HS SCHK SOEs Value (HSSCSV)

HSSCSV
🏛️ 홍콩 →
4,349.65
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
2022-12-30 2,747.47 2,747.47 2,747.47 2,747.47 0.0M
2022-12-29 2,740.31 2,740.31 2,740.31 2,740.31 0.0M
2022-12-28 2,762.28 2,762.28 2,762.28 2,762.28 0.0M
2022-12-23 2,715.93 2,715.93 2,715.93 2,715.93 0.0M
2022-12-22 2,716.26 2,716.26 2,716.26 2,716.26 0.0M
2022-12-21 2,696.72 2,696.72 2,696.72 2,696.72 0.0M
2022-12-20 2,684.04 2,684.04 2,684.04 2,684.04 0.0M
2022-12-19 2,702.47 2,702.47 2,702.47 2,702.47 0.0M
2022-12-16 2,758.94 2,758.94 2,758.94 2,758.94 0.0M
2022-12-15 2,732.40 2,732.40 2,732.40 2,732.40 0.0M
2022-12-14 2,750.38 2,750.38 2,750.38 2,750.38 0.0M
2022-12-13 2,745.81 2,745.81 2,745.81 2,745.81 0.0M
2022-12-12 2,753.48 2,753.48 2,753.48 2,753.48 0.0M
2022-12-09 2,761.72 2,761.72 2,761.72 2,761.72 0.0M
2022-12-08 2,722.17 2,722.17 2,722.17 2,722.17 0.0M
2022-12-07 2,680.19 2,680.19 2,680.19 2,680.19 0.0M
2022-12-06 2,740.31 2,740.31 2,740.31 2,740.31 0.0M
2022-12-05 2,742.87 2,742.87 2,742.87 2,742.87 0.0M
2022-12-02 2,664.26 2,664.26 2,664.26 2,664.26 0.0M
2022-12-01 2,691.58 2,691.58 2,691.58 2,691.58 0.0M
2022-11-30 2,717.12 2,717.12 2,717.12 2,717.12 0.0M
2022-11-29 2,663.36 2,663.36 2,663.36 2,663.36 0.0M
2022-11-28 2,585.98 2,585.98 2,585.98 2,585.98 0.0M
2022-11-25 2,626.50 2,626.50 2,626.50 2,626.50 0.0M
2022-11-24 2,613.35 2,613.35 2,613.35 2,613.35 0.0M
2022-11-23 2,591.61 2,591.61 2,591.61 2,591.61 0.0M
2022-11-22 2,573.60 2,573.60 2,573.60 2,573.60 0.0M
2022-11-21 2,531.80 2,531.80 2,531.80 2,531.80 0.0M
2022-11-18 2,547.37 2,547.37 2,547.37 2,547.37 0.0M
2022-11-17 2,572.89 2,572.89 2,572.89 2,572.89 0.0M
2022-11-16 2,589.85 2,589.85 2,589.85 2,589.85 0.0M
2022-11-15 2,610.60 2,610.60 2,610.60 2,610.60 0.0M
2022-11-14 2,561.52 2,561.52 2,561.52 2,561.52 0.0M
2022-11-11 2,510.30 2,510.30 2,510.30 2,510.30 0.0M
2022-11-10 2,422.22 2,422.22 2,422.22 2,422.22 0.0M
2022-11-09 2,457.11 2,457.11 2,457.11 2,457.11 0.0M
2022-11-08 2,449.98 2,449.98 2,449.98 2,449.98 0.0M
2022-11-07 2,451.92 2,451.92 2,451.92 2,451.92 0.0M
2022-11-04 2,384.65 2,384.65 2,384.65 2,384.65 0.0M
2022-11-03 2,314.26 2,314.26 2,314.26 2,314.26 0.0M
2022-11-02 2,347.85 2,347.85 2,347.85 2,347.85 0.0M
2022-11-01 2,313.96 2,313.96 2,313.96 2,313.96 0.0M
2022-10-31 2,258.86 2,258.86 2,258.86 2,258.86 0.0M
2022-10-28 2,345.04 2,345.04 2,345.04 2,345.04 0.0M
2022-10-27 2,398.22 2,398.22 2,398.22 2,398.22 0.0M
2022-10-26 2,393.80 2,393.80 2,393.80 2,393.80 0.0M
2022-10-25 2,397.77 2,397.77 2,397.77 2,397.77 0.0M
2022-10-24 2,391.58 2,391.58 2,391.58 2,391.58 0.0M
2022-10-21 2,485.58 2,485.58 2,485.58 2,485.58 0.0M
2022-10-20 2,454.10 2,454.10 2,454.10 2,454.10 0.0M
2022-10-19 2,462.30 2,462.30 2,462.30 2,462.30 0.0M
2022-10-18 2,476.87 2,476.87 2,476.87 2,476.87 0.0M
2022-10-17 2,454.84 2,454.84 2,454.84 2,454.84 0.0M
2022-10-14 2,448.59 2,448.59 2,448.59 2,448.59 0.0M
2022-10-13 2,425.03 2,425.03 2,425.03 2,425.03 0.0M
2022-10-12 2,442.72 2,442.72 2,442.72 2,442.72 0.0M
2022-10-11 2,452.99 2,452.99 2,452.99 2,452.99 0.0M
2022-10-10 2,466.14 2,466.14 2,466.14 2,466.14 0.0M
2022-10-07 2,494.97 2,494.97 2,494.97 2,494.97 0.0M
2022-10-06 2,528.86 2,528.86 2,528.86 2,528.86 0.0M
2022-10-05 2,545.60 2,545.60 2,545.60 2,545.60 0.0M
2022-10-03 2,448.70 2,448.70 2,448.70 2,448.70 0.0M
2022-09-30 2,467.76 2,467.76 2,467.76 2,467.76 0.0M
2022-09-29 2,435.03 2,435.03 2,435.03 2,435.03 0.0M
2022-09-28 2,472.49 2,472.49 2,472.49 2,472.49 0.0M
2022-09-27 2,535.63 2,535.63 2,535.63 2,535.63 0.0M
2022-09-26 2,536.14 2,536.14 2,536.14 2,536.14 0.0M
2022-09-23 2,597.77 2,597.77 2,597.77 2,597.77 0.0M
2022-09-22 2,615.64 2,615.64 2,615.64 2,615.64 0.0M
2022-09-21 2,631.92 2,631.92 2,631.92 2,631.92 0.0M
2022-09-20 2,647.68 2,647.68 2,647.68 2,647.68 0.0M
2022-09-19 2,637.75 2,637.75 2,637.75 2,637.75 0.0M
2022-09-16 2,656.43 2,656.43 2,656.43 2,656.43 0.0M
2022-09-15 2,697.48 2,697.48 2,697.48 2,697.48 0.0M
2022-09-14 2,700.53 2,700.53 2,700.53 2,700.53 0.0M
2022-09-13 2,736.92 2,736.92 2,736.92 2,736.92 0.0M
2022-09-09 2,726.66 2,726.66 2,726.66 2,726.66 0.0M
2022-09-08 2,688.74 2,688.74 2,688.74 2,688.74 0.0M
2022-09-07 2,724.05 2,724.05 2,724.05 2,724.05 0.0M
2022-09-06 2,734.32 2,734.32 2,734.32 2,734.32 0.0M
2022-09-05 2,747.88 2,747.88 2,747.88 2,747.88 0.0M
2022-09-02 2,746.09 2,746.09 2,746.09 2,746.09 0.0M
2022-09-01 2,766.43 2,766.43 2,766.43 2,766.43 0.0M
2022-08-31 2,769.64 2,769.64 2,769.64 2,769.64 0.0M
2022-08-30 2,783.54 2,783.54 2,783.54 2,783.54 0.0M
2022-08-29 2,793.74 2,793.74 2,793.74 2,793.74 0.0M
2022-08-26 2,797.91 2,797.91 2,797.91 2,797.91 0.0M
2022-08-25 2,788.53 2,788.53 2,788.53 2,788.53 0.0M
2022-08-24 2,729.70 2,729.70 2,729.70 2,729.70 0.0M
2022-08-23 2,745.85 2,745.85 2,745.85 2,745.85 0.0M
2022-08-22 2,744.50 2,744.50 2,744.50 2,744.50 0.0M
2022-08-19 2,730.57 2,730.57 2,730.57 2,730.57 0.0M
2022-08-18 2,696.45 2,696.45 2,696.45 2,696.45 0.0M
2022-08-17 2,722.04 2,722.04 2,722.04 2,722.04 0.0M
2022-08-16 2,701.48 2,701.48 2,701.48 2,701.48 0.0M
2022-08-15 2,702.56 2,702.56 2,702.56 2,702.56 0.0M
2022-08-12 2,729.28 2,729.28 2,729.28 2,729.28 0.0M
2022-08-11 2,707.61 2,707.61 2,707.61 2,707.61 0.0M
2022-08-10 2,674.01 2,674.01 2,674.01 2,674.01 0.0M
2022-08-09 2,705.43 2,705.43 2,705.43 2,705.43 0.0M
2022-08-08 2,697.04 2,697.04 2,697.04 2,697.04 0.0M
2022-08-05 2,693.22 2,693.22 2,693.22 2,693.22 0.0M
2022-08-04 2,680.82 2,680.82 2,680.82 2,680.82 0.0M
2022-08-03 2,661.22 2,661.22 2,661.22 2,661.22 0.0M
2022-08-02 2,680.79 2,680.79 2,680.79 2,680.79 0.0M
2022-08-01 2,733.79 2,733.79 2,733.79 2,733.79 0.0M
2022-07-29 2,756.79 2,756.79 2,756.79 2,756.79 0.0M
2022-07-28 2,788.18 2,788.18 2,788.18 2,788.18 0.0M
2022-07-27 2,776.59 2,776.59 2,776.59 2,776.59 0.0M
2022-07-26 2,785.58 2,785.58 2,785.58 2,785.58 0.0M
2022-07-25 2,757.24 2,757.24 2,757.24 2,757.24 0.0M
2022-07-22 2,757.79 2,757.79 2,757.79 2,757.79 0.0M
2022-07-21 2,764.71 2,764.71 2,764.71 2,764.71 0.0M
2022-07-20 2,798.50 2,798.50 2,798.50 2,798.50 0.0M
2022-07-19 2,804.29 2,804.29 2,804.29 2,804.29 0.0M
2022-07-18 2,812.22 2,812.22 2,812.22 2,812.22 0.0M
2022-07-15 2,738.62 2,738.62 2,738.62 2,738.62 0.0M
2022-07-14 2,784.20 2,784.20 2,784.20 2,784.20 0.0M
2022-07-13 2,811.52 2,811.52 2,811.52 2,811.52 0.0M
2022-07-12 2,834.98 2,834.98 2,834.98 2,834.98 0.0M
2022-07-11 2,851.57 2,851.57 2,851.57 2,851.57 0.0M
2022-07-08 2,880.04 2,880.04 2,880.04 2,880.04 0.0M
2022-07-07 2,862.91 2,862.91 2,862.91 2,862.91 0.0M
2022-07-06 2,880.36 2,880.36 2,880.36 2,880.36 0.0M
2022-07-05 2,935.60 2,935.60 2,935.60 2,935.60 0.0M
2022-07-04 2,937.04 2,937.04 2,937.04 2,937.04 0.0M
2022-06-30 2,958.65 2,958.65 2,958.65 2,958.65 0.0M
2022-06-29 2,957.69 2,957.69 2,957.69 2,957.69 0.0M
2022-06-28 3,016.34 3,016.34 3,016.34 3,016.34 0.0M
2022-06-27 2,961.45 2,961.45 2,961.45 2,961.45 0.0M
2022-06-24 2,938.91 2,938.91 2,938.91 2,938.91 0.0M
2022-06-23 2,945.53 2,945.53 2,945.53 2,945.53 0.0M
2022-06-22 2,926.35 2,926.35 2,926.35 2,926.35 0.0M
2022-06-21 2,976.51 2,976.51 2,976.51 2,976.51 0.0M
2022-06-20 2,938.73 2,938.73 2,938.73 2,938.73 0.0M
2022-06-17 2,941.79 2,941.79 2,941.79 2,941.79 0.0M
2022-06-16 2,946.29 2,946.29 2,946.29 2,946.29 0.0M
2022-06-15 3,003.84 3,003.84 3,003.84 3,003.84 0.0M
2022-06-14 3,000.55 3,000.55 3,000.55 3,000.55 0.0M
2022-06-13 2,991.44 2,991.44 2,991.44 2,991.44 0.0M
2022-06-10 3,029.44 3,029.44 3,029.44 3,029.44 0.0M
2022-06-09 3,046.11 3,046.11 3,046.11 3,046.11 0.0M
2022-06-08 3,070.14 3,070.14 3,070.14 3,070.14 0.0M
2022-06-07 3,055.33 3,055.33 3,055.33 3,055.33 0.0M
2022-06-06 3,059.26 3,059.26 3,059.26 3,059.26 0.0M
2022-06-02 3,064.70 3,064.70 3,064.70 3,064.70 0.0M
2022-06-01 3,098.26 3,098.26 3,098.26 3,098.26 0.0M
2022-05-31 3,097.54 3,097.54 3,097.54 3,097.54 0.0M
2022-05-30 3,054.84 3,054.84 3,054.84 3,054.84 0.0M
2022-05-27 3,054.72 3,054.72 3,054.72 3,054.72 0.0M
2022-05-26 3,030.14 3,030.14 3,030.14 3,030.14 0.0M
2022-05-25 3,030.60 3,030.60 3,030.60 3,030.60 0.0M
2022-05-24 3,010.42 3,010.42 3,010.42 3,010.42 0.0M
2022-05-23 3,028.33 3,028.33 3,028.33 3,028.33 0.0M
2022-05-20 3,031.84 3,031.84 3,031.84 3,031.84 0.0M
2022-05-19 2,985.68 2,985.68 2,985.68 2,985.68 0.0M
2022-05-18 2,999.97 2,999.97 2,999.97 2,999.97 0.0M
2022-05-17 2,979.88 2,979.88 2,979.88 2,979.88 0.0M
2022-05-16 2,950.64 2,950.64 2,950.64 2,950.64 0.0M
2022-05-13 2,945.89 2,945.89 2,945.89 2,945.89 0.0M
2022-05-12 2,894.34 2,894.34 2,894.34 2,894.34 0.0M
2022-05-11 2,936.72 2,936.72 2,936.72 2,936.72 0.0M
2022-05-10 2,937.44 2,937.44 2,937.44 2,937.44 0.0M
2022-05-06 2,967.63 2,967.63 2,967.63 2,967.63 0.0M
2022-05-05 3,038.51 3,038.51 3,038.51 3,038.51 0.0M
2022-05-04 3,056.40 3,056.40 3,056.40 3,056.40 0.0M
2022-05-03 3,057.05 3,057.05 3,057.05 3,057.05 0.0M
2022-04-29 3,058.17 3,058.17 3,058.17 3,058.17 0.0M
2022-04-28 3,040.79 3,040.79 3,040.79 3,040.79 0.0M
2022-04-27 2,955.66 2,955.66 2,955.66 2,955.66 0.0M
2022-04-26 2,918.62 2,918.62 2,918.62 2,918.62 0.0M
2022-04-25 2,942.75 2,942.75 2,942.75 2,942.75 0.0M
2022-04-22 3,051.93 3,051.93 3,051.93 3,051.93 0.0M
2022-04-21 3,034.93 3,034.93 3,034.93 3,034.93 0.0M
2022-04-20 3,071.81 3,071.81 3,071.81 3,071.81 0.0M
2022-04-19 3,133.26 3,133.26 3,133.26 3,133.26 0.0M
2022-04-14 3,150.71 3,150.71 3,150.71 3,150.71 0.0M
2022-04-13 3,117.67 3,117.67 3,117.67 3,117.67 0.0M
2022-04-12 3,084.35 3,084.35 3,084.35 3,084.35 0.0M
2022-04-11 3,097.18 3,097.18 3,097.18 3,097.18 0.0M
2022-04-08 3,151.93 3,151.93 3,151.93 3,151.93 0.0M
2022-04-07 3,101.54 3,101.54 3,101.54 3,101.54 0.0M
2022-04-06 3,147.18 3,147.18 3,147.18 3,147.18 0.0M
2022-04-04 3,133.98 3,133.98 3,133.98 3,133.98 0.0M
2022-04-01 3,087.66 3,087.66 3,087.66 3,087.66 0.0M
2022-03-31 3,067.07 3,067.07 3,067.07 3,067.07 0.0M
2022-03-30 3,082.85 3,082.85 3,082.85 3,082.85 0.0M
2022-03-29 3,054.99 3,054.99 3,054.99 3,054.99 0.0M
2022-03-28 3,036.92 3,036.92 3,036.92 3,036.92 0.0M
2022-03-25 2,991.70 2,991.70 2,991.70 2,991.70 0.0M
2022-03-24 3,010.14 3,010.14 3,010.14 3,010.14 0.0M
2022-03-23 2,990.03 2,990.03 2,990.03 2,990.03 0.0M
2022-03-22 3,001.60 3,001.60 3,001.60 3,001.60 0.0M
2022-03-21 2,927.36 2,927.36 2,927.36 2,927.36 0.0M
2022-03-18 2,961.61 2,961.61 2,961.61 2,961.61 0.0M
2022-03-17 2,919.59 2,919.59 2,919.59 2,919.59 0.0M
2022-03-16 2,777.09 2,777.09 2,777.09 2,777.09 0.0M
2022-03-15 2,670.02 2,670.02 2,670.02 2,670.02 0.0M
2022-03-14 2,846.73 2,846.73 2,846.73 2,846.73 0.0M
2022-03-11 2,945.12 2,945.12 2,945.12 2,945.12 0.0M
2022-03-10 2,986.07 2,986.07 2,986.07 2,986.07 0.0M
2022-03-09 2,949.19 2,949.19 2,949.19 2,949.19 0.0M
2022-03-08 2,970.82 2,970.82 2,970.82 2,970.82 0.0M
2022-03-07 3,025.81 3,025.81 3,025.81 3,025.81 0.0M
2022-03-04 3,071.85 3,071.85 3,071.85 3,071.85 0.0M
2022-03-03 3,107.54 3,107.54 3,107.54 3,107.54 0.0M
2022-03-02 3,067.18 3,067.18 3,067.18 3,067.18 0.0M
2022-03-01 3,085.47 3,085.47 3,085.47 3,085.47 0.0M
2022-02-28 3,074.99 3,074.99 3,074.99 3,074.99 0.0M
2022-02-25 3,053.93 3,053.93 3,053.93 3,053.93 0.0M
2022-02-24 3,082.24 3,082.24 3,082.24 3,082.24 0.0M
2022-02-23 3,141.10 3,141.10 3,141.10 3,141.10 0.0M
2022-02-22 3,158.83 3,158.83 3,158.83 3,158.83 0.0M
2022-02-21 3,182.24 3,182.24 3,182.24 3,182.24 0.0M
2022-02-18 3,170.93 3,170.93 3,170.93 3,170.93 0.0M
2022-02-17 3,156.34 3,156.34 3,156.34 3,156.34 0.0M
2022-02-16 3,153.61 3,153.61 3,153.61 3,153.61 0.0M
2022-02-15 3,128.77 3,128.77 3,128.77 3,128.77 0.0M
2022-02-14 3,184.98 3,184.98 3,184.98 3,184.98 0.0M
2022-02-11 3,229.72 3,229.72 3,229.72 3,229.72 0.0M
2022-02-10 3,224.24 3,224.24 3,224.24 3,224.24 0.0M
2022-02-09 3,192.62 3,192.62 3,192.62 3,192.62 0.0M
2022-02-08 3,165.78 3,165.78 3,165.78 3,165.78 0.0M
2022-02-07 3,140.08 3,140.08 3,140.08 3,140.08 0.0M
2022-02-04 3,085.60 3,085.60 3,085.60 3,085.60 0.0M
2022-01-31 3,019.89 3,019.89 3,019.89 3,019.89 0.0M
2022-01-28 3,012.46 3,012.46 3,012.46 3,012.46 0.0M
2022-01-27 3,042.59 3,042.59 3,042.59 3,042.59 0.0M
2022-01-26 3,072.94 3,072.94 3,072.94 3,072.94 0.0M
2022-01-25 3,059.52 3,059.52 3,059.52 3,059.52 0.0M
2022-01-24 3,106.46 3,106.46 3,106.46 3,106.46 0.0M
2022-01-21 3,109.61 3,109.61 3,109.61 3,109.61 0.0M
2022-01-20 3,100.21 3,100.21 3,100.21 3,100.21 0.0M
2022-01-19 3,092.58 3,092.58 3,092.58 3,092.58 0.0M
2022-01-18 3,058.63 3,058.63 3,058.63 3,058.63 0.0M
2022-01-17 3,033.26 3,033.26 3,033.26 3,033.26 0.0M
2022-01-14 3,050.41 3,050.41 3,050.41 3,050.41 0.0M
2022-01-13 3,067.98 3,067.98 3,067.98 3,067.98 0.0M
2022-01-12 3,052.66 3,052.66 3,052.66 3,052.66 0.0M
2022-01-11 3,025.43 3,025.43 3,025.43 3,025.43 0.0M
2022-01-10 3,004.21 3,004.21 3,004.21 3,004.21 0.0M
2022-01-07 2,982.25 2,982.25 2,982.25 2,982.25 0.0M
2022-01-06 2,944.04 2,944.04 2,944.04 2,944.04 0.0M
2022-01-05 2,951.99 2,951.99 2,951.99 2,951.99 0.0M
2022-01-04 2,942.57 2,942.57 2,942.57 2,942.57 0.0M
2022-01-03 2,949.57 2,949.57 2,949.57 2,949.57 0.0M