HS SCHK SOEs High Dividend Yield (HSSCHDY)

HSSCHDY
🏛️ 香港 →
3,795.01
最終更新: 2025-09-30
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
2023-12-29 2,546.70 2,568.49 2,542.16 2,568.49 0.0M
2023-12-28 2,506.75 2,548.71 2,503.37 2,546.81 0.0M
2023-12-27 2,476.91 2,507.05 2,472.32 2,505.25 0.0M
2023-12-22 2,470.07 2,493.12 2,464.03 2,470.54 0.0M
2023-12-21 2,440.26 2,469.44 2,435.90 2,467.27 0.0M
2023-12-20 2,454.27 2,465.21 2,442.54 2,448.33 0.0M
2023-12-19 2,464.70 2,464.70 2,441.94 2,448.15 0.0M
2023-12-18 2,469.99 2,474.82 2,456.50 2,466.48 0.0M
2023-12-15 2,449.23 2,492.87 2,448.99 2,474.82 0.0M
2023-12-14 2,442.27 2,452.42 2,428.08 2,438.29 0.0M
2023-12-13 2,461.49 2,461.49 2,424.42 2,430.13 0.0M
2023-12-12 2,444.01 2,467.97 2,430.76 2,464.95 0.0M
2023-12-11 2,444.30 2,445.10 2,402.20 2,439.13 0.0M
2023-12-08 2,461.39 2,463.56 2,443.08 2,449.51 0.0M
2023-12-07 2,471.85 2,471.85 2,438.63 2,457.54 0.0M
2023-12-06 2,463.40 2,485.26 2,450.34 2,479.77 0.0M
2023-12-05 2,489.05 2,489.05 2,449.05 2,461.12 0.0M
2023-12-04 2,496.91 2,508.03 2,484.06 2,484.06 0.0M
2023-12-01 2,496.16 2,511.60 2,487.34 2,487.58 0.0M
2023-11-30 2,489.81 2,502.10 2,475.82 2,493.93 0.0M
2023-11-29 2,524.31 2,525.41 2,479.85 2,487.71 0.0M
2023-11-28 2,522.99 2,524.76 2,507.49 2,519.42 0.0M
2023-11-27 2,533.56 2,533.56 2,503.82 2,519.34 0.0M
2023-11-24 2,542.22 2,542.22 2,523.43 2,526.38 0.0M
2023-11-23 2,513.72 2,546.04 2,502.08 2,546.04 0.0M
2023-11-22 2,509.77 2,520.81 2,505.54 2,514.10 0.0M
2023-11-21 2,520.35 2,545.35 2,506.83 2,511.60 0.0M
2023-11-20 2,501.02 2,519.03 2,496.21 2,514.40 0.0M
2023-11-17 2,508.04 2,508.04 2,488.80 2,491.82 0.0M
2023-11-16 2,536.56 2,536.56 2,506.19 2,518.76 0.0M
2023-11-15 2,494.27 2,529.74 2,494.27 2,529.74 0.0M
2023-11-14 2,466.10 2,475.87 2,459.89 2,470.02 0.0M
2023-11-13 2,450.81 2,457.81 2,432.27 2,457.65 0.0M
2023-11-10 2,455.16 2,455.16 2,437.81 2,442.57 0.0M
2023-11-09 2,461.34 2,469.04 2,455.69 2,459.11 0.0M
2023-11-08 2,474.31 2,476.46 2,457.48 2,460.18 0.0M
2023-11-07 2,501.41 2,501.41 2,474.11 2,476.14 0.0M
2023-11-06 2,517.27 2,523.20 2,500.52 2,506.87 0.0M
2023-11-03 2,489.41 2,509.29 2,486.23 2,504.83 0.0M
2023-11-02 2,477.23 2,496.37 2,473.63 2,482.21 0.0M
2023-11-01 2,474.09 2,478.40 2,459.13 2,467.56 0.0M
2023-10-31 2,480.01 2,480.83 2,455.60 2,470.82 0.0M
2023-10-30 2,498.35 2,499.72 2,465.43 2,479.98 0.0M
2023-10-27 2,480.10 2,514.94 2,470.88 2,510.92 0.0M
2023-10-26 2,474.97 2,484.79 2,459.13 2,475.38 0.0M
2023-10-25 2,497.92 2,507.36 2,468.53 2,471.87 0.0M
2023-10-24 2,462.18 2,471.69 2,446.22 2,468.37 0.0M
2023-10-20 2,479.98 2,492.61 2,465.89 2,474.27 0.0M
2023-10-19 2,530.76 2,530.76 2,483.26 2,483.40 0.0M
2023-10-18 2,548.18 2,557.58 2,532.36 2,537.42 0.0M
2023-10-17 2,540.65 2,555.27 2,535.53 2,548.07 0.0M
2023-10-16 2,550.61 2,561.05 2,530.81 2,533.39 0.0M
2023-10-13 2,551.40 2,551.40 2,551.40 2,551.40 0.0M
2023-10-12 2,581.76 2,581.76 2,581.76 2,581.76 0.0M
2023-10-11 2,535.14 2,535.14 2,535.14 2,535.14 0.0M
2023-10-10 2,518.41 2,518.41 2,518.41 2,518.41 0.0M
2023-10-09 2,526.69 2,526.69 2,526.69 2,526.69 0.0M
2023-10-06 2,499.67 2,499.67 2,499.67 2,499.67 0.0M
2023-10-05 2,458.10 2,458.10 2,458.10 2,458.10 0.0M
2023-10-04 2,463.86 2,463.86 2,463.86 2,463.86 0.0M
2023-10-03 2,489.34 2,489.34 2,489.34 2,489.34 0.0M
2023-09-29 2,569.55 2,569.55 2,569.55 2,569.55 0.0M
2023-09-28 2,548.18 2,548.18 2,548.18 2,548.18 0.0M
2023-09-27 2,554.77 2,554.77 2,554.77 2,554.77 0.0M
2023-09-26 2,553.23 2,553.23 2,553.23 2,553.23 0.0M
2023-09-25 2,576.82 2,576.82 2,576.82 2,576.82 0.0M
2023-09-22 2,604.44 2,604.44 2,604.44 2,604.44 0.0M
2023-09-21 2,573.40 2,573.40 2,573.40 2,573.40 0.0M
2023-09-20 2,588.16 2,588.16 2,588.16 2,588.16 0.0M
2023-09-19 2,602.29 2,602.29 2,602.29 2,602.29 0.0M
2023-09-18 2,575.60 2,575.60 2,575.60 2,575.60 0.0M
2023-09-15 2,579.37 2,579.37 2,579.37 2,579.37 0.0M
2023-09-14 2,568.27 2,568.27 2,568.27 2,568.27 0.0M
2023-09-13 2,539.69 2,539.69 2,539.69 2,539.69 0.0M
2023-09-12 2,537.19 2,537.19 2,537.19 2,537.19 0.0M
2023-09-11 2,567.93 2,567.93 2,567.93 2,567.93 0.0M
2023-09-07 2,563.29 2,563.29 2,563.29 2,563.29 0.0M
2023-09-06 2,584.42 2,584.42 2,584.42 2,584.42 0.0M
2023-09-05 2,577.33 2,577.33 2,577.33 2,577.33 0.0M
2023-09-04 2,595.00 2,595.00 2,595.00 2,595.00 0.0M
2023-08-31 2,517.70 2,517.70 2,517.70 2,517.70 0.0M
2023-08-30 2,525.41 2,525.41 2,525.41 2,525.41 0.0M
2023-08-29 2,540.73 2,540.73 2,540.73 2,540.73 0.0M
2023-08-28 2,482.08 2,482.08 2,482.08 2,482.08 0.0M
2023-08-25 2,469.62 2,469.62 2,469.62 2,469.62 0.0M
2023-08-24 2,465.78 2,465.78 2,465.78 2,465.78 0.0M
2023-08-23 2,443.82 2,443.82 2,443.82 2,443.82 0.0M
2023-08-22 2,449.28 2,449.28 2,449.28 2,449.28 0.0M
2023-08-21 2,419.15 2,419.15 2,419.15 2,419.15 0.0M
2023-08-18 2,474.29 2,474.29 2,474.29 2,474.29 0.0M
2023-08-17 2,497.83 2,497.83 2,497.83 2,497.83 0.0M
2023-08-16 2,497.18 2,497.18 2,497.18 2,497.18 0.0M
2023-08-15 2,528.51 2,528.51 2,528.51 2,528.51 0.0M
2023-08-14 2,532.49 2,532.49 2,532.49 2,532.49 0.0M
2023-08-11 2,568.64 2,568.64 2,568.64 2,568.64 0.0M
2023-08-10 2,592.45 2,592.45 2,592.45 2,592.45 0.0M
2023-08-09 2,590.61 2,590.61 2,590.61 2,590.61 0.0M
2023-08-08 2,584.28 2,584.28 2,584.28 2,584.28 0.0M
2023-08-07 2,599.87 2,599.87 2,599.87 2,599.87 0.0M
2023-08-04 2,619.94 2,619.94 2,619.94 2,619.94 0.0M
2023-08-03 2,615.10 2,615.10 2,615.10 2,615.10 0.0M
2023-08-02 2,612.92 2,612.92 2,612.92 2,612.92 0.0M
2023-08-01 2,648.30 2,648.30 2,648.30 2,648.30 0.0M
2023-07-31 2,657.77 2,657.77 2,657.77 2,657.77 0.0M
2023-07-28 2,636.92 2,636.92 2,636.92 2,636.92 0.0M
2023-07-27 2,608.60 2,608.60 2,608.60 2,608.60 0.0M
2023-07-26 2,591.30 2,591.30 2,591.30 2,591.30 0.0M
2023-07-25 2,597.70 2,597.70 2,597.70 2,597.70 0.0M
2023-07-24 2,515.85 2,515.85 2,515.85 2,515.85 0.0M
2023-07-21 2,552.86 2,552.86 2,552.86 2,552.86 0.0M
2023-07-20 2,538.21 2,538.21 2,538.21 2,538.21 0.0M
2023-07-19 2,533.29 2,533.29 2,533.29 2,533.29 0.0M
2023-07-18 2,531.57 2,531.57 2,531.57 2,531.57 0.0M
2023-07-14 2,565.75 2,565.75 2,565.75 2,565.75 0.0M
2023-07-13 2,551.96 2,551.96 2,551.96 2,551.96 0.0M
2023-07-12 2,515.50 2,515.50 2,515.50 2,515.50 0.0M
2023-07-11 2,507.94 2,507.94 2,507.94 2,507.94 0.0M
2023-07-10 2,507.92 2,507.92 2,507.92 2,507.92 0.0M
2023-07-07 2,511.50 2,511.50 2,511.50 2,511.50 0.0M
2023-07-06 2,533.16 2,533.16 2,533.16 2,533.16 0.0M
2023-07-05 2,591.17 2,591.17 2,591.17 2,591.17 0.0M
2023-07-04 2,618.38 2,618.38 2,618.38 2,618.38 0.0M
2023-07-03 2,627.58 2,627.58 2,627.58 2,627.58 0.0M
2023-06-30 2,587.67 2,587.67 2,587.67 2,587.67 0.0M
2023-06-29 2,573.09 2,573.09 2,573.09 2,573.09 0.0M
2023-06-28 2,582.08 2,582.08 2,582.08 2,582.08 0.0M
2023-06-27 2,583.97 2,583.97 2,583.97 2,583.97 0.0M
2023-06-26 2,545.50 2,545.50 2,545.50 2,545.50 0.0M
2023-06-23 2,553.73 2,553.73 2,553.73 2,553.73 0.0M
2023-06-21 2,624.31 2,624.31 2,624.31 2,624.31 0.0M
2023-06-20 2,651.34 2,651.34 2,651.34 2,651.34 0.0M
2023-06-19 2,694.82 2,694.82 2,694.82 2,694.82 0.0M
2023-06-16 2,706.50 2,706.50 2,706.50 2,706.50 0.0M
2023-06-15 2,693.08 2,693.08 2,693.08 2,693.08 0.0M
2023-06-14 2,678.48 2,678.48 2,678.48 2,678.48 0.0M
2023-06-13 2,699.88 2,699.88 2,699.88 2,699.88 0.0M
2023-06-12 2,709.76 2,709.76 2,709.76 2,709.76 0.0M
2023-06-09 2,737.97 2,737.97 2,737.97 2,737.97 0.0M
2023-06-08 2,753.13 2,753.13 2,753.13 2,753.13 0.0M
2023-06-07 2,727.24 2,727.24 2,727.24 2,727.24 0.0M
2023-06-06 2,715.98 2,715.98 2,715.98 2,715.98 0.0M
2023-06-05 2,710.58 2,710.58 2,710.58 2,710.58 0.0M
2023-06-02 2,702.01 2,702.01 2,702.01 2,702.01 0.0M
2023-06-01 2,640.65 2,640.65 2,640.65 2,640.65 0.0M
2023-05-31 2,649.37 2,649.37 2,649.37 2,649.37 0.0M
2023-05-30 2,697.63 2,697.63 2,697.63 2,697.63 0.0M
2023-05-29 2,713.14 2,713.14 2,713.14 2,713.14 0.0M
2023-05-25 2,731.41 2,731.41 2,731.41 2,731.41 0.0M
2023-05-24 2,774.82 2,774.82 2,774.82 2,774.82 0.0M
2023-05-23 2,826.37 2,826.37 2,826.37 2,826.37 0.0M
2023-05-22 2,871.91 2,871.91 2,871.91 2,871.91 0.0M
2023-05-19 2,870.26 2,870.26 2,870.26 2,870.26 0.0M
2023-05-18 2,902.67 2,902.67 2,902.67 2,902.67 0.0M
2023-05-17 2,864.21 2,864.21 2,864.21 2,864.21 0.0M
2023-05-16 2,903.74 2,903.74 2,903.74 2,903.74 0.0M
2023-05-15 2,921.96 2,921.96 2,921.96 2,921.96 0.0M
2023-05-12 2,904.02 2,904.02 2,904.02 2,904.02 0.0M
2023-05-11 2,967.31 2,967.31 2,967.31 2,967.31 0.0M
2023-05-10 2,986.52 2,986.52 2,986.52 2,986.52 0.0M
2023-05-09 3,018.89 3,018.89 3,018.89 3,018.89 0.0M
2023-05-08 3,023.16 3,023.16 3,023.16 3,023.16 0.0M
2023-05-05 2,955.50 2,955.50 2,955.50 2,955.50 0.0M
2023-05-04 2,927.21 2,927.21 2,927.21 2,927.21 0.0M
2023-05-03 2,856.94 2,856.94 2,856.94 2,856.94 0.0M
2023-05-02 2,893.41 2,893.41 2,893.41 2,893.41 0.0M
2023-04-28 2,889.45 2,889.45 2,889.45 2,889.45 0.0M
2023-04-27 2,867.37 2,867.37 2,867.37 2,867.37 0.0M
2023-04-26 2,853.30 2,853.30 2,853.30 2,853.30 0.0M
2023-04-25 2,840.92 2,840.92 2,840.92 2,840.92 0.0M
2023-04-24 2,862.15 2,862.15 2,862.15 2,862.15 0.0M
2023-04-21 2,868.22 2,868.22 2,868.22 2,868.22 0.0M
2023-04-20 2,894.16 2,894.16 2,894.16 2,894.16 0.0M
2023-04-19 2,893.90 2,893.90 2,893.90 2,893.90 0.0M
2023-04-18 2,920.34 2,920.34 2,920.34 2,920.34 0.0M
2023-04-17 2,916.69 2,916.69 2,916.69 2,916.69 0.0M
2023-04-14 2,885.53 2,885.53 2,885.53 2,885.53 0.0M
2023-04-13 2,859.58 2,859.58 2,859.58 2,859.58 0.0M
2023-04-12 2,843.18 2,843.18 2,843.18 2,843.18 0.0M
2023-04-11 2,821.82 2,821.82 2,821.82 2,821.82 0.0M
2023-04-06 2,756.62 2,756.62 2,756.62 2,756.62 0.0M
2023-04-04 2,765.76 2,765.76 2,765.76 2,765.76 0.0M
2023-04-03 2,758.75 2,758.75 2,758.75 2,758.75 0.0M
2023-03-31 2,744.24 2,744.24 2,744.24 2,744.24 0.0M
2023-03-30 2,733.99 2,733.99 2,733.99 2,733.99 0.0M
2023-03-29 2,731.95 2,731.95 2,731.95 2,731.95 0.0M
2023-03-28 2,728.88 2,728.88 2,728.88 2,728.88 0.0M
2023-03-27 2,701.94 2,701.94 2,701.94 2,701.94 0.0M
2023-03-24 2,753.06 2,753.06 2,753.06 2,753.06 0.0M
2023-03-23 2,783.30 2,783.30 2,783.30 2,783.30 0.0M
2023-03-22 2,772.81 2,772.81 2,772.81 2,772.81 0.0M
2023-03-21 2,740.71 2,740.71 2,740.71 2,740.71 0.0M
2023-03-20 2,730.20 2,730.20 2,730.20 2,730.20 0.0M
2023-03-17 2,777.65 2,777.65 2,777.65 2,777.65 0.0M
2023-03-16 2,715.06 2,715.06 2,715.06 2,715.06 0.0M
2023-03-15 2,740.91 2,740.91 2,740.91 2,740.91 0.0M
2023-03-14 2,692.47 2,692.47 2,692.47 2,692.47 0.0M
2023-03-13 2,756.46 2,756.46 2,756.46 2,756.46 0.0M
2023-03-10 2,710.73 2,710.73 2,710.73 2,710.73 0.0M
2023-03-09 2,757.75 2,757.75 2,757.75 2,757.75 0.0M
2023-03-08 2,798.16 2,798.16 2,798.16 2,798.16 0.0M
2023-03-07 2,826.12 2,826.12 2,826.12 2,826.12 0.0M
2023-03-06 2,832.77 2,832.77 2,832.77 2,832.77 0.0M
2023-03-03 2,813.07 2,813.07 2,813.07 2,813.07 0.0M
2023-03-02 2,778.42 2,778.42 2,778.42 2,778.42 0.0M
2023-03-01 2,756.90 2,756.90 2,756.90 2,756.90 0.0M
2023-02-28 2,669.16 2,669.16 2,669.16 2,669.16 0.0M
2023-02-27 2,692.64 2,692.64 2,692.64 2,692.64 0.0M
2023-02-24 2,726.11 2,726.11 2,726.11 2,726.11 0.0M
2023-02-23 2,760.64 2,760.64 2,760.64 2,760.64 0.0M
2023-02-22 2,770.56 2,770.56 2,770.56 2,770.56 0.0M
2023-02-21 2,780.96 2,780.96 2,780.96 2,780.96 0.0M
2023-02-20 2,775.97 2,775.97 2,775.97 2,775.97 0.0M
2023-02-17 2,729.71 2,729.71 2,729.71 2,729.71 0.0M
2023-02-16 2,732.55 2,732.55 2,732.55 2,732.55 0.0M
2023-02-15 2,735.82 2,735.82 2,735.82 2,735.82 0.0M
2023-02-14 2,776.83 2,776.83 2,776.83 2,776.83 0.0M
2023-02-13 2,778.05 2,778.05 2,778.05 2,778.05 0.0M
2023-02-10 2,775.92 2,775.92 2,775.92 2,775.92 0.0M
2023-02-09 2,787.10 2,787.10 2,787.10 2,787.10 0.0M
2023-02-08 2,779.76 2,779.76 2,779.76 2,779.76 0.0M
2023-02-07 2,772.77 2,772.77 2,772.77 2,772.77 0.0M
2023-02-06 2,765.88 2,765.88 2,765.88 2,765.88 0.0M
2023-02-03 2,807.41 2,807.41 2,807.41 2,807.41 0.0M
2023-02-02 2,840.20 2,840.20 2,840.20 2,840.20 0.0M
2023-02-01 2,850.91 2,850.91 2,850.91 2,850.91 0.0M
2023-01-31 2,808.85 2,808.85 2,808.85 2,808.85 0.0M
2023-01-30 2,828.49 2,828.49 2,828.49 2,828.49 0.0M
2023-01-27 2,905.12 2,905.12 2,905.12 2,905.12 0.0M
2023-01-26 2,886.58 2,886.58 2,886.58 2,886.58 0.0M
2023-01-20 2,845.48 2,845.48 2,845.48 2,845.48 0.0M
2023-01-19 2,799.26 2,799.26 2,799.26 2,799.26 0.0M
2023-01-18 2,788.76 2,788.76 2,788.76 2,788.76 0.0M
2023-01-17 2,785.34 2,785.34 2,785.34 2,785.34 0.0M
2023-01-16 2,802.32 2,802.32 2,802.32 2,802.32 0.0M
2023-01-13 2,781.29 2,781.29 2,781.29 2,781.29 0.0M
2023-01-12 2,756.28 2,756.28 2,756.28 2,756.28 0.0M
2023-01-11 2,744.23 2,744.23 2,744.23 2,744.23 0.0M
2023-01-10 2,744.00 2,744.00 2,744.00 2,744.00 0.0M
2023-01-09 2,752.89 2,752.89 2,752.89 2,752.89 0.0M
2023-01-06 2,726.13 2,726.13 2,726.13 2,726.13 0.0M
2023-01-05 2,726.63 2,726.63 2,726.63 2,726.63 0.0M
2023-01-04 2,721.05 2,721.05 2,721.05 2,721.05 0.0M
2023-01-03 2,661.57 2,661.57 2,661.57 2,661.57 0.0M