HS SCHK Central SOEs Quality (HSSCCSQ)

HSSCCSQ
🏛️ 香港 →
3,730.16
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,859.96 2,859.96 2,859.96 2,859.96 0.0M
2022-12-29 2,842.50 2,842.50 2,842.50 2,842.50 0.0M
2022-12-28 2,868.11 2,868.11 2,868.11 2,868.11 0.0M
2022-12-23 2,817.27 2,817.27 2,817.27 2,817.27 0.0M
2022-12-22 2,820.03 2,820.03 2,820.03 2,820.03 0.0M
2022-12-21 2,787.74 2,787.74 2,787.74 2,787.74 0.0M
2022-12-20 2,773.21 2,773.21 2,773.21 2,773.21 0.0M
2022-12-19 2,814.11 2,814.11 2,814.11 2,814.11 0.0M
2022-12-16 2,850.61 2,850.61 2,850.61 2,850.61 0.0M
2022-12-15 2,821.52 2,821.52 2,821.52 2,821.52 0.0M
2022-12-14 2,838.20 2,838.20 2,838.20 2,838.20 0.0M
2022-12-13 2,823.82 2,823.82 2,823.82 2,823.82 0.0M
2022-12-12 2,832.94 2,832.94 2,832.94 2,832.94 0.0M
2022-12-09 2,867.06 2,867.06 2,867.06 2,867.06 0.0M
2022-12-08 2,804.03 2,804.03 2,804.03 2,804.03 0.0M
2022-12-07 2,763.70 2,763.70 2,763.70 2,763.70 0.0M
2022-12-06 2,837.61 2,837.61 2,837.61 2,837.61 0.0M
2022-12-05 2,823.24 2,823.24 2,823.24 2,823.24 0.0M
2022-12-02 2,759.02 2,759.02 2,759.02 2,759.02 0.0M
2022-12-01 2,794.83 2,794.83 2,794.83 2,794.83 0.0M
2022-11-30 2,834.87 2,834.87 2,834.87 2,834.87 0.0M
2022-11-29 2,780.01 2,780.01 2,780.01 2,780.01 0.0M
2022-11-28 2,681.92 2,681.92 2,681.92 2,681.92 0.0M
2022-11-25 2,722.07 2,722.07 2,722.07 2,722.07 0.0M
2022-11-24 2,693.99 2,693.99 2,693.99 2,693.99 0.0M
2022-11-23 2,663.71 2,663.71 2,663.71 2,663.71 0.0M
2022-11-22 2,644.86 2,644.86 2,644.86 2,644.86 0.0M
2022-11-21 2,626.88 2,626.88 2,626.88 2,626.88 0.0M
2022-11-18 2,648.60 2,648.60 2,648.60 2,648.60 0.0M
2022-11-17 2,680.17 2,680.17 2,680.17 2,680.17 0.0M
2022-11-16 2,692.65 2,692.65 2,692.65 2,692.65 0.0M
2022-11-15 2,714.60 2,714.60 2,714.60 2,714.60 0.0M
2022-11-14 2,665.23 2,665.23 2,665.23 2,665.23 0.0M
2022-11-11 2,604.44 2,604.44 2,604.44 2,604.44 0.0M
2022-11-10 2,482.41 2,482.41 2,482.41 2,482.41 0.0M
2022-11-09 2,516.40 2,516.40 2,516.40 2,516.40 0.0M
2022-11-08 2,502.93 2,502.93 2,502.93 2,502.93 0.0M
2022-11-07 2,500.99 2,500.99 2,500.99 2,500.99 0.0M
2022-11-04 2,447.50 2,447.50 2,447.50 2,447.50 0.0M
2022-11-03 2,353.41 2,353.41 2,353.41 2,353.41 0.0M
2022-11-02 2,390.33 2,390.33 2,390.33 2,390.33 0.0M
2022-11-01 2,352.84 2,352.84 2,352.84 2,352.84 0.0M
2022-10-31 2,275.32 2,275.32 2,275.32 2,275.32 0.0M
2022-10-28 2,364.09 2,364.09 2,364.09 2,364.09 0.0M
2022-10-27 2,442.73 2,442.73 2,442.73 2,442.73 0.0M
2022-10-26 2,445.25 2,445.25 2,445.25 2,445.25 0.0M
2022-10-25 2,455.84 2,455.84 2,455.84 2,455.84 0.0M
2022-10-24 2,450.03 2,450.03 2,450.03 2,450.03 0.0M
2022-10-21 2,582.53 2,582.53 2,582.53 2,582.53 0.0M
2022-10-20 2,567.29 2,567.29 2,567.29 2,567.29 0.0M
2022-10-19 2,585.24 2,585.24 2,585.24 2,585.24 0.0M
2022-10-18 2,605.33 2,605.33 2,605.33 2,605.33 0.0M
2022-10-17 2,582.27 2,582.27 2,582.27 2,582.27 0.0M
2022-10-14 2,571.38 2,571.38 2,571.38 2,571.38 0.0M
2022-10-13 2,542.03 2,542.03 2,542.03 2,542.03 0.0M
2022-10-12 2,563.06 2,563.06 2,563.06 2,563.06 0.0M
2022-10-11 2,585.97 2,585.97 2,585.97 2,585.97 0.0M
2022-10-10 2,610.48 2,610.48 2,610.48 2,610.48 0.0M
2022-10-07 2,664.17 2,664.17 2,664.17 2,664.17 0.0M
2022-10-06 2,698.98 2,698.98 2,698.98 2,698.98 0.0M
2022-10-05 2,713.57 2,713.57 2,713.57 2,713.57 0.0M
2022-10-03 2,612.92 2,612.92 2,612.92 2,612.92 0.0M
2022-09-30 2,615.28 2,615.28 2,615.28 2,615.28 0.0M
2022-09-29 2,587.98 2,587.98 2,587.98 2,587.98 0.0M
2022-09-28 2,624.66 2,624.66 2,624.66 2,624.66 0.0M
2022-09-27 2,693.15 2,693.15 2,693.15 2,693.15 0.0M
2022-09-26 2,685.75 2,685.75 2,685.75 2,685.75 0.0M
2022-09-23 2,726.67 2,726.67 2,726.67 2,726.67 0.0M
2022-09-22 2,752.97 2,752.97 2,752.97 2,752.97 0.0M
2022-09-21 2,765.47 2,765.47 2,765.47 2,765.47 0.0M
2022-09-20 2,792.49 2,792.49 2,792.49 2,792.49 0.0M
2022-09-19 2,786.47 2,786.47 2,786.47 2,786.47 0.0M
2022-09-16 2,813.12 2,813.12 2,813.12 2,813.12 0.0M
2022-09-15 2,845.95 2,845.95 2,845.95 2,845.95 0.0M
2022-09-14 2,828.60 2,828.60 2,828.60 2,828.60 0.0M
2022-09-13 2,867.83 2,867.83 2,867.83 2,867.83 0.0M
2022-09-09 2,859.25 2,859.25 2,859.25 2,859.25 0.0M
2022-09-08 2,786.28 2,786.28 2,786.28 2,786.28 0.0M
2022-09-07 2,828.02 2,828.02 2,828.02 2,828.02 0.0M
2022-09-06 2,837.79 2,837.79 2,837.79 2,837.79 0.0M
2022-09-05 2,838.40 2,838.40 2,838.40 2,838.40 0.0M
2022-09-02 2,838.99 2,838.99 2,838.99 2,838.99 0.0M
2022-09-01 2,874.17 2,874.17 2,874.17 2,874.17 0.0M
2022-08-31 2,886.26 2,886.26 2,886.26 2,886.26 0.0M
2022-08-30 2,883.47 2,883.47 2,883.47 2,883.47 0.0M
2022-08-29 2,885.41 2,885.41 2,885.41 2,885.41 0.0M
2022-08-26 2,886.39 2,886.39 2,886.39 2,886.39 0.0M
2022-08-25 2,865.91 2,865.91 2,865.91 2,865.91 0.0M
2022-08-24 2,811.98 2,811.98 2,811.98 2,811.98 0.0M
2022-08-23 2,837.34 2,837.34 2,837.34 2,837.34 0.0M
2022-08-22 2,856.08 2,856.08 2,856.08 2,856.08 0.0M
2022-08-19 2,858.85 2,858.85 2,858.85 2,858.85 0.0M
2022-08-18 2,827.60 2,827.60 2,827.60 2,827.60 0.0M
2022-08-17 2,843.87 2,843.87 2,843.87 2,843.87 0.0M
2022-08-16 2,820.02 2,820.02 2,820.02 2,820.02 0.0M
2022-08-15 2,805.63 2,805.63 2,805.63 2,805.63 0.0M
2022-08-12 2,832.37 2,832.37 2,832.37 2,832.37 0.0M
2022-08-11 2,817.79 2,817.79 2,817.79 2,817.79 0.0M
2022-08-10 2,787.18 2,787.18 2,787.18 2,787.18 0.0M
2022-08-09 2,828.22 2,828.22 2,828.22 2,828.22 0.0M
2022-08-08 2,829.21 2,829.21 2,829.21 2,829.21 0.0M
2022-08-05 2,830.51 2,830.51 2,830.51 2,830.51 0.0M
2022-08-04 2,806.43 2,806.43 2,806.43 2,806.43 0.0M
2022-08-03 2,777.22 2,777.22 2,777.22 2,777.22 0.0M
2022-08-02 2,797.72 2,797.72 2,797.72 2,797.72 0.0M
2022-08-01 2,853.62 2,853.62 2,853.62 2,853.62 0.0M
2022-07-29 2,870.12 2,870.12 2,870.12 2,870.12 0.0M
2022-07-28 2,912.61 2,912.61 2,912.61 2,912.61 0.0M
2022-07-27 2,909.44 2,909.44 2,909.44 2,909.44 0.0M
2022-07-26 2,926.32 2,926.32 2,926.32 2,926.32 0.0M
2022-07-25 2,886.72 2,886.72 2,886.72 2,886.72 0.0M
2022-07-22 2,865.77 2,865.77 2,865.77 2,865.77 0.0M
2022-07-21 2,871.69 2,871.69 2,871.69 2,871.69 0.0M
2022-07-20 2,917.02 2,917.02 2,917.02 2,917.02 0.0M
2022-07-19 2,917.27 2,917.27 2,917.27 2,917.27 0.0M
2022-07-18 2,938.94 2,938.94 2,938.94 2,938.94 0.0M
2022-07-15 2,874.30 2,874.30 2,874.30 2,874.30 0.0M
2022-07-14 2,932.17 2,932.17 2,932.17 2,932.17 0.0M
2022-07-13 2,968.87 2,968.87 2,968.87 2,968.87 0.0M
2022-07-12 3,000.68 3,000.68 3,000.68 3,000.68 0.0M
2022-07-11 3,017.65 3,017.65 3,017.65 3,017.65 0.0M
2022-07-08 3,069.48 3,069.48 3,069.48 3,069.48 0.0M
2022-07-07 3,045.37 3,045.37 3,045.37 3,045.37 0.0M
2022-07-06 3,055.45 3,055.45 3,055.45 3,055.45 0.0M
2022-07-05 3,102.35 3,102.35 3,102.35 3,102.35 0.0M
2022-07-04 3,101.54 3,101.54 3,101.54 3,101.54 0.0M
2022-06-30 3,117.72 3,117.72 3,117.72 3,117.72 0.0M
2022-06-29 3,092.53 3,092.53 3,092.53 3,092.53 0.0M
2022-06-28 3,163.27 3,163.27 3,163.27 3,163.27 0.0M
2022-06-27 3,103.80 3,103.80 3,103.80 3,103.80 0.0M
2022-06-24 3,064.79 3,064.79 3,064.79 3,064.79 0.0M
2022-06-23 3,053.16 3,053.16 3,053.16 3,053.16 0.0M
2022-06-22 3,033.12 3,033.12 3,033.12 3,033.12 0.0M
2022-06-21 3,088.18 3,088.18 3,088.18 3,088.18 0.0M
2022-06-20 3,044.88 3,044.88 3,044.88 3,044.88 0.0M
2022-06-17 3,002.00 3,002.00 3,002.00 3,002.00 0.0M
2022-06-16 2,999.37 2,999.37 2,999.37 2,999.37 0.0M
2022-06-15 3,045.45 3,045.45 3,045.45 3,045.45 0.0M
2022-06-14 3,033.16 3,033.16 3,033.16 3,033.16 0.0M
2022-06-13 3,020.94 3,020.94 3,020.94 3,020.94 0.0M
2022-06-10 3,074.65 3,074.65 3,074.65 3,074.65 0.0M
2022-06-09 3,097.87 3,097.87 3,097.87 3,097.87 0.0M
2022-06-08 3,106.67 3,106.67 3,106.67 3,106.67 0.0M
2022-06-07 3,091.89 3,091.89 3,091.89 3,091.89 0.0M
2022-06-06 3,111.60 3,111.60 3,111.60 3,111.60 0.0M
2022-06-02 3,095.17 3,095.17 3,095.17 3,095.17 0.0M
2022-06-01 3,118.05 3,118.05 3,118.05 3,118.05 0.0M
2022-05-31 3,112.65 3,112.65 3,112.65 3,112.65 0.0M
2022-05-30 3,091.24 3,091.24 3,091.24 3,091.24 0.0M
2022-05-27 3,081.87 3,081.87 3,081.87 3,081.87 0.0M
2022-05-26 3,060.72 3,060.72 3,060.72 3,060.72 0.0M
2022-05-25 3,052.86 3,052.86 3,052.86 3,052.86 0.0M
2022-05-24 3,042.65 3,042.65 3,042.65 3,042.65 0.0M
2022-05-23 3,074.51 3,074.51 3,074.51 3,074.51 0.0M
2022-05-20 3,081.22 3,081.22 3,081.22 3,081.22 0.0M
2022-05-19 3,028.71 3,028.71 3,028.71 3,028.71 0.0M
2022-05-18 3,046.75 3,046.75 3,046.75 3,046.75 0.0M
2022-05-17 3,017.27 3,017.27 3,017.27 3,017.27 0.0M
2022-05-16 2,975.78 2,975.78 2,975.78 2,975.78 0.0M
2022-05-13 2,965.68 2,965.68 2,965.68 2,965.68 0.0M
2022-05-12 2,890.92 2,890.92 2,890.92 2,890.92 0.0M
2022-05-11 2,938.67 2,938.67 2,938.67 2,938.67 0.0M
2022-05-10 2,946.52 2,946.52 2,946.52 2,946.52 0.0M
2022-05-06 2,962.86 2,962.86 2,962.86 2,962.86 0.0M
2022-05-05 3,064.36 3,064.36 3,064.36 3,064.36 0.0M
2022-05-04 3,095.36 3,095.36 3,095.36 3,095.36 0.0M
2022-05-03 3,101.17 3,101.17 3,101.17 3,101.17 0.0M
2022-04-29 3,064.61 3,064.61 3,064.61 3,064.61 0.0M
2022-04-28 3,044.27 3,044.27 3,044.27 3,044.27 0.0M
2022-04-27 2,971.05 2,971.05 2,971.05 2,971.05 0.0M
2022-04-26 2,950.52 2,950.52 2,950.52 2,950.52 0.0M
2022-04-25 2,963.75 2,963.75 2,963.75 2,963.75 0.0M
2022-04-22 3,078.92 3,078.92 3,078.92 3,078.92 0.0M
2022-04-21 3,065.17 3,065.17 3,065.17 3,065.17 0.0M
2022-04-20 3,097.36 3,097.36 3,097.36 3,097.36 0.0M
2022-04-19 3,158.69 3,158.69 3,158.69 3,158.69 0.0M
2022-04-14 3,215.22 3,215.22 3,215.22 3,215.22 0.0M
2022-04-13 3,179.89 3,179.89 3,179.89 3,179.89 0.0M
2022-04-12 3,161.01 3,161.01 3,161.01 3,161.01 0.0M
2022-04-11 3,174.73 3,174.73 3,174.73 3,174.73 0.0M
2022-04-08 3,249.93 3,249.93 3,249.93 3,249.93 0.0M
2022-04-07 3,207.36 3,207.36 3,207.36 3,207.36 0.0M
2022-04-06 3,249.39 3,249.39 3,249.39 3,249.39 0.0M
2022-04-04 3,252.66 3,252.66 3,252.66 3,252.66 0.0M
2022-04-01 3,206.41 3,206.41 3,206.41 3,206.41 0.0M
2022-03-31 3,171.81 3,171.81 3,171.81 3,171.81 0.0M
2022-03-30 3,191.12 3,191.12 3,191.12 3,191.12 0.0M
2022-03-29 3,127.08 3,127.08 3,127.08 3,127.08 0.0M
2022-03-28 3,106.93 3,106.93 3,106.93 3,106.93 0.0M
2022-03-25 3,069.75 3,069.75 3,069.75 3,069.75 0.0M
2022-03-24 3,108.41 3,108.41 3,108.41 3,108.41 0.0M
2022-03-23 3,101.22 3,101.22 3,101.22 3,101.22 0.0M
2022-03-22 3,098.48 3,098.48 3,098.48 3,098.48 0.0M
2022-03-21 3,027.49 3,027.49 3,027.49 3,027.49 0.0M
2022-03-18 3,068.99 3,068.99 3,068.99 3,068.99 0.0M
2022-03-17 3,049.51 3,049.51 3,049.51 3,049.51 0.0M
2022-03-16 2,891.11 2,891.11 2,891.11 2,891.11 0.0M
2022-03-15 2,720.05 2,720.05 2,720.05 2,720.05 0.0M
2022-03-14 2,898.74 2,898.74 2,898.74 2,898.74 0.0M
2022-03-11 3,023.83 3,023.83 3,023.83 3,023.83 0.0M
2022-03-10 3,089.48 3,089.48 3,089.48 3,089.48 0.0M
2022-03-09 3,024.07 3,024.07 3,024.07 3,024.07 0.0M
2022-03-08 3,053.73 3,053.73 3,053.73 3,053.73 0.0M
2022-03-07 3,111.55 3,111.55 3,111.55 3,111.55 0.0M
2022-03-04 3,191.05 3,191.05 3,191.05 3,191.05 0.0M
2022-03-03 3,228.06 3,228.06 3,228.06 3,228.06 0.0M
2022-03-02 3,186.56 3,186.56 3,186.56 3,186.56 0.0M
2022-03-01 3,240.19 3,240.19 3,240.19 3,240.19 0.0M
2022-02-28 3,239.92 3,239.92 3,239.92 3,239.92 0.0M
2022-02-25 3,218.87 3,218.87 3,218.87 3,218.87 0.0M
2022-02-24 3,243.56 3,243.56 3,243.56 3,243.56 0.0M
2022-02-23 3,319.48 3,319.48 3,319.48 3,319.48 0.0M
2022-02-22 3,338.86 3,338.86 3,338.86 3,338.86 0.0M
2022-02-21 3,391.01 3,391.01 3,391.01 3,391.01 0.0M
2022-02-18 3,380.11 3,380.11 3,380.11 3,380.11 0.0M
2022-02-17 3,363.38 3,363.38 3,363.38 3,363.38 0.0M
2022-02-16 3,366.74 3,366.74 3,366.74 3,366.74 0.0M
2022-02-15 3,318.86 3,318.86 3,318.86 3,318.86 0.0M
2022-02-14 3,353.01 3,353.01 3,353.01 3,353.01 0.0M
2022-02-11 3,418.33 3,418.33 3,418.33 3,418.33 0.0M
2022-02-10 3,408.02 3,408.02 3,408.02 3,408.02 0.0M
2022-02-09 3,378.93 3,378.93 3,378.93 3,378.93 0.0M
2022-02-08 3,340.92 3,340.92 3,340.92 3,340.92 0.0M
2022-02-07 3,338.84 3,338.84 3,338.84 3,338.84 0.0M
2022-02-04 3,308.24 3,308.24 3,308.24 3,308.24 0.0M
2022-01-31 3,220.76 3,220.76 3,220.76 3,220.76 0.0M
2022-01-28 3,201.82 3,201.82 3,201.82 3,201.82 0.0M
2022-01-27 3,235.95 3,235.95 3,235.95 3,235.95 0.0M
2022-01-26 3,270.27 3,270.27 3,270.27 3,270.27 0.0M
2022-01-25 3,256.66 3,256.66 3,256.66 3,256.66 0.0M
2022-01-24 3,298.73 3,298.73 3,298.73 3,298.73 0.0M
2022-01-21 3,310.19 3,310.19 3,310.19 3,310.19 0.0M
2022-01-20 3,300.50 3,300.50 3,300.50 3,300.50 0.0M
2022-01-19 3,282.71 3,282.71 3,282.71 3,282.71 0.0M
2022-01-18 3,237.13 3,237.13 3,237.13 3,237.13 0.0M
2022-01-17 3,210.98 3,210.98 3,210.98 3,210.98 0.0M
2022-01-14 3,219.05 3,219.05 3,219.05 3,219.05 0.0M
2022-01-13 3,225.38 3,225.38 3,225.38 3,225.38 0.0M
2022-01-12 3,213.68 3,213.68 3,213.68 3,213.68 0.0M
2022-01-11 3,198.21 3,198.21 3,198.21 3,198.21 0.0M
2022-01-10 3,195.29 3,195.29 3,195.29 3,195.29 0.0M
2022-01-07 3,164.96 3,164.96 3,164.96 3,164.96 0.0M
2022-01-06 3,119.04 3,119.04 3,119.04 3,119.04 0.0M
2022-01-05 3,131.41 3,131.41 3,131.41 3,131.41 0.0M
2022-01-04 3,125.12 3,125.12 3,125.12 3,125.12 0.0M
2022-01-03 3,129.57 3,129.57 3,129.57 3,129.57 0.0M