HSBC

HSBA
🏛️ hong-kong →
106.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.95 47.15 46.70 46.90 5.2M
2021-12-30 46.90 47.05 46.75 46.90 10.6M
2021-12-29 46.80 46.85 46.50 46.85 10.2M
2021-12-28 46.50 46.75 46.30 46.60 9.5M
2021-12-24 46.55 46.60 46.30 46.45 6.2M
2021-12-23 46.30 46.30 45.90 46.20 9.2M
2021-12-22 45.60 45.75 45.30 45.70 8.5M
2021-12-21 45.70 45.75 45.20 45.45 12.3M
2021-12-20 45.80 46.00 45.35 45.50 16.8M
2021-12-17 46.30 46.75 46.05 46.40 39.8M
2021-12-16 44.85 45.15 44.30 45.15 10.0M
2021-12-15 44.70 45.40 44.45 44.95 11.2M
2021-12-14 44.15 44.60 44.15 44.50 8.0M
2021-12-13 45.20 45.25 44.50 45.10 10.9M
2021-12-10 45.10 45.40 44.95 45.20 6.1M
2021-12-09 45.45 45.90 45.15 45.30 6.9M
2021-12-08 45.95 45.95 45.10 45.50 8.6M
2021-12-07 44.80 45.75 44.40 45.65 15.8M
2021-12-06 44.50 44.95 44.25 44.85 22.0M
2021-12-03 44.50 45.30 44.35 44.85 35.3M
2021-12-02 43.65 44.45 43.50 44.00 14.7M
2021-12-01 43.30 43.85 43.00 43.50 15.5M
2021-11-30 43.70 43.80 42.20 42.95 23.9M
2021-11-29 43.95 44.35 43.55 43.75 25.9M
2021-11-26 45.65 45.80 44.30 44.35 28.4M
2021-11-25 46.10 46.50 45.55 46.15 9.8M
2021-11-24 46.00 46.45 45.85 46.10 12.9M
2021-11-23 45.40 45.95 45.35 45.50 7.4M
2021-11-22 45.40 45.70 45.30 45.55 13.2M
2021-11-19 46.10 46.10 45.65 46.05 8.2M
2021-11-18 46.00 46.30 45.80 46.05 8.4M
2021-11-17 45.70 46.00 45.65 46.00 12.4M
2021-11-16 45.55 45.95 45.45 45.80 12.6M
2021-11-15 45.00 45.40 44.90 45.20 7.1M
2021-11-12 45.45 45.60 45.05 45.30 8.9M
2021-11-11 45.00 45.80 44.90 45.45 14.6M
2021-11-10 45.30 45.35 44.60 45.30 18.9M
2021-11-09 45.70 45.75 45.30 45.55 8.2M
2021-11-08 45.50 45.90 45.15 45.70 19.0M
2021-11-05 45.00 45.50 44.60 45.45 32.9M
2021-11-04 47.05 47.15 46.70 47.15 11.6M
2021-11-03 46.80 47.10 46.50 46.85 10.0M
2021-11-02 47.45 47.60 46.95 47.05 10.8M
2021-11-01 46.55 47.00 46.35 46.95 12.4M
2021-10-29 47.05 47.15 46.40 47.15 18.2M
2021-10-28 47.40 47.40 46.50 47.00 27.8M
2021-10-27 47.55 48.00 47.50 47.85 20.7M
2021-10-26 47.30 47.50 47.10 47.50 31.6M
2021-10-25 46.50 47.35 46.20 46.70 24.9M
2021-10-22 46.75 46.90 46.30 46.50 11.0M
2021-10-21 46.15 47.15 46.15 46.50 15.8M
2021-10-20 46.15 46.35 45.50 46.35 19.4M
2021-10-19 46.20 46.45 45.95 46.15 10.4M
2021-10-18 46.50 46.50 45.75 46.20 15.4M
2021-10-15 45.50 46.30 45.05 46.05 37.0M
2021-10-12 44.60 45.15 44.50 44.95 18.8M
2021-10-11 44.50 45.10 44.35 45.00 35.5M
2021-10-08 44.00 44.20 43.45 43.85 35.6M
2021-10-07 43.10 43.65 43.05 43.25 28.3M
2021-10-06 41.60 42.60 41.45 42.45 44.0M
2021-10-05 40.50 41.20 40.30 41.10 15.2M
2021-10-04 40.60 40.80 40.05 40.50 22.0M
2021-09-30 41.00 41.30 40.60 40.95 13.9M
2021-09-29 40.50 41.60 40.30 41.25 30.3M
2021-09-28 41.25 41.25 40.60 40.85 29.5M
2021-09-27 40.00 41.10 40.00 40.30 20.3M
2021-09-24 40.20 40.80 39.70 39.70 19.1M
2021-09-23 39.30 39.95 39.20 39.75 20.5M
2021-09-21 38.35 39.00 38.30 38.80 18.1M
2021-09-20 39.90 39.95 38.95 39.00 23.8M
2021-09-17 39.70 40.40 39.10 40.25 28.3M
2021-09-16 40.60 40.60 39.60 40.00 19.6M
2021-09-15 40.60 40.60 40.00 40.10 14.4M
2021-09-14 40.70 41.10 40.10 40.20 19.2M
2021-09-13 40.50 40.85 40.15 40.70 8.6M
2021-09-10 40.35 40.95 40.25 40.90 8.0M
2021-09-09 40.70 41.00 40.25 40.40 16.6M
2021-09-08 40.50 40.85 40.30 40.45 21.6M
2021-09-07 41.30 41.40 41.00 41.00 23.8M
2021-09-06 41.45 41.70 41.25 41.40 24.2M
2021-09-03 41.15 41.80 41.15 41.45 29.4M
2021-09-02 41.30 41.55 41.05 41.35 20.5M
2021-09-01 41.15 41.85 41.15 41.80 14.0M
2021-08-31 41.25 41.85 41.15 41.45 19.0M
2021-08-30 41.75 42.05 41.20 41.65 9.6M
2021-08-27 42.20 42.20 41.60 42.00 8.9M
2021-08-26 42.15 42.40 41.80 42.15 14.4M
2021-08-25 41.50 42.10 41.20 42.00 16.4M
2021-08-24 42.35 42.50 41.70 41.75 17.2M
2021-08-23 42.45 42.60 42.05 42.40 18.6M
2021-08-20 42.05 42.35 41.80 42.05 20.0M
2021-08-19 42.90 42.90 42.10 42.35 21.2M
2021-08-18 43.60 43.95 43.30 43.40 16.5M
2021-08-17 43.85 44.20 43.65 43.85 18.1M
2021-08-16 44.20 44.45 44.05 44.35 10.6M
2021-08-13 44.20 44.30 43.80 44.20 9.5M
2021-08-12 44.20 44.60 44.05 44.30 14.0M
2021-08-11 43.80 44.20 43.70 44.05 14.3M
2021-08-10 44.00 44.20 43.40 43.80 12.8M
2021-08-09 43.80 44.50 43.60 43.80 15.9M
2021-08-06 43.15 43.45 42.75 43.20 10.0M
2021-08-05 42.80 43.45 42.70 43.30 12.3M
2021-08-04 43.00 43.75 42.90 43.15 15.2M
2021-08-03 42.50 43.15 42.30 42.90 18.3M
2021-08-02 43.00 45.15 42.95 43.45 36.8M
2021-07-30 42.65 43.45 42.55 43.05 16.2M
2021-07-29 42.70 43.05 42.10 42.90 25.4M
2021-07-28 44.25 44.25 42.25 42.75 49.4M
2021-07-27 43.00 44.65 42.80 43.10 55.4M
2021-07-26 42.70 43.05 42.05 42.35 31.2M
2021-07-23 43.00 43.05 42.65 42.95 11.1M
2021-07-22 42.90 43.60 42.90 43.30 16.4M
2021-07-21 42.05 42.55 41.70 42.35 16.1M
2021-07-20 41.90 42.30 41.70 42.05 25.5M
2021-07-19 43.20 43.20 42.40 42.75 31.5M
2021-07-16 43.85 44.30 43.75 43.75 26.1M
2021-07-15 44.40 45.00 44.15 44.15 15.5M
2021-07-14 44.50 44.55 44.10 44.35 18.1M
2021-07-13 44.40 45.75 44.35 45.05 33.3M
2021-07-12 44.40 44.65 43.75 43.90 22.7M
2021-07-09 43.10 44.00 43.10 43.55 25.4M
2021-07-08 44.60 44.70 43.90 43.95 18.4M
2021-07-07 44.70 44.90 44.35 44.60 15.7M
2021-07-06 45.40 45.80 45.20 45.25 9.1M
2021-07-05 44.20 45.40 44.10 45.15 13.4M
2021-07-02 45.00 45.05 44.40 44.85 19.7M
2021-06-30 45.00 45.25 44.80 44.85 18.5M
2021-06-29 45.55 45.60 45.00 45.25 27.6M
2021-06-28 46.10 46.20 45.50 45.90 9.7M
2021-06-25 45.65 46.30 45.65 46.10 14.5M
2021-06-24 45.65 46.20 45.65 45.90 11.9M
2021-06-23 45.65 46.45 45.30 46.05 15.2M
2021-06-22 45.85 46.00 45.65 45.75 18.0M
2021-06-21 46.05 46.20 45.10 45.55 48.3M
2021-06-18 47.60 47.65 47.10 47.20 26.3M
2021-06-17 48.05 48.50 47.65 48.30 20.2M
2021-06-16 47.65 48.35 47.40 48.10 18.5M
2021-06-15 47.85 48.00 47.00 47.35 22.4M
2021-06-11 47.45 48.10 47.45 47.60 12.5M
2021-06-10 48.00 48.20 47.45 47.65 29.9M
2021-06-09 48.70 48.90 48.35 48.40 9.9M
2021-06-08 48.70 49.10 48.50 48.90 11.8M
2021-06-07 48.70 48.80 48.25 48.70 20.8M
2021-06-04 49.10 49.20 48.55 48.55 39.4M
2021-06-03 49.60 49.70 48.65 48.80 16.6M
2021-06-02 49.25 49.45 49.05 49.15 13.7M
2021-06-01 49.30 49.85 48.65 49.75 31.2M
2021-05-31 50.00 50.30 49.10 49.30 26.5M
2021-05-28 49.45 50.85 49.35 50.80 68.2M
2021-05-27 48.60 49.50 48.40 48.95 25.6M
2021-05-26 48.90 49.40 48.90 49.10 18.9M
2021-05-25 49.00 49.20 48.70 49.20 16.4M
2021-05-24 48.55 48.90 48.45 48.90 10.5M
2021-05-21 48.95 48.95 48.30 48.55 12.5M
2021-05-20 48.60 48.75 48.25 48.45 13.4M
2021-05-18 48.80 49.20 48.75 49.20 19.9M
2021-05-17 48.80 48.80 48.30 48.55 12.4M
2021-05-14 48.55 48.80 48.05 48.75 20.3M
2021-05-13 48.00 48.30 47.65 47.80 21.1M
2021-05-12 48.20 48.50 47.30 47.95 27.8M
2021-05-11 49.30 49.30 48.25 48.35 28.0M
2021-05-10 49.35 49.35 48.75 49.15 15.3M
2021-05-07 49.15 49.30 48.75 49.10 19.0M
2021-05-06 49.00 49.40 48.50 49.15 26.8M
2021-05-05 48.10 48.50 47.80 48.40 15.7M
2021-05-04 47.15 48.25 46.85 48.15 20.1M
2021-05-03 48.45 48.50 47.00 47.30 21.4M
2021-04-30 48.95 49.25 48.40 48.85 42.5M
2021-04-29 47.65 48.30 47.55 48.30 41.5M
2021-04-28 47.40 47.50 46.80 47.45 58.5M
2021-04-27 45.25 46.45 45.10 46.00 37.1M
2021-04-26 44.85 45.20 44.70 45.10 13.4M
2021-04-23 44.55 44.90 44.45 44.80 17.6M
2021-04-22 45.25 45.45 44.70 44.85 12.8M
2021-04-21 45.30 45.40 44.80 45.20 20.4M
2021-04-20 46.45 46.45 46.00 46.10 12.4M
2021-04-19 45.70 46.20 45.55 46.00 15.2M
2021-04-16 45.60 45.60 45.20 45.20 18.4M
2021-04-15 45.75 45.85 45.40 45.65 9.9M
2021-04-14 45.65 46.25 45.20 46.15 14.0M
2021-04-13 46.30 46.80 45.85 46.00 15.1M
2021-04-12 46.60 46.60 45.70 45.80 9.9M
2021-04-09 46.85 46.85 46.30 46.55 11.1M
2021-04-08 46.10 46.95 45.95 46.85 25.7M
2021-04-07 45.60 45.95 45.40 45.90 16.6M
2021-04-01 45.50 45.55 44.75 45.35 12.3M
2021-03-31 45.95 45.95 45.15 45.50 10.9M
2021-03-30 45.00 45.80 44.75 45.45 15.3M
2021-03-29 44.65 45.25 44.50 45.10 13.3M
2021-03-26 45.20 45.20 44.35 44.85 18.2M
2021-03-25 44.70 45.00 44.50 44.75 12.8M
2021-03-24 45.00 45.30 44.30 44.35 23.7M
2021-03-23 45.60 45.95 45.05 45.35 18.4M
2021-03-22 45.90 46.65 45.80 46.00 16.6M
2021-03-19 47.30 47.65 46.70 46.80 35.5M
2021-03-18 46.35 46.80 46.10 46.80 25.2M
2021-03-17 45.70 46.00 45.35 45.75 13.0M
2021-03-16 46.00 46.00 45.45 45.80 25.1M
2021-03-15 46.00 46.50 45.75 46.50 32.0M
2021-03-12 46.05 46.30 45.70 45.75 32.8M
2021-03-11 46.80 47.30 46.55 46.90 26.8M
2021-03-10 47.90 48.00 46.95 47.75 33.6M
2021-03-09 48.90 49.30 48.10 48.75 56.5M
2021-03-08 47.10 48.30 46.90 47.75 51.3M
2021-03-05 46.30 46.30 45.50 46.10 21.4M
2021-03-04 46.35 46.70 45.65 46.55 21.5M
2021-03-03 45.85 46.40 45.65 46.25 28.0M
2021-03-02 45.50 45.90 44.50 45.05 40.0M
2021-03-01 46.50 46.70 45.35 46.10 40.4M
2021-02-26 47.50 47.65 46.45 47.30 51.0M
2021-02-25 47.50 48.30 47.25 47.65 67.9M
2021-02-24 46.15 46.60 45.60 46.10 60.3M
2021-02-23 47.00 49.50 46.50 46.70 103.8M
2021-02-22 46.40 46.80 45.80 46.50 54.3M
2021-02-19 45.70 45.70 44.80 45.55 31.8M
2021-02-18 46.80 46.80 45.65 46.40 45.5M
2021-02-17 46.00 46.70 45.55 46.05 67.3M
2021-02-16 44.15 45.75 43.95 45.75 90.1M
2021-02-11 42.50 42.85 42.30 42.50 10.3M
2021-02-10 42.50 43.00 42.25 42.60 23.4M
2021-02-09 41.25 41.90 41.25 41.70 17.0M
2021-02-08 41.80 41.95 41.10 41.35 18.0M
2021-02-05 41.70 42.40 41.40 41.70 29.8M
2021-02-04 40.80 42.20 40.70 41.00 24.9M
2021-02-03 40.95 41.45 40.60 41.35 22.0M
2021-02-02 40.65 41.10 40.55 40.95 19.0M
2021-02-01 40.60 41.15 40.10 40.75 25.1M
2021-01-29 41.60 41.90 40.80 40.95 30.8M
2021-01-28 42.30 42.45 41.35 41.55 36.9M
2021-01-27 42.75 43.40 42.30 42.75 19.9M
2021-01-26 42.40 42.80 41.90 42.20 23.1M
2021-01-25 43.35 43.40 42.50 42.80 22.9M
2021-01-22 44.25 44.30 43.05 43.20 26.9M
2021-01-21 43.40 44.80 43.30 44.35 58.6M
2021-01-20 43.35 43.95 43.05 43.25 29.5M
2021-01-19 42.20 43.90 42.20 43.80 55.9M
2021-01-18 42.30 42.30 41.60 42.05 35.1M
2021-01-15 43.15 43.30 42.70 42.95 24.0M
2021-01-14 42.65 43.05 42.10 43.00 19.8M
2021-01-13 43.25 43.40 42.55 42.75 29.4M
2021-01-12 42.80 43.40 42.75 43.25 20.9M
2021-01-11 43.05 43.25 42.50 43.00 20.5M
2021-01-08 43.70 43.70 42.55 43.40 36.8M
2021-01-07 43.50 43.80 42.85 43.40 71.1M
2021-01-06 40.15 41.75 39.80 41.50 37.8M
2021-01-05 40.00 40.55 39.75 40.15 17.1M
2021-01-04 40.30 40.60 39.90 40.45 20.4M