HS SCHK SOEs High Dividend Yield (HSSCHDY)

HSSCHDY
🏛️ Hongkong →
3,787.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 2,918.94 2,918.94 2,918.94 2,918.94 0.0M
2021-12-30 2,898.34 2,898.34 2,898.34 2,898.34 0.0M
2021-12-29 2,907.77 2,907.77 2,907.77 2,907.77 0.0M
2021-12-28 2,928.09 2,928.09 2,928.09 2,928.09 0.0M
2021-12-24 2,945.75 2,945.75 2,945.75 2,945.75 0.0M
2021-12-23 2,930.71 2,930.71 2,930.71 2,930.71 0.0M
2021-12-22 2,842.69 2,842.69 2,842.69 2,842.69 0.0M
2021-12-21 2,845.30 2,845.30 2,845.30 2,845.30 0.0M
2021-12-20 2,811.12 2,811.12 2,811.12 2,811.12 0.0M
2021-12-17 2,869.37 2,869.37 2,869.37 2,869.37 0.0M
2021-12-16 2,878.46 2,878.46 2,878.46 2,878.46 0.0M
2021-12-15 2,818.96 2,818.96 2,818.96 2,818.96 0.0M
2021-12-14 2,794.80 2,794.80 2,794.80 2,794.80 0.0M
2021-12-13 2,824.31 2,824.31 2,824.31 2,824.31 0.0M
2021-12-10 2,812.60 2,812.60 2,812.60 2,812.60 0.0M
2021-12-09 2,848.77 2,848.77 2,848.77 2,848.77 0.0M
2021-12-08 2,801.18 2,801.18 2,801.18 2,801.18 0.0M
2021-12-07 2,770.51 2,770.51 2,770.51 2,770.51 0.0M
2021-12-06 2,745.40 2,745.40 2,745.40 2,745.40 0.0M
2021-12-03 2,777.05 2,777.05 2,777.05 2,777.05 0.0M
2021-12-02 2,718.40 2,718.40 2,718.40 2,718.40 0.0M
2021-12-01 2,694.93 2,694.93 2,694.93 2,694.93 0.0M
2021-11-30 2,645.95 2,645.95 2,645.95 2,645.95 0.0M
2021-11-29 2,661.62 2,661.62 2,661.62 2,661.62 0.0M
2021-11-26 2,648.13 2,648.13 2,648.13 2,648.13 0.0M
2021-11-25 2,701.95 2,701.95 2,701.95 2,701.95 0.0M
2021-11-24 2,694.77 2,694.77 2,694.77 2,694.77 0.0M
2021-11-23 2,664.21 2,664.21 2,664.21 2,664.21 0.0M
2021-11-22 2,647.82 2,647.82 2,647.82 2,647.82 0.0M
2021-11-19 2,669.99 2,669.99 2,669.99 2,669.99 0.0M
2021-11-18 2,649.25 2,649.25 2,649.25 2,649.25 0.0M
2021-11-17 2,667.28 2,667.28 2,667.28 2,667.28 0.0M
2021-11-16 2,664.37 2,664.37 2,664.37 2,664.37 0.0M
2021-11-15 2,655.70 2,655.70 2,655.70 2,655.70 0.0M
2021-11-12 2,685.79 2,685.79 2,685.79 2,685.79 0.0M
2021-11-11 2,695.01 2,695.01 2,695.01 2,695.01 0.0M
2021-11-10 2,657.84 2,657.84 2,657.84 2,657.84 0.0M
2021-11-09 2,660.46 2,660.46 2,660.46 2,660.46 0.0M
2021-11-08 2,653.81 2,653.81 2,653.81 2,653.81 0.0M
2021-11-05 2,636.30 2,636.30 2,636.30 2,636.30 0.0M
2021-11-04 2,690.02 2,690.02 2,690.02 2,690.02 0.0M
2021-11-03 2,694.43 2,694.43 2,694.43 2,694.43 0.0M
2021-11-02 2,686.78 2,686.78 2,686.78 2,686.78 0.0M
2021-11-01 2,732.83 2,732.83 2,732.83 2,732.83 0.0M
2021-10-29 2,728.71 2,728.71 2,728.71 2,728.71 0.0M
2021-10-28 2,729.74 2,729.74 2,729.74 2,729.74 0.0M
2021-10-27 2,764.78 2,764.78 2,764.78 2,764.78 0.0M
2021-10-26 2,767.60 2,767.60 2,767.60 2,767.60 0.0M
2021-10-25 2,816.33 2,816.33 2,816.33 2,816.33 0.0M
2021-10-22 2,814.44 2,814.44 2,814.44 2,814.44 0.0M
2021-10-21 2,825.84 2,825.84 2,825.84 2,825.84 0.0M
2021-10-20 2,811.35 2,811.35 2,811.35 2,811.35 0.0M
2021-10-19 2,835.71 2,835.71 2,835.71 2,835.71 0.0M
2021-10-18 2,815.33 2,815.33 2,815.33 2,815.33 0.0M
2021-10-15 2,804.01 2,804.01 2,804.01 2,804.01 0.0M
2021-10-12 2,827.49 2,827.49 2,827.49 2,827.49 0.0M
2021-10-11 2,828.74 2,828.74 2,828.74 2,828.74 0.0M
2021-10-08 2,847.97 2,847.97 2,847.97 2,847.97 0.0M
2021-10-07 2,930.27 2,930.27 2,930.27 2,930.27 0.0M
2021-10-06 2,896.20 2,896.20 2,896.20 2,896.20 0.0M
2021-10-05 2,852.14 2,852.14 2,852.14 2,852.14 0.0M
2021-10-04 2,839.23 2,839.23 2,839.23 2,839.23 0.0M
2021-09-30 2,868.35 2,868.35 2,868.35 2,868.35 0.0M
2021-09-29 2,838.42 2,838.42 2,838.42 2,838.42 0.0M
2021-09-28 2,885.79 2,885.79 2,885.79 2,885.79 0.0M
2021-09-27 2,792.34 2,792.34 2,792.34 2,792.34 0.0M
2021-09-24 2,823.72 2,823.72 2,823.72 2,823.72 0.0M
2021-09-23 2,871.03 2,871.03 2,871.03 2,871.03 0.0M
2021-09-21 2,763.98 2,763.98 2,763.98 2,763.98 0.0M
2021-09-20 2,724.63 2,724.63 2,724.63 2,724.63 0.0M
2021-09-17 2,800.97 2,800.97 2,800.97 2,800.97 0.0M
2021-09-16 2,820.16 2,820.16 2,820.16 2,820.16 0.0M
2021-09-15 2,885.16 2,885.16 2,885.16 2,885.16 0.0M
2021-09-14 2,920.18 2,920.18 2,920.18 2,920.18 0.0M
2021-09-13 2,975.08 2,975.08 2,975.08 2,975.08 0.0M
2021-09-10 2,925.81 2,925.81 2,925.81 2,925.81 0.0M
2021-09-09 2,933.58 2,933.58 2,933.58 2,933.58 0.0M
2021-09-08 2,933.89 2,933.89 2,933.89 2,933.89 0.0M
2021-09-07 2,943.11 2,943.11 2,943.11 2,943.11 0.0M
2021-09-06 2,930.48 2,930.48 2,930.48 2,930.48 0.0M
2021-09-03 2,909.62 2,909.62 2,909.62 2,909.62 0.0M
2021-09-02 2,863.83 2,863.83 2,863.83 2,863.83 0.0M
2021-09-01 2,805.79 2,805.79 2,805.79 2,805.79 0.0M
2021-08-31 2,794.65 2,794.65 2,794.65 2,794.65 0.0M
2021-08-30 2,759.75 2,759.75 2,759.75 2,759.75 0.0M
2021-08-27 2,723.66 2,723.66 2,723.66 2,723.66 0.0M
2021-08-26 2,728.92 2,728.92 2,728.92 2,728.92 0.0M
2021-08-25 2,737.03 2,737.03 2,737.03 2,737.03 0.0M
2021-08-24 2,694.10 2,694.10 2,694.10 2,694.10 0.0M
2021-08-23 2,671.58 2,671.58 2,671.58 2,671.58 0.0M
2021-08-20 2,596.19 2,596.19 2,596.19 2,596.19 0.0M
2021-08-19 2,624.05 2,624.05 2,624.05 2,624.05 0.0M
2021-08-18 2,649.31 2,649.31 2,649.31 2,649.31 0.0M
2021-08-17 2,621.65 2,621.65 2,621.65 2,621.65 0.0M
2021-08-16 2,656.20 2,656.20 2,656.20 2,656.20 0.0M
2021-08-13 2,646.25 2,646.25 2,646.25 2,646.25 0.0M
2021-08-12 2,644.59 2,644.59 2,644.59 2,644.59 0.0M
2021-08-11 2,633.72 2,633.72 2,633.72 2,633.72 0.0M
2021-08-10 2,589.46 2,589.46 2,589.46 2,589.46 0.0M
2021-08-09 2,580.92 2,580.92 2,580.92 2,580.92 0.0M
2021-08-06 2,553.01 2,553.01 2,553.01 2,553.01 0.0M
2021-08-05 2,558.04 2,558.04 2,558.04 2,558.04 0.0M
2021-08-04 2,574.39 2,574.39 2,574.39 2,574.39 0.0M
2021-08-03 2,565.96 2,565.96 2,565.96 2,565.96 0.0M
2021-08-02 2,554.38 2,554.38 2,554.38 2,554.38 0.0M
2021-07-30 2,492.55 2,492.55 2,492.55 2,492.55 0.0M
2021-07-29 2,501.70 2,501.70 2,501.70 2,501.70 0.0M
2021-07-28 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2021-07-27 2,478.90 2,478.90 2,478.90 2,478.90 0.0M
2021-07-26 2,541.83 2,541.83 2,541.83 2,541.83 0.0M
2021-07-23 2,593.75 2,593.75 2,593.75 2,593.75 0.0M
2021-07-22 2,598.84 2,598.84 2,598.84 2,598.84 0.0M
2021-07-21 2,564.84 2,564.84 2,564.84 2,564.84 0.0M
2021-07-20 2,566.28 2,566.28 2,566.28 2,566.28 0.0M
2021-07-19 2,602.56 2,602.56 2,602.56 2,602.56 0.0M
2021-07-16 2,624.31 2,624.31 2,624.31 2,624.31 0.0M
2021-07-15 2,615.60 2,615.60 2,615.60 2,615.60 0.0M
2021-07-14 2,585.34 2,585.34 2,585.34 2,585.34 0.0M
2021-07-13 2,601.16 2,601.16 2,601.16 2,601.16 0.0M
2021-07-12 2,574.38 2,574.38 2,574.38 2,574.38 0.0M
2021-07-09 2,566.17 2,566.17 2,566.17 2,566.17 0.0M
2021-07-08 2,578.02 2,578.02 2,578.02 2,578.02 0.0M
2021-07-07 2,620.52 2,620.52 2,620.52 2,620.52 0.0M
2021-07-06 2,630.41 2,630.41 2,630.41 2,630.41 0.0M
2021-07-05 2,627.50 2,627.50 2,627.50 2,627.50 0.0M
2021-07-02 2,630.64 2,630.64 2,630.64 2,630.64 0.0M
2021-06-30 2,654.03 2,654.03 2,654.03 2,654.03 0.0M
2021-06-29 2,662.09 2,662.09 2,662.09 2,662.09 0.0M
2021-06-28 2,695.92 2,695.92 2,695.92 2,695.92 0.0M
2021-06-25 2,704.34 2,704.34 2,704.34 2,704.34 0.0M
2021-06-24 2,687.19 2,687.19 2,687.19 2,687.19 0.0M
2021-06-23 2,688.41 2,688.41 2,688.41 2,688.41 0.0M
2021-06-22 2,685.42 2,685.42 2,685.42 2,685.42 0.0M
2021-06-21 2,684.91 2,684.91 2,684.91 2,684.91 0.0M
2021-06-18 2,706.62 2,706.62 2,706.62 2,706.62 0.0M
2021-06-17 2,737.25 2,737.25 2,737.25 2,737.25 0.0M
2021-06-16 2,743.80 2,743.80 2,743.80 2,743.80 0.0M
2021-06-15 2,761.84 2,761.84 2,761.84 2,761.84 0.0M
2021-06-11 2,803.22 2,803.22 2,803.22 2,803.22 0.0M
2021-06-10 2,784.82 2,784.82 2,784.82 2,784.82 0.0M
2021-06-09 2,783.13 2,783.13 2,783.13 2,783.13 0.0M
2021-06-08 2,780.96 2,780.96 2,780.96 2,780.96 0.0M
2021-06-07 2,782.09 2,782.09 2,782.09 2,782.09 0.0M
2021-06-04 2,799.94 2,799.94 2,799.94 2,799.94 0.0M
2021-06-03 2,791.81 2,791.81 2,791.81 2,791.81 0.0M
2021-06-02 2,805.21 2,805.21 2,805.21 2,805.21 0.0M
2021-06-01 2,794.47 2,794.47 2,794.47 2,794.47 0.0M
2021-05-31 2,804.36 2,804.36 2,804.36 2,804.36 0.0M
2021-05-28 2,820.81 2,820.81 2,820.81 2,820.81 0.0M
2021-05-27 2,815.11 2,815.11 2,815.11 2,815.11 0.0M
2021-05-26 2,810.79 2,810.79 2,810.79 2,810.79 0.0M
2021-05-25 2,800.63 2,800.63 2,800.63 2,800.63 0.0M
2021-05-24 2,777.92 2,777.92 2,777.92 2,777.92 0.0M
2021-05-21 2,786.89 2,786.89 2,786.89 2,786.89 0.0M
2021-05-20 2,796.05 2,796.05 2,796.05 2,796.05 0.0M
2021-05-18 2,825.54 2,825.54 2,825.54 2,825.54 0.0M
2021-05-17 2,790.72 2,790.72 2,790.72 2,790.72 0.0M
2021-05-14 2,784.25 2,784.25 2,784.25 2,784.25 0.0M
2021-05-13 2,762.14 2,762.14 2,762.14 2,762.14 0.0M
2021-05-12 2,811.13 2,811.13 2,811.13 2,811.13 0.0M
2021-05-11 2,826.27 2,826.27 2,826.27 2,826.27 0.0M
2021-05-10 2,850.56 2,850.56 2,850.56 2,850.56 0.0M
2021-05-07 2,825.94 2,825.94 2,825.94 2,825.94 0.0M
2021-05-06 2,809.75 2,809.75 2,809.75 2,809.75 0.0M
2021-05-05 2,802.43 2,802.43 2,802.43 2,802.43 0.0M
2021-05-04 2,790.70 2,790.70 2,790.70 2,790.70 0.0M
2021-05-03 2,780.36 2,780.36 2,780.36 2,780.36 0.0M
2021-04-30 2,792.76 2,792.76 2,792.76 2,792.76 0.0M
2021-04-29 2,824.01 2,824.01 2,824.01 2,824.01 0.0M
2021-04-28 2,797.25 2,797.25 2,797.25 2,797.25 0.0M
2021-04-27 2,799.60 2,799.60 2,799.60 2,799.60 0.0M
2021-04-26 2,804.26 2,804.26 2,804.26 2,804.26 0.0M
2021-04-23 2,842.65 2,842.65 2,842.65 2,842.65 0.0M
2021-04-22 2,844.42 2,844.42 2,844.42 2,844.42 0.0M
2021-04-21 2,850.66 2,850.66 2,850.66 2,850.66 0.0M
2021-04-20 2,875.58 2,875.58 2,875.58 2,875.58 0.0M
2021-04-19 2,859.75 2,859.75 2,859.75 2,859.75 0.0M
2021-04-16 2,841.54 2,841.54 2,841.54 2,841.54 0.0M
2021-04-15 2,809.05 2,809.05 2,809.05 2,809.05 0.0M
2021-04-14 2,820.41 2,820.41 2,820.41 2,820.41 0.0M
2021-04-13 2,798.90 2,798.90 2,798.90 2,798.90 0.0M
2021-04-12 2,796.27 2,796.27 2,796.27 2,796.27 0.0M
2021-04-09 2,805.77 2,805.77 2,805.77 2,805.77 0.0M
2021-04-08 2,816.79 2,816.79 2,816.79 2,816.79 0.0M
2021-04-07 2,816.30 2,816.30 2,816.30 2,816.30 0.0M
2021-04-01 2,819.40 2,819.40 2,819.40 2,819.40 0.0M
2021-03-31 2,810.86 2,810.86 2,810.86 2,810.86 0.0M
2021-03-30 2,841.30 2,841.30 2,841.30 2,841.30 0.0M
2021-03-29 2,823.13 2,823.13 2,823.13 2,823.13 0.0M
2021-03-26 2,762.96 2,762.96 2,762.96 2,762.96 0.0M
2021-03-25 2,749.33 2,749.33 2,749.33 2,749.33 0.0M
2021-03-24 2,751.43 2,751.43 2,751.43 2,751.43 0.0M
2021-03-23 2,791.79 2,791.79 2,791.79 2,791.79 0.0M
2021-03-22 2,814.80 2,814.80 2,814.80 2,814.80 0.0M
2021-03-19 2,779.87 2,779.87 2,779.87 2,779.87 0.0M
2021-03-18 2,816.47 2,816.47 2,816.47 2,816.47 0.0M
2021-03-17 2,816.58 2,816.58 2,816.58 2,816.58 0.0M
2021-03-16 2,826.56 2,826.56 2,826.56 2,826.56 0.0M
2021-03-15 2,805.50 2,805.50 2,805.50 2,805.50 0.0M
2021-03-12 2,793.41 2,793.41 2,793.41 2,793.41 0.0M
2021-03-11 2,796.48 2,796.48 2,796.48 2,796.48 0.0M
2021-03-10 2,756.68 2,756.68 2,756.68 2,756.68 0.0M
2021-03-09 2,746.45 2,746.45 2,746.45 2,746.45 0.0M
2021-03-08 2,762.44 2,762.44 2,762.44 2,762.44 0.0M
2021-03-05 2,773.01 2,773.01 2,773.01 2,773.01 0.0M
2021-03-04 2,763.44 2,763.44 2,763.44 2,763.44 0.0M
2021-03-03 2,802.93 2,802.93 2,802.93 2,802.93 0.0M
2021-03-02 2,748.51 2,748.51 2,748.51 2,748.51 0.0M
2021-03-01 2,758.73 2,758.73 2,758.73 2,758.73 0.0M
2021-02-26 2,730.64 2,730.64 2,730.64 2,730.64 0.0M
2021-02-25 2,815.35 2,815.35 2,815.35 2,815.35 0.0M
2021-02-24 2,741.03 2,741.03 2,741.03 2,741.03 0.0M
2021-02-23 2,800.16 2,800.16 2,800.16 2,800.16 0.0M
2021-02-22 2,774.23 2,774.23 2,774.23 2,774.23 0.0M
2021-02-19 2,754.70 2,754.70 2,754.70 2,754.70 0.0M
2021-02-18 2,733.31 2,733.31 2,733.31 2,733.31 0.0M
2021-02-17 2,762.15 2,762.15 2,762.15 2,762.15 0.0M
2021-02-16 2,723.93 2,723.93 2,723.93 2,723.93 0.0M
2021-02-11 2,663.32 2,663.32 2,663.32 2,663.32 0.0M
2021-02-10 2,658.59 2,658.59 2,658.59 2,658.59 0.0M
2021-02-09 2,636.44 2,636.44 2,636.44 2,636.44 0.0M
2021-02-08 2,629.88 2,629.88 2,629.88 2,629.88 0.0M
2021-02-05 2,624.91 2,624.91 2,624.91 2,624.91 0.0M
2021-02-04 2,619.97 2,619.97 2,619.97 2,619.97 0.0M
2021-02-03 2,634.01 2,634.01 2,634.01 2,634.01 0.0M
2021-02-02 2,618.44 2,618.44 2,618.44 2,618.44 0.0M
2021-02-01 2,601.94 2,601.94 2,601.94 2,601.94 0.0M
2021-01-29 2,569.06 2,569.06 2,569.06 2,569.06 0.0M
2021-01-28 2,605.44 2,605.44 2,605.44 2,605.44 0.0M
2021-01-27 2,660.92 2,660.92 2,660.92 2,660.92 0.0M
2021-01-26 2,652.42 2,652.42 2,652.42 2,652.42 0.0M
2021-01-25 2,694.07 2,694.07 2,694.07 2,694.07 0.0M
2021-01-22 2,704.41 2,704.41 2,704.41 2,704.41 0.0M
2021-01-21 2,776.35 2,776.35 2,776.35 2,776.35 0.0M
2021-01-20 2,776.19 2,776.19 2,776.19 2,776.19 0.0M
2021-01-19 2,766.11 2,766.11 2,766.11 2,766.11 0.0M
2021-01-18 2,687.03 2,687.03 2,687.03 2,687.03 0.0M
2021-01-15 2,659.83 2,659.83 2,659.83 2,659.83 0.0M
2021-01-14 2,658.40 2,658.40 2,658.40 2,658.40 0.0M
2021-01-13 2,652.85 2,652.85 2,652.85 2,652.85 0.0M
2021-01-12 2,631.36 2,631.36 2,631.36 2,631.36 0.0M
2021-01-11 2,596.04 2,596.04 2,596.04 2,596.04 0.0M
2021-01-08 2,591.52 2,591.52 2,591.52 2,591.52 0.0M
2021-01-07 2,559.81 2,559.81 2,559.81 2,559.81 0.0M
2021-01-06 2,566.47 2,566.47 2,566.47 2,566.47 0.0M
2021-01-05 2,532.43 2,532.43 2,532.43 2,532.43 0.0M
2021-01-04 2,521.48 2,521.48 2,521.48 2,521.48 0.0M