2,958.61 2,958.61 0.0M
2023-02-06 2,941.65 2,941.65 2,941.65 2,941.65 0.0M
2023-02-03 2,981.63 2,981.63 2,981.63 2,981.63 0.0M
2023-02-02 3,014.23 3,014.23 3,014.23 3,014.23 0.0M
2023-02-01 3,026.36 3,026.36 3,026.36 3,026.36 0.0M
2023-01-31 2,970.43 2,970.43 2,970.43 2,970.43 0.0M
2023-01-30 2,988.05 2,988.05 2,988.05 2,988.05 0.0M
2023-01-27 3,053.37 3,053.37 3,053.37 3,053.37 0.0M
2023-01-26 3,032.96 3,032.96 3,032.96 3,032.96 0.0M
2023-01-20 3,009.82 3,009.82 3,009.82 3,009.82 0.0M
2023-01-19 2,943.32 2,943.32 2,943.32 2,943.32 0.0M
2023-01-18 2,942.41 2,942.41 2,942.41 2,942.41 0.0M
2023-01-17 2,924.10 2,924.10 2,924.10 2,924.10 0.0M
2023-01-16 2,947.78 2,947.78 2,947.78 2,947.78 0.0M
2023-01-13 2,929.77 2,929.77 2,929.77 2,929.77 0.0M
2023-01-12 2,907.00 2,907.00 2,907.00 2,907.00 0.0M
2023-01-11 2,887.82 2,887.82 2,887.82 2,887.82 0.0M
2023-01-10 2,888.06 2,888.06 2,888.06 2,888.06 0.0M
2023-01-09 2,906.11 2,906.11 2,906.11 2,906.11 0.0M
2023-01-06 2,881.64 2,881.64 2,881.64 2,881.64 0.0M
2023-01-05 2,883.55 2,883.55 2,883.55 2,883.55 0.0M
2023-01-04 2,892.54 2,892.54 2,892.54 2,892.54 0.0M
2023-01-03 2,852.33 2,852.33 2,852.33 2,852.33 0.0M