HKSE - Delayed Quote HKD

CHINESE EST H (0127.HK)

1.480
+0.210
+(16.54%)
At close: 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.2701.4801.2501.4801.4802,819,500
May 8, 20251.2901.2901.2601.2701.270135,000
May 7, 20251.3201.3801.2801.3101.310923,000
May 6, 20251.2301.3401.2201.3301.3301,218,500
May 2, 20251.2801.2801.2301.2501.250204,500
Apr 30, 20251.1801.2901.1801.2901.290421,500
Apr 29, 20251.1701.1901.1601.1701.170205,500
Apr 28, 20251.1501.1801.1501.1701.170135,000
Apr 25, 20251.1601.1601.1301.1501.150218,500
Apr 24, 20251.1501.1501.1201.1501.15084,038
Apr 23, 20251.1501.1501.1301.1301.130208,500
Apr 22, 20251.1201.1201.1201.1201.12010,000
Apr 17, 20251.1301.1301.1201.1301.13038,500
Apr 16, 20251.1501.1501.1301.1301.13042,000
Apr 15, 20251.1301.1601.1301.1601.160130,785
Apr 14, 20251.1201.1401.1201.1401.140127,500
Apr 11, 20251.1101.1201.1101.1201.12084,500
Apr 10, 20251.0901.1301.0901.1101.110264,000
Apr 9, 20251.0601.1001.0601.0901.090207,500
Apr 8, 20251.1001.1201.1001.1001.100336,500
Apr 7, 20251.1501.1501.0801.0801.0801,085,000
Apr 3, 20251.2201.2301.1901.2201.220421,000
Apr 2, 20251.2201.2201.2001.2101.210123,000
Apr 1, 20251.2101.2201.2001.2201.220367,364
Mar 31, 20251.2201.2201.2001.2201.220234,000
Mar 28, 20251.2301.2401.2301.2401.24087,500
Mar 27, 20251.2401.2401.2201.2201.220684,000
Mar 26, 20251.2201.2501.2201.2501.250395,500
Mar 25, 20251.2201.2501.2001.2501.25097,000
Mar 24, 20251.2201.2501.2201.2501.250109,500
Mar 21, 20251.2601.2601.2101.2201.220585,500
Mar 20, 20251.2801.2801.2501.2601.260249,500
Mar 19, 20251.2401.2801.2401.2801.280152,500
Mar 18, 20251.2701.2701.2601.2601.260839,500
Mar 17, 20251.2501.2601.2401.2601.260160,500
Mar 14, 20251.2601.2601.2301.2601.260288,001
Mar 13, 20251.2601.2801.2201.2801.28052,500
Mar 12, 20251.2701.2701.2301.2601.260235,000
Mar 11, 20251.2201.2701.2001.2701.27092,000
Mar 10, 20251.2401.2401.2001.2401.240488,500
Mar 7, 20251.2901.2901.2201.2401.240276,000
Mar 6, 20251.1701.3201.1701.2801.2802,122,000
Mar 5, 20251.1801.1801.1601.1801.180182,500
Mar 4, 20251.1401.1501.1201.1501.150462,500
Mar 3, 20251.1701.1701.1301.1401.140565,000
Feb 28, 20251.1701.1701.1301.1701.170366,500
Feb 27, 20251.1701.1801.1501.1701.170810,500
Feb 26, 20251.1601.1801.1501.1501.150482,000
Feb 25, 20251.1601.1701.1501.1501.150545,647
Feb 24, 20251.1501.1901.1501.1801.180372,370
Feb 21, 20251.2001.2001.1701.1901.190272,980
Feb 20, 20251.1601.2001.1601.2001.200241,500
Feb 19, 20251.1901.1901.1601.1801.18086,500
Feb 18, 20251.1501.1901.1501.1801.180133,000
Feb 17, 20251.1601.1801.1501.1701.170210,500
Feb 14, 20251.1601.1901.1501.1901.190147,000
Feb 13, 20251.1701.1701.1501.1501.150381,500
Feb 12, 20251.1801.1801.1501.1701.170467,000
Feb 11, 20251.1801.1801.1601.1801.180388,500
Feb 10, 20251.1601.1701.1601.1701.17084,500
Feb 7, 20251.1501.2101.1401.2001.200695,000
Feb 6, 20251.1501.1701.1201.1401.140311,831
Feb 5, 20251.1301.1401.1001.1401.140139,000
Feb 4, 20251.1501.1701.1201.1501.150107,000
Feb 3, 20251.1501.1501.1301.1501.150133,000
Jan 28, 20251.1501.1501.1501.1501.150-
Jan 27, 20251.1301.1801.1301.1801.180157,000
Jan 24, 20251.1401.1501.1201.1301.130145,500
Jan 23, 20251.1401.1601.1301.1601.16093,000
Jan 22, 20251.1501.1601.1101.1601.160338,000
Jan 21, 20251.1401.2101.1301.1901.190463,500
Jan 20, 20251.1601.1601.1301.1501.150124,500
Jan 17, 20251.1501.1601.1201.1501.150108,500
Jan 16, 20251.1601.1601.1001.1501.150567,000
Jan 15, 20251.1501.1601.1401.1601.160193,000
Jan 14, 20251.1201.1501.1201.1501.15038,500
Jan 13, 20251.1201.1301.1201.1201.120439,500
Jan 10, 20251.1601.1701.1501.1701.170167,500
Jan 9, 20251.1501.1701.1401.1601.160148,000
Jan 8, 20251.1501.1701.1501.1601.16043,000
Jan 7, 20251.1601.2001.1401.1501.150267,000
Jan 6, 20251.1701.1801.1601.1601.160138,500
Jan 3, 20251.1901.2001.1701.2001.200138,000
Jan 2, 20251.2301.2301.1601.1901.190165,000
Dec 31, 20241.2001.2001.2001.2001.200-
Dec 30, 20241.1901.2001.1801.1901.190208,500
Dec 27, 20241.2101.2101.1801.2001.200168,500
Dec 24, 20241.2101.2101.2101.2101.210-
Dec 23, 20241.1801.2101.1701.2101.210106,000
Dec 20, 20241.1801.2301.1801.1801.180641,900
Dec 19, 20241.1901.1901.1601.1801.180607,600
Dec 18, 20241.1901.2001.1801.1901.190151,500
Dec 17, 20241.2001.2301.1901.2301.23049,000
Dec 16, 20241.2101.2101.1801.2001.200345,500
Dec 13, 20241.2101.2301.2101.2301.230104,500
Dec 12, 20241.2201.2501.2201.2501.250243,000
Dec 11, 20241.2401.2701.2301.2501.250225,000
Dec 10, 20241.2301.2501.2201.2501.250177,000
Dec 9, 20241.2401.2401.2101.2401.240693,856
Dec 6, 20241.2201.2501.2101.2401.240181,000
Dec 5, 20241.2401.2501.2301.2301.23093,500
Dec 4, 20241.2201.2401.2201.2401.240114,212
Dec 3, 20241.2301.2501.2201.2301.230534,000
Dec 2, 20241.2801.2801.2201.2601.260288,500
Nov 29, 20241.2401.2601.2301.2601.26066,000
Nov 28, 20241.2601.2601.2201.2601.26053,500
Nov 27, 20241.2201.2601.2201.2601.26086,500
Nov 26, 20241.2401.2401.2201.2401.240174,000
Nov 25, 20241.2401.2401.2301.2401.240112,500
Nov 22, 20241.2501.2601.2401.2401.24037,000
Nov 21, 20241.2701.2701.2401.2701.27080,500
Nov 20, 20241.2701.2801.2501.2501.25097,500
Nov 19, 20241.2501.2501.2501.2501.25077,500
Nov 18, 20241.2801.2801.2401.2501.25075,000
Nov 15, 20241.2401.2701.2401.2601.26052,000
Nov 14, 20241.2501.2801.2201.2501.250192,500
Nov 13, 20241.2501.2601.2501.2501.250162,000
Nov 12, 20241.2801.2801.2501.2601.260331,000
Nov 11, 20241.2401.2901.2401.2901.290177,500
Nov 8, 20241.2701.2901.2601.2901.290284,500
Nov 7, 20241.2401.2801.1501.2801.280869,500
Nov 6, 20241.2401.2501.2201.2501.25077,500
Nov 5, 20241.2501.2701.2501.2701.270133,000
Nov 4, 20241.2701.2801.2501.2801.280179,500
Nov 1, 20241.2601.2801.2401.2801.28062,000
Oct 31, 20241.2501.2601.2101.2601.260443,500
Oct 30, 20241.2801.2801.2801.2801.280500
Oct 29, 20241.2701.2901.2501.2901.290288,500
Oct 28, 20241.2401.2701.2401.2701.270160,000
Oct 25, 20241.2601.2701.2401.2701.27043,000
Oct 24, 20241.2801.2801.2301.2701.27022,500
Oct 23, 20241.2501.2801.2301.2801.280119,500
Oct 22, 20241.2601.2801.2501.2701.27065,000
Oct 21, 20241.2501.2701.2301.2601.260464,500
Oct 18, 20241.2401.2901.2401.2801.280263,000
Oct 17, 20241.2401.2501.2401.2501.250266,500
Oct 16, 20241.2401.2801.2401.2701.270143,000
Oct 15, 20241.2801.2801.2501.2601.260603,000
Oct 14, 20241.2701.3101.2701.3101.310218,500
Oct 10, 20241.3001.3401.3001.3101.310602,000
Oct 9, 20241.2901.3301.2601.2801.280527,500
Oct 8, 20241.3901.3901.2701.3101.3101,105,500
Oct 7, 20241.3201.4201.3201.4101.4102,182,666
Oct 4, 20241.3101.3301.2901.3201.320884,000
Oct 3, 20241.4301.4301.3001.3201.3201,673,000
Oct 2, 20241.3201.4301.3201.4101.4102,893,500
Sep 30, 20241.2901.3701.2801.3601.3601,469,500
Sep 27, 20241.2601.3001.2401.2901.290651,000
Sep 26, 20241.2201.2601.2201.2601.260740,000
Sep 25, 20241.2501.2501.2101.2301.230493,500
Sep 24, 20241.1901.2501.1901.2401.240682,500
Sep 23, 20241.2001.2001.2001.2001.200-
Sep 20, 20241.1701.2001.1701.2001.200540,000
Sep 19, 20241.1401.1901.1401.1701.170425,500
Sep 17, 20241.1401.1601.1301.1601.160193,500
Sep 16, 20241.1601.1601.1201.1401.140509,000
Sep 13, 20241.1501.1701.1501.1601.160109,500
Sep 12, 20241.1401.1501.1401.1501.150141,000
Sep 11, 20241.1401.1501.1401.1501.150286,500
Sep 10, 20241.1601.1701.1501.1701.17093,500
Sep 9, 20241.1901.1901.1501.1701.170212,500
Sep 5, 20241.2001.2101.2001.2001.200210,000
Sep 4, 20241.2101.2101.1801.1901.190278,000
Sep 3, 20241.2001.2201.2001.2201.220166,500
Sep 2, 20241.2201.2201.2001.2101.210132,500
Aug 30, 20241.2101.2401.2101.2401.240260,000
Aug 29, 20241.2001.2201.2001.2101.210117,000
Aug 28, 20241.2201.2301.2001.2001.200171,500
Aug 27, 20241.2101.2201.2001.2001.20085,500
Aug 26, 20241.2001.2201.2001.2201.220170,500
Aug 23, 20241.2201.2201.1901.2201.220328,000
Aug 22, 20241.2801.2801.2101.2201.220327,000
Aug 21, 20241.2001.2101.2001.2101.21086,500
Aug 20, 20241.2301.2401.2101.2101.21065,000
Aug 19, 20241.2801.2801.2201.2401.240275,000
Aug 16, 20241.2801.2801.2401.2601.260229,785
Aug 15, 20241.2301.3501.2301.2701.270639,600
Aug 14, 20241.2101.2201.2101.2101.210215,500
Aug 13, 20241.2401.2401.2001.2201.220151,000
Aug 12, 20241.2201.2201.2001.2201.220268,000
Aug 9, 20241.2001.2401.2001.2201.220129,500
Aug 8, 20241.2101.2201.1901.2001.200217,000
Aug 7, 20241.2501.2501.2001.2101.210506,500
Aug 6, 20241.2301.2501.2301.2501.250167,000
Aug 5, 20241.2601.3001.2201.2501.250961,500
Aug 2, 20241.2401.2901.2401.2701.270186,000
Aug 1, 20241.2601.2601.2601.2601.26027,000
Jul 31, 20241.2701.3001.2701.2701.270222,500
Jul 30, 20241.2401.2701.2401.2501.250390,500
Jul 29, 20241.2501.2601.2301.2301.230361,000
Jul 26, 20241.3201.3201.2301.2601.260628,000
Jul 25, 20241.3301.3301.2801.3001.300578,500
Jul 24, 20241.3501.3501.3301.3301.330361,000
Jul 23, 20241.3401.3801.3301.3501.350280,500
Jul 22, 20241.3401.3401.3201.3401.340629,500
Jul 19, 20241.3701.3901.3401.3501.350649,000
Jul 18, 20241.3601.3701.3401.3701.370273,500
Jul 17, 20241.3701.3701.3301.3501.350337,500
Jul 16, 20241.3601.3901.3501.3501.350221,500
Jul 15, 20241.4001.4001.3601.3601.360282,500
Jul 12, 20241.3801.4801.3601.4001.4001,327,003
Jul 11, 20241.3701.3701.3301.3701.370306,500
Jul 10, 20241.3401.3501.3201.3501.350216,000
Jul 9, 20241.3501.3801.3301.3601.360411,500
Jul 8, 20241.3401.4001.3201.3501.350529,500
Jul 5, 20241.3201.3401.3201.3401.340312,000
Jul 4, 20241.3901.3701.3301.3601.360274,000
Jul 3, 20241.3601.3701.3001.3701.3701,058,000
Jul 2, 20241.4201.4701.3301.3601.3601,752,500
Jun 28, 20241.3801.4701.3801.4201.420848,000
Jun 27, 20241.4501.5501.3801.3901.3901,840,000
Jun 26, 20241.6001.7301.4601.4601.4605,635,000
Jun 25, 20241.3201.7701.3001.5901.59021,394,000
Jun 24, 20241.1601.2601.1201.2401.2401,495,000
Jun 21, 20241.1301.1701.1301.1701.170198,000
Jun 20, 20241.1201.1301.1101.1201.120154,416
Jun 19, 20241.1301.1401.1301.1401.140117,000
Jun 18, 20241.1201.1301.1201.1201.120265,500
Jun 17, 20241.1301.1401.1101.1201.120161,000
Jun 14, 20241.1401.1501.1101.1201.120180,500
Jun 13, 20241.1301.2001.1201.1401.140389,500
Jun 12, 20241.1401.1601.1301.1401.14078,000
Jun 11, 20241.1401.1601.1301.1301.130400,500
Jun 7, 20241.1301.1601.1301.1601.160209,500
Jun 6, 20241.1601.1801.1601.1601.160103,000
Jun 5, 20241.1801.1901.1601.1601.160131,500
Jun 4, 20241.2101.2401.1501.1501.1501,381,500
Jun 3, 20241.2201.2301.2101.2101.21088,500
May 31, 20241.2201.2401.2101.2101.210199,000
May 30, 20241.2301.2801.1801.2401.240597,500
May 29, 20241.1601.2301.1401.2201.220635,000
May 28, 20241.1501.1901.1401.1601.160416,000
May 27, 20241.1501.1801.1501.1701.170148,000
May 24, 20241.1601.1801.1401.1501.150262,500
May 23, 20241.2301.2301.1701.1701.170711,000
May 22, 20241.2401.2501.2001.2401.240223,000
May 21, 20241.2701.2901.2201.2401.240451,500
May 20, 20241.3001.3001.2301.2701.270473,500
May 17, 20241.1501.3401.1501.3001.3003,262,500
May 16, 20241.1301.1301.1101.1201.120110,000
May 14, 20241.1001.1301.0901.1301.130368,004
May 13, 20241.1101.1301.0701.1301.130316,009
May 10, 20241.1001.1401.1001.1301.130494,500
May 9, 20241.0801.1001.0601.1001.100278,500