HS SCHK SOEs High Dividend Yield (HSSCHDY)

HSSCHDY
🏛️ 홍콩 →
3,795.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,620.62 2,620.62 2,620.62 2,620.62 0.0M
2022-12-29 2,609.17 2,609.17 2,609.17 2,609.17 0.0M
2022-12-28 2,626.92 2,626.92 2,626.92 2,626.92 0.0M
2022-12-23 2,585.76 2,585.76 2,585.76 2,585.76 0.0M
2022-12-22 2,584.70 2,584.70 2,584.70 2,584.70 0.0M
2022-12-21 2,564.85 2,564.85 2,564.85 2,564.85 0.0M
2022-12-20 2,557.51 2,557.51 2,557.51 2,557.51 0.0M
2022-12-19 2,590.37 2,590.37 2,590.37 2,590.37 0.0M
2022-12-16 2,631.60 2,631.60 2,631.60 2,631.60 0.0M
2022-12-15 2,606.30 2,606.30 2,606.30 2,606.30 0.0M
2022-12-14 2,623.71 2,623.71 2,623.71 2,623.71 0.0M
2022-12-13 2,619.32 2,619.32 2,619.32 2,619.32 0.0M
2022-12-12 2,624.69 2,624.69 2,624.69 2,624.69 0.0M
2022-12-09 2,641.20 2,641.20 2,641.20 2,641.20 0.0M
2022-12-08 2,583.95 2,583.95 2,583.95 2,583.95 0.0M
2022-12-07 2,536.87 2,536.87 2,536.87 2,536.87 0.0M
2022-12-06 2,606.42 2,606.42 2,606.42 2,606.42 0.0M
2022-12-05 2,596.08 2,596.08 2,596.08 2,596.08 0.0M
2022-12-02 2,517.23 2,517.23 2,517.23 2,517.23 0.0M
2022-12-01 2,535.14 2,535.14 2,535.14 2,535.14 0.0M
2022-11-30 2,565.54 2,565.54 2,565.54 2,565.54 0.0M
2022-11-29 2,522.91 2,522.91 2,522.91 2,522.91 0.0M
2022-11-28 2,438.81 2,438.81 2,438.81 2,438.81 0.0M
2022-11-25 2,482.86 2,482.86 2,482.86 2,482.86 0.0M
2022-11-24 2,442.12 2,442.12 2,442.12 2,442.12 0.0M
2022-11-23 2,408.61 2,408.61 2,408.61 2,408.61 0.0M
2022-11-22 2,381.68 2,381.68 2,381.68 2,381.68 0.0M
2022-11-21 2,363.41 2,363.41 2,363.41 2,363.41 0.0M
2022-11-18 2,381.41 2,381.41 2,381.41 2,381.41 0.0M
2022-11-17 2,399.18 2,399.18 2,399.18 2,399.18 0.0M
2022-11-16 2,400.91 2,400.91 2,400.91 2,400.91 0.0M
2022-11-15 2,431.25 2,431.25 2,431.25 2,431.25 0.0M
2022-11-14 2,377.84 2,377.84 2,377.84 2,377.84 0.0M
2022-11-11 2,315.70 2,315.70 2,315.70 2,315.70 0.0M
2022-11-10 2,208.42 2,208.42 2,208.42 2,208.42 0.0M
2022-11-09 2,242.31 2,242.31 2,242.31 2,242.31 0.0M
2022-11-08 2,227.50 2,227.50 2,227.50 2,227.50 0.0M
2022-11-07 2,236.85 2,236.85 2,236.85 2,236.85 0.0M
2022-11-04 2,177.42 2,177.42 2,177.42 2,177.42 0.0M
2022-11-03 2,097.56 2,097.56 2,097.56 2,097.56 0.0M
2022-11-02 2,123.91 2,123.91 2,123.91 2,123.91 0.0M
2022-11-01 2,088.66 2,088.66 2,088.66 2,088.66 0.0M
2022-10-31 2,038.86 2,038.86 2,038.86 2,038.86 0.0M
2022-10-28 2,112.39 2,112.39 2,112.39 2,112.39 0.0M
2022-10-27 2,170.68 2,170.68 2,170.68 2,170.68 0.0M
2022-10-26 2,170.99 2,170.99 2,170.99 2,170.99 0.0M
2022-10-25 2,171.02 2,171.02 2,171.02 2,171.02 0.0M
2022-10-24 2,184.01 2,184.01 2,184.01 2,184.01 0.0M
2022-10-21 2,291.91 2,291.91 2,291.91 2,291.91 0.0M
2022-10-20 2,275.37 2,275.37 2,275.37 2,275.37 0.0M
2022-10-19 2,273.05 2,273.05 2,273.05 2,273.05 0.0M
2022-10-18 2,289.41 2,289.41 2,289.41 2,289.41 0.0M
2022-10-17 2,244.99 2,244.99 2,244.99 2,244.99 0.0M
2022-10-14 2,247.52 2,247.52 2,247.52 2,247.52 0.0M
2022-10-13 2,222.98 2,222.98 2,222.98 2,222.98 0.0M
2022-10-12 2,233.54 2,233.54 2,233.54 2,233.54 0.0M
2022-10-11 2,233.87 2,233.87 2,233.87 2,233.87 0.0M
2022-10-10 2,259.69 2,259.69 2,259.69 2,259.69 0.0M
2022-10-07 2,296.94 2,296.94 2,296.94 2,296.94 0.0M
2022-10-06 2,343.84 2,343.84 2,343.84 2,343.84 0.0M
2022-10-05 2,359.76 2,359.76 2,359.76 2,359.76 0.0M
2022-10-03 2,271.70 2,271.70 2,271.70 2,271.70 0.0M
2022-09-30 2,288.31 2,288.31 2,288.31 2,288.31 0.0M
2022-09-29 2,259.11 2,259.11 2,259.11 2,259.11 0.0M
2022-09-28 2,310.44 2,310.44 2,310.44 2,310.44 0.0M
2022-09-27 2,377.59 2,377.59 2,377.59 2,377.59 0.0M
2022-09-26 2,369.52 2,369.52 2,369.52 2,369.52 0.0M
2022-09-23 2,433.40 2,433.40 2,433.40 2,433.40 0.0M
2022-09-22 2,459.68 2,459.68 2,459.68 2,459.68 0.0M
2022-09-21 2,475.64 2,475.64 2,475.64 2,475.64 0.0M
2022-09-20 2,512.37 2,512.37 2,512.37 2,512.37 0.0M
2022-09-19 2,508.02 2,508.02 2,508.02 2,508.02 0.0M
2022-09-16 2,540.23 2,540.23 2,540.23 2,540.23 0.0M
2022-09-15 2,583.88 2,583.88 2,583.88 2,583.88 0.0M
2022-09-14 2,569.72 2,569.72 2,569.72 2,569.72 0.0M
2022-09-13 2,608.34 2,608.34 2,608.34 2,608.34 0.0M
2022-09-09 2,597.21 2,597.21 2,597.21 2,597.21 0.0M
2022-09-08 2,549.87 2,549.87 2,549.87 2,549.87 0.0M
2022-09-07 2,584.73 2,584.73 2,584.73 2,584.73 0.0M
2022-09-06 2,598.37 2,598.37 2,598.37 2,598.37 0.0M
2022-09-05 2,594.57 2,594.57 2,594.57 2,594.57 0.0M
2022-09-02 2,592.12 2,592.12 2,592.12 2,592.12 0.0M
2022-09-01 2,612.98 2,612.98 2,612.98 2,612.98 0.0M
2022-08-31 2,616.04 2,616.04 2,616.04 2,616.04 0.0M
2022-08-30 2,625.50 2,625.50 2,625.50 2,625.50 0.0M
2022-08-29 2,631.39 2,631.39 2,631.39 2,631.39 0.0M
2022-08-26 2,647.35 2,647.35 2,647.35 2,647.35 0.0M
2022-08-25 2,626.41 2,626.41 2,626.41 2,626.41 0.0M
2022-08-24 2,594.49 2,594.49 2,594.49 2,594.49 0.0M
2022-08-23 2,614.80 2,614.80 2,614.80 2,614.80 0.0M
2022-08-22 2,635.02 2,635.02 2,635.02 2,635.02 0.0M
2022-08-19 2,628.73 2,628.73 2,628.73 2,628.73 0.0M
2022-08-18 2,603.81 2,603.81 2,603.81 2,603.81 0.0M
2022-08-17 2,634.69 2,634.69 2,634.69 2,634.69 0.0M
2022-08-16 2,615.90 2,615.90 2,615.90 2,615.90 0.0M
2022-08-15 2,604.11 2,604.11 2,604.11 2,604.11 0.0M
2022-08-12 2,634.70 2,634.70 2,634.70 2,634.70 0.0M
2022-08-11 2,617.42 2,617.42 2,617.42 2,617.42 0.0M
2022-08-10 2,581.66 2,581.66 2,581.66 2,581.66 0.0M
2022-08-09 2,630.16 2,630.16 2,630.16 2,630.16 0.0M
2022-08-08 2,625.08 2,625.08 2,625.08 2,625.08 0.0M
2022-08-05 2,622.58 2,622.58 2,622.58 2,622.58 0.0M
2022-08-04 2,597.15 2,597.15 2,597.15 2,597.15 0.0M
2022-08-03 2,580.20 2,580.20 2,580.20 2,580.20 0.0M
2022-08-02 2,590.47 2,590.47 2,590.47 2,590.47 0.0M
2022-08-01 2,655.30 2,655.30 2,655.30 2,655.30 0.0M
2022-07-29 2,677.69 2,677.69 2,677.69 2,677.69 0.0M
2022-07-28 2,710.37 2,710.37 2,710.37 2,710.37 0.0M
2022-07-27 2,702.74 2,702.74 2,702.74 2,702.74 0.0M
2022-07-26 2,717.12 2,717.12 2,717.12 2,717.12 0.0M
2022-07-25 2,693.78 2,693.78 2,693.78 2,693.78 0.0M
2022-07-22 2,688.13 2,688.13 2,688.13 2,688.13 0.0M
2022-07-21 2,702.30 2,702.30 2,702.30 2,702.30 0.0M
2022-07-20 2,722.98 2,722.98 2,722.98 2,722.98 0.0M
2022-07-19 2,734.30 2,734.30 2,734.30 2,734.30 0.0M
2022-07-18 2,734.41 2,734.41 2,734.41 2,734.41 0.0M
2022-07-15 2,672.97 2,672.97 2,672.97 2,672.97 0.0M
2022-07-14 2,726.37 2,726.37 2,726.37 2,726.37 0.0M
2022-07-13 2,740.16 2,740.16 2,740.16 2,740.16 0.0M
2022-07-12 2,758.31 2,758.31 2,758.31 2,758.31 0.0M
2022-07-11 2,769.67 2,769.67 2,769.67 2,769.67 0.0M
2022-07-08 2,800.68 2,800.68 2,800.68 2,800.68 0.0M
2022-07-07 2,783.01 2,783.01 2,783.01 2,783.01 0.0M
2022-07-06 2,802.18 2,802.18 2,802.18 2,802.18 0.0M
2022-07-05 2,840.98 2,840.98 2,840.98 2,840.98 0.0M
2022-07-04 2,845.73 2,845.73 2,845.73 2,845.73 0.0M
2022-06-30 2,862.20 2,862.20 2,862.20 2,862.20 0.0M
2022-06-29 2,869.68 2,869.68 2,869.68 2,869.68 0.0M
2022-06-28 2,899.94 2,899.94 2,899.94 2,899.94 0.0M
2022-06-27 2,865.22 2,865.22 2,865.22 2,865.22 0.0M
2022-06-24 2,848.49 2,848.49 2,848.49 2,848.49 0.0M
2022-06-23 2,852.75 2,852.75 2,852.75 2,852.75 0.0M
2022-06-22 2,830.52 2,830.52 2,830.52 2,830.52 0.0M
2022-06-21 2,867.15 2,867.15 2,867.15 2,867.15 0.0M
2022-06-20 2,834.80 2,834.80 2,834.80 2,834.80 0.0M
2022-06-17 2,825.31 2,825.31 2,825.31 2,825.31 0.0M
2022-06-16 2,834.85 2,834.85 2,834.85 2,834.85 0.0M
2022-06-15 2,885.98 2,885.98 2,885.98 2,885.98 0.0M
2022-06-14 2,868.06 2,868.06 2,868.06 2,868.06 0.0M
2022-06-13 2,862.76 2,862.76 2,862.76 2,862.76 0.0M
2022-06-10 2,911.51 2,911.51 2,911.51 2,911.51 0.0M
2022-06-09 2,939.65 2,939.65 2,939.65 2,939.65 0.0M
2022-06-08 2,948.35 2,948.35 2,948.35 2,948.35 0.0M
2022-06-07 2,918.57 2,918.57 2,918.57 2,918.57 0.0M
2022-06-06 2,923.37 2,923.37 2,923.37 2,923.37 0.0M
2022-06-02 2,946.81 2,946.81 2,946.81 2,946.81 0.0M
2022-06-01 2,967.28 2,967.28 2,967.28 2,967.28 0.0M
2022-05-31 2,931.88 2,931.88 2,931.88 2,931.88 0.0M
2022-05-30 2,882.10 2,882.10 2,882.10 2,882.10 0.0M
2022-05-27 2,899.87 2,899.87 2,899.87 2,899.87 0.0M
2022-05-26 2,897.08 2,897.08 2,897.08 2,897.08 0.0M
2022-05-25 2,892.16 2,892.16 2,892.16 2,892.16 0.0M
2022-05-24 2,871.53 2,871.53 2,871.53 2,871.53 0.0M
2022-05-23 2,893.51 2,893.51 2,893.51 2,893.51 0.0M
2022-05-20 2,903.16 2,903.16 2,903.16 2,903.16 0.0M
2022-05-19 2,855.52 2,855.52 2,855.52 2,855.52 0.0M
2022-05-18 2,852.95 2,852.95 2,852.95 2,852.95 0.0M
2022-05-17 2,829.52 2,829.52 2,829.52 2,829.52 0.0M
2022-05-16 2,812.69 2,812.69 2,812.69 2,812.69 0.0M
2022-05-13 2,795.74 2,795.74 2,795.74 2,795.74 0.0M
2022-05-12 2,735.87 2,735.87 2,735.87 2,735.87 0.0M
2022-05-11 2,779.23 2,779.23 2,779.23 2,779.23 0.0M
2022-05-10 2,772.82 2,772.82 2,772.82 2,772.82 0.0M
2022-05-06 2,803.86 2,803.86 2,803.86 2,803.86 0.0M
2022-05-05 2,883.88 2,883.88 2,883.88 2,883.88 0.0M
2022-05-04 2,905.37 2,905.37 2,905.37 2,905.37 0.0M
2022-05-03 2,918.96 2,918.96 2,918.96 2,918.96 0.0M
2022-04-29 2,903.13 2,903.13 2,903.13 2,903.13 0.0M
2022-04-28 2,889.34 2,889.34 2,889.34 2,889.34 0.0M
2022-04-27 2,811.33 2,811.33 2,811.33 2,811.33 0.0M
2022-04-26 2,779.11 2,779.11 2,779.11 2,779.11 0.0M
2022-04-25 2,802.50 2,802.50 2,802.50 2,802.50 0.0M
2022-04-22 2,921.23 2,921.23 2,921.23 2,921.23 0.0M
2022-04-21 2,890.11 2,890.11 2,890.11 2,890.11 0.0M
2022-04-20 2,931.28 2,931.28 2,931.28 2,931.28 0.0M
2022-04-19 3,003.62 3,003.62 3,003.62 3,003.62 0.0M
2022-04-14 3,025.08 3,025.08 3,025.08 3,025.08 0.0M
2022-04-13 2,985.64 2,985.64 2,985.64 2,985.64 0.0M
2022-04-12 2,946.88 2,946.88 2,946.88 2,946.88 0.0M
2022-04-11 2,960.37 2,960.37 2,960.37 2,960.37 0.0M
2022-04-08 3,033.94 3,033.94 3,033.94 3,033.94 0.0M
2022-04-07 2,981.40 2,981.40 2,981.40 2,981.40 0.0M
2022-04-06 3,036.68 3,036.68 3,036.68 3,036.68 0.0M
2022-04-04 3,025.72 3,025.72 3,025.72 3,025.72 0.0M
2022-04-01 2,975.29 2,975.29 2,975.29 2,975.29 0.0M
2022-03-31 2,937.56 2,937.56 2,937.56 2,937.56 0.0M
2022-03-30 2,954.55 2,954.55 2,954.55 2,954.55 0.0M
2022-03-29 2,911.96 2,911.96 2,911.96 2,911.96 0.0M
2022-03-28 2,912.71 2,912.71 2,912.71 2,912.71 0.0M
2022-03-25 2,866.61 2,866.61 2,866.61 2,866.61 0.0M
2022-03-24 2,898.82 2,898.82 2,898.82 2,898.82 0.0M
2022-03-23 2,884.40 2,884.40 2,884.40 2,884.40 0.0M
2022-03-22 2,903.15 2,903.15 2,903.15 2,903.15 0.0M
2022-03-21 2,821.08 2,821.08 2,821.08 2,821.08 0.0M
2022-03-18 2,867.07 2,867.07 2,867.07 2,867.07 0.0M
2022-03-17 2,821.62 2,821.62 2,821.62 2,821.62 0.0M
2022-03-16 2,669.48 2,669.48 2,669.48 2,669.48 0.0M
2022-03-15 2,537.85 2,537.85 2,537.85 2,537.85 0.0M
2022-03-14 2,730.32 2,730.32 2,730.32 2,730.32 0.0M
2022-03-11 2,877.27 2,877.27 2,877.27 2,877.27 0.0M
2022-03-10 2,933.95 2,933.95 2,933.95 2,933.95 0.0M
2022-03-09 2,879.87 2,879.87 2,879.87 2,879.87 0.0M
2022-03-08 2,884.02 2,884.02 2,884.02 2,884.02 0.0M
2022-03-07 2,943.15 2,943.15 2,943.15 2,943.15 0.0M
2022-03-04 2,998.38 2,998.38 2,998.38 2,998.38 0.0M
2022-03-03 3,027.99 3,027.99 3,027.99 3,027.99 0.0M
2022-03-02 2,976.28 2,976.28 2,976.28 2,976.28 0.0M
2022-03-01 3,008.49 3,008.49 3,008.49 3,008.49 0.0M
2022-02-28 2,998.92 2,998.92 2,998.92 2,998.92 0.0M
2022-02-25 2,976.81 2,976.81 2,976.81 2,976.81 0.0M
2022-02-24 2,974.57 2,974.57 2,974.57 2,974.57 0.0M
2022-02-23 3,022.90 3,022.90 3,022.90 3,022.90 0.0M
2022-02-22 3,034.41 3,034.41 3,034.41 3,034.41 0.0M
2022-02-21 3,060.19 3,060.19 3,060.19 3,060.19 0.0M
2022-02-18 3,059.93 3,059.93 3,059.93 3,059.93 0.0M
2022-02-17 3,040.58 3,040.58 3,040.58 3,040.58 0.0M
2022-02-16 3,028.76 3,028.76 3,028.76 3,028.76 0.0M
2022-02-15 3,011.57 3,011.57 3,011.57 3,011.57 0.0M
2022-02-14 3,047.05 3,047.05 3,047.05 3,047.05 0.0M
2022-02-11 3,116.52 3,116.52 3,116.52 3,116.52 0.0M
2022-02-10 3,117.93 3,117.93 3,117.93 3,117.93 0.0M
2022-02-09 3,075.12 3,075.12 3,075.12 3,075.12 0.0M
2022-02-08 3,043.95 3,043.95 3,043.95 3,043.95 0.0M
2022-02-07 2,999.05 2,999.05 2,999.05 2,999.05 0.0M
2022-02-04 2,969.11 2,969.11 2,969.11 2,969.11 0.0M
2022-01-31 2,904.38 2,904.38 2,904.38 2,904.38 0.0M
2022-01-28 2,891.06 2,891.06 2,891.06 2,891.06 0.0M
2022-01-27 2,938.67 2,938.67 2,938.67 2,938.67 0.0M
2022-01-26 2,974.00 2,974.00 2,974.00 2,974.00 0.0M
2022-01-25 2,960.55 2,960.55 2,960.55 2,960.55 0.0M
2022-01-24 3,024.74 3,024.74 3,024.74 3,024.74 0.0M
2022-01-21 3,035.54 3,035.54 3,035.54 3,035.54 0.0M
2022-01-20 3,020.63 3,020.63 3,020.63 3,020.63 0.0M
2022-01-19 3,011.82 3,011.82 3,011.82 3,011.82 0.0M
2022-01-18 2,963.80 2,963.80 2,963.80 2,963.80 0.0M
2022-01-17 2,923.14 2,923.14 2,923.14 2,923.14 0.0M
2022-01-14 2,949.33 2,949.33 2,949.33 2,949.33 0.0M
2022-01-13 2,965.62 2,965.62 2,965.62 2,965.62 0.0M
2022-01-12 2,962.18 2,962.18 2,962.18 2,962.18 0.0M
2022-01-11 2,947.05 2,947.05 2,947.05 2,947.05 0.0M
2022-01-10 2,926.48 2,926.48 2,926.48 2,926.48 0.0M
2022-01-07 2,909.71 2,909.71 2,909.71 2,909.71 0.0M
2022-01-06 2,892.50 2,892.50 2,892.50 2,892.50 0.0M
2022-01-05 2,911.39 2,911.39 2,911.39 2,911.39 0.0M
2022-01-04 2,927.52 2,927.52 2,927.52 2,927.52 0.0M
2022-01-03 2,962.99 2,962.99 2,962.99 2,962.99 0.0M