ChinaAMC SHK Hangsheng

513660
🏛️ china →
3.27
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 2.29 2.31 2.29 2.30 14.6M
2021-12-30 2.26 2.28 2.26 2.27 10.1M
2021-12-29 2.28 2.28 2.26 2.26 29.7M
2021-12-28 2.29 2.29 2.27 2.28 13.7M
2021-12-27 2.28 2.29 2.28 2.28 4.4M
2021-12-24 2.28 2.29 2.27 2.28 11.0M
2021-12-23 2.26 2.28 2.25 2.28 52.4M
2021-12-22 2.26 2.27 2.25 2.25 13.2M
2021-12-21 2.24 2.26 2.23 2.26 12.9M
2021-12-20 2.27 2.27 2.23 2.23 19.1M
2021-12-17 2.28 2.29 2.26 2.27 9.9M
2021-12-16 2.28 2.28 2.26 2.28 33.1M
2021-12-15 2.31 2.31 2.28 2.28 13.2M
2021-12-14 2.33 2.33 2.30 2.30 9.4M
2021-12-13 2.36 2.37 2.34 2.34 7.0M
2021-12-10 2.35 2.36 2.34 2.34 5.6M
2021-12-09 2.34 2.36 2.34 2.35 12.4M
2021-12-08 2.34 2.34 2.32 2.33 10.7M
2021-12-07 2.32 2.33 2.30 2.33 15.8M
2021-12-06 2.31 2.32 2.29 2.29 12.6M
2021-12-03 2.31 2.33 2.30 2.32 29.3M
2021-12-02 2.31 2.32 2.29 2.32 20.5M
2021-12-01 2.28 2.32 2.28 2.31 19.6M
2021-11-30 2.32 2.32 2.26 2.27 26.9M
2021-11-29 2.34 2.35 2.32 2.32 18.0M
2021-11-26 2.39 2.39 2.35 2.35 26.5M
2021-11-25 2.42 2.42 2.39 2.41 24.2M
2021-11-24 2.41 2.42 2.40 2.42 9.3M
2021-11-23 2.42 2.42 2.40 2.41 24.7M
2021-11-22 2.43 2.44 2.42 2.43 9.8M
2021-11-19 2.43 2.44 2.40 2.43 14.8M
2021-11-18 2.46 2.46 2.43 2.43 11.2M
2021-11-17 2.46 2.47 2.45 2.46 23.7M
2021-11-16 2.44 2.47 2.44 2.46 12.7M
2021-11-15 2.43 2.45 2.42 2.43 14.9M
2021-11-12 2.44 2.46 2.43 2.43 19.5M
2021-11-11 2.38 2.44 2.38 2.44 14.3M
2021-11-10 2.39 2.39 2.36 2.39 15.4M
2021-11-09 2.57 2.57 2.38 2.39 37.9M
2021-11-08 2.41 2.42 2.38 2.38 13.2M
2021-11-05 2.41 2.42 2.39 2.40 15.3M
2021-11-04 2.41 2.43 2.41 2.41 14.8M
2021-11-03 2.42 2.42 2.39 2.40 17.3M
2021-11-02 2.44 2.47 2.41 2.41 19.4M
2021-11-01 2.44 2.44 2.41 2.42 18.0M
2021-10-29 2.45 2.45 2.43 2.44 13.8M
2021-10-28 2.45 2.48 2.45 2.46 15.2M
2021-10-27 2.48 2.48 2.45 2.46 14.2M
2021-10-26 2.51 2.51 2.48 2.49 10.8M
2021-10-25 2.49 2.51 2.48 2.50 21.8M
2021-10-22 2.50 2.51 2.49 2.50 13.5M
2021-10-21 2.50 2.52 2.48 2.49 18.5M
2021-10-20 2.49 2.51 2.48 2.50 20.9M
2021-10-19 2.45 2.49 2.45 2.48 24.0M
2021-10-18 2.44 2.45 2.43 2.44 28.1M
2021-10-15 2.44 2.45 2.41 2.44 17.0M
2021-10-14 2.43 2.45 2.43 2.43 7.2M
2021-10-13 2.42 2.44 2.42 2.43 12.1M
2021-10-12 2.45 2.45 2.42 2.42 25.5M
2021-10-11 2.42 2.46 2.42 2.44 32.3M
2021-10-08 2.42 2.43 2.40 2.41 12.9M
2021-09-30 2.40 2.41 2.38 2.40 20.9M
2021-09-29 2.38 2.41 2.35 2.40 18.7M
2021-09-28 2.38 2.41 2.38 2.40 18.0M
2021-09-27 2.38 2.40 2.37 2.38 14.5M
2021-09-24 2.39 2.41 2.37 2.38 23.1M
2021-09-23 2.40 2.42 2.38 2.39 18.6M
2021-09-22 2.39 2.39 2.36 2.38 8.6M
2021-09-17 2.39 2.42 2.38 2.41 14.9M
2021-09-16 2.44 2.44 2.38 2.38 39.5M
2021-09-15 2.46 2.47 2.43 2.43 10.9M
2021-09-14 2.49 2.51 2.46 2.47 21.0M
2021-09-13 2.52 2.52 2.48 2.49 13.7M
2021-09-10 2.51 2.54 2.51 2.52 20.2M
2021-09-09 2.54 2.54 2.50 2.50 16.5M
2021-09-08 2.55 2.57 2.54 2.54 16.6M
2021-09-07 2.52 2.56 2.52 2.55 13.8M
2021-09-06 2.50 2.53 2.50 2.52 13.7M
2021-09-03 2.53 2.53 2.50 2.50 14.3M
2021-09-02 2.52 2.55 2.51 2.52 22.4M
2021-09-01 2.49 2.52 2.48 2.52 21.0M
2021-08-31 2.46 2.49 2.43 2.49 21.4M
2021-08-30 2.46 2.47 2.44 2.46 18.7M
2021-08-27 2.45 2.48 2.45 2.45 32.3M
2021-08-26 2.47 2.48 2.44 2.44 13.9M
2021-08-25 2.49 2.51 2.47 2.47 25.6M
2021-08-24 2.46 2.48 2.46 2.48 11.9M
2021-08-23 2.42 2.47 2.42 2.44 12.7M
2021-08-20 2.44 2.44 2.38 2.40 26.4M
2021-08-19 2.48 2.49 2.44 2.44 15.5M
2021-08-18 2.46 2.50 2.46 2.48 12.9M
2021-08-17 2.50 2.51 2.45 2.46 10.3M
2021-08-16 2.52 2.53 2.49 2.50 10.5M
2021-08-13 2.52 2.54 2.51 2.52 6.7M
2021-08-12 2.54 2.55 2.53 2.53 6.4M
2021-08-11 2.54 2.56 2.53 2.54 10.5M
2021-08-10 2.52 2.54 2.50 2.54 10.5M
2021-08-09 2.49 2.53 2.47 2.51 12.0M
2021-08-06 2.48 2.49 2.47 2.49 12.3M
2021-08-05 2.52 2.52 2.48 2.48 7.5M
2021-08-04 2.49 2.53 2.47 2.52 23.0M
2021-08-03 2.49 2.49 2.45 2.49 20.4M
2021-08-02 2.47 2.50 2.45 2.49 10.9M
2021-07-30 2.49 2.49 2.44 2.46 13.6M
2021-07-29 2.51 2.51 2.47 2.49 15.5M
2021-07-28 2.46 2.46 2.39 2.43 37.7M
2021-07-27 2.52 2.52 2.41 2.41 25.6M
2021-07-26 2.60 2.60 2.51 2.52 13.6M
2021-07-23 2.63 2.63 2.60 2.60 16.8M
2021-07-22 2.60 2.64 2.60 2.63 4.4M
2021-07-21 2.62 2.62 2.57 2.59 11.2M
2021-07-20 2.63 2.63 2.59 2.61 5.6M
2021-07-19 2.66 2.66 2.61 2.63 7.3M
2021-07-16 2.66 2.68 2.65 2.66 10.6M
2021-07-15 2.65 2.67 2.63 2.66 17.6M
2021-07-14 2.67 2.67 2.64 2.64 8.4M
2021-07-13 2.64 2.67 2.64 2.66 5.4M
2021-07-12 2.64 2.66 2.62 2.63 8.8M
2021-07-09 2.59 2.63 2.57 2.62 13.0M
2021-07-08 2.66 2.66 2.59 2.59 13.5M
2021-07-07 2.66 2.66 2.64 2.65 6.2M
2021-07-06 2.67 2.67 2.64 2.66 3.6M
2021-07-05 2.68 2.69 2.66 2.67 3.4M
2021-07-02 2.72 2.72 2.68 2.68 12.6M
2021-07-01 2.72 2.73 2.72 2.72 0.7M
2021-06-30 2.73 2.75 2.72 2.72 5.7M
2021-06-29 2.76 2.76 2.73 2.73 3.2M
2021-06-28 2.80 2.80 2.75 2.77 2.1M
2021-06-25 2.74 2.77 2.74 2.77 7.8M
2021-06-24 2.74 2.75 2.73 2.74 8.7M
2021-06-23 2.70 2.74 2.70 2.74 10.5M
2021-06-22 2.72 2.72 2.69 2.69 5.8M
2021-06-21 2.72 2.72 2.69 2.70 5.1M
2021-06-18 2.70 2.73 2.70 2.72 10.5M
2021-06-17 2.67 2.69 2.66 2.69 9.8M
2021-06-16 2.69 2.69 2.68 2.68 2.1M
2021-06-15 2.71 2.71 2.68 2.69 4.1M
2021-06-11 2.70 2.71 2.69 2.71 4.9M
2021-06-10 2.70 2.71 2.69 2.69 11.7M
2021-06-09 2.70 2.71 2.70 2.70 7.3M
2021-06-08 2.71 2.72 2.69 2.69 5.7M
2021-06-07 2.72 2.72 2.69 2.71 4.4M
2021-06-04 2.72 2.73 2.70 2.72 4.1M
2021-06-03 2.74 2.75 2.71 2.72 3.5M
2021-06-02 2.75 2.76 2.74 2.74 9.5M
2021-06-01 2.71 2.75 2.71 2.75 4.5M
2021-05-31 2.72 2.72 2.70 2.71 4.1M
2021-05-28 2.72 2.74 2.71 2.72 5.7M
2021-05-27 2.74 2.74 2.72 2.72 7.5M
2021-05-26 2.71 2.74 2.71 2.74 10.5M
2021-05-25 2.67 2.71 2.67 2.71 10.5M
2021-05-24 2.67 2.67 2.65 2.66 7.0M
2021-05-21 2.68 2.69 2.66 2.67 2.1M
2021-05-20 2.67 2.69 2.67 2.68 1.7M
2021-05-19 2.68 2.68 2.67 2.67 1.1M
2021-05-18 2.66 2.69 2.66 2.68 4.4M
2021-05-17 2.63 2.66 2.63 2.65 5.2M
2021-05-14 2.62 2.63 2.60 2.63 10.9M
2021-05-13 2.62 2.64 2.61 2.61 16.7M
2021-05-12 2.62 2.64 2.62 2.63 25.9M
2021-05-11 2.67 2.67 2.61 2.63 21.4M
2021-05-10 2.69 2.70 2.67 2.68 5.4M
2021-05-07 2.71 2.72 2.69 2.69 3.2M
2021-05-06 2.72 2.73 2.69 2.70 3.4M
2021-04-30 2.76 2.76 2.71 2.72 6.9M
2021-04-29 2.74 2.77 2.74 2.76 7.2M
2021-04-28 2.74 2.75 2.73 2.74 2.4M
2021-04-27 2.74 2.75 2.72 2.73 1.7M
2021-04-26 2.74 2.77 2.74 2.74 10.5M
2021-04-23 2.71 2.75 2.71 2.74 2.6M
2021-04-22 2.71 2.72 2.70 2.72 11.3M
2021-04-21 2.73 2.73 2.69 2.70 11.8M
2021-04-20 2.76 2.76 2.73 2.74 24.3M
2021-04-19 2.74 2.78 2.72 2.76 17.0M
2021-04-16 2.73 2.75 2.72 2.74 8.1M
2021-04-15 2.74 2.74 2.70 2.72 6.5M
2021-04-14 2.72 2.74 2.72 2.73 17.6M
2021-04-13 2.71 2.74 2.70 2.71 10.6M
2021-04-12 2.75 2.75 2.70 2.71 10.6M
2021-04-09 2.77 2.78 2.74 2.74 1.7M
2021-04-08 2.73 2.77 2.73 2.77 2.5M
2021-04-07 2.78 2.78 2.73 2.73 7.1M
2021-04-06 2.79 2.90 2.76 2.77 10.4M
2021-04-02 2.77 2.79 2.77 2.78 6.6M
2021-04-01 2.73 2.76 2.72 2.76 8.5M
2021-03-31 2.74 2.75 2.71 2.72 7.7M
2021-03-30 2.71 2.75 2.71 2.73 17.7M
2021-03-29 2.70 2.73 2.69 2.70 9.5M
2021-03-26 2.67 2.71 2.67 2.70 7.1M
2021-03-25 2.65 2.67 2.62 2.66 9.1M
2021-03-24 2.69 2.70 2.65 2.65 7.1M
2021-03-23 2.75 2.76 2.69 2.70 9.3M
2021-03-22 2.73 2.76 2.73 2.75 10.5M
2021-03-19 2.78 2.78 2.73 2.73 10.0M
2021-03-18 2.77 2.80 2.77 2.79 16.5M
2021-03-17 2.74 2.77 2.73 2.75 12.9M
2021-03-16 2.75 2.77 2.74 2.75 8.6M
2021-03-15 2.76 2.77 2.72 2.74 12.0M
2021-03-12 2.79 2.80 2.76 2.76 8.4M
2021-03-11 2.74 2.79 2.74 2.78 10.9M
2021-03-10 2.75 2.78 2.72 2.73 25.2M
2021-03-09 2.72 2.76 2.71 2.72 32.7M
2021-03-08 2.79 2.79 2.72 2.72 17.6M
2021-03-05 2.74 2.78 2.70 2.77 12.4M
2021-03-04 2.81 2.81 2.75 2.76 9.9M
2021-03-03 2.77 2.82 2.76 2.82 7.8M
2021-03-02 2.80 2.82 2.74 2.76 6.3M
2021-03-01 2.78 2.80 2.76 2.77 17.7M
2021-02-26 2.81 2.81 2.74 2.75 17.1M
2021-02-25 2.81 2.87 2.81 2.84 21.7M
2021-02-24 2.90 2.91 2.79 2.80 28.9M
2021-02-23 2.87 2.92 2.85 2.89 20.1M
2021-02-22 2.91 2.93 2.87 2.88 11.5M
2021-02-19 2.87 2.89 2.85 2.89 16.7M
2021-02-18 2.96 2.96 2.88 2.89 26.2M
2021-02-10 2.79 2.83 2.79 2.82 9.3M
2021-02-09 2.78 2.79 2.77 2.78 23.6M
2021-02-08 2.80 2.82 2.77 2.78 27.1M
2021-02-05 2.76 2.79 2.76 2.78 9.7M
2021-02-04 2.74 2.78 2.72 2.75 17.6M
2021-02-03 2.77 2.77 2.75 2.76 10.6M
2021-02-02 2.76 2.80 2.76 2.77 24.2M
2021-02-01 2.68 2.75 2.68 2.73 32.5M
2021-01-29 2.72 2.74 2.67 2.69 17.6M
2021-01-28 2.75 2.77 2.71 2.71 35.3M
2021-01-27 2.80 2.80 2.76 2.78 23.1M
2021-01-26 2.84 2.86 2.77 2.78 21.2M
2021-01-25 2.78 2.85 2.78 2.84 24.6M
2021-01-22 2.81 2.83 2.79 2.79 23.7M
2021-01-21 2.85 2.85 2.80 2.81 46.7M
2021-01-20 2.93 2.93 2.80 2.82 96.0M
2021-01-19 2.87 3.15 2.77 2.96 90.8M
2021-01-18 2.71 2.98 2.70 2.88 12.8M
2021-01-15 2.72 2.79 2.70 2.71 7.4M
2021-01-14 2.68 2.72 2.68 2.71 4.3M
2021-01-13 2.72 2.72 2.66 2.68 3.1M
2021-01-12 2.67 2.70 2.64 2.69 4.5M
2021-01-11 2.63 2.70 2.63 2.67 4.1M
2021-01-08 2.60 2.63 2.60 2.63 1.3M
2021-01-07 2.60 2.61 2.59 2.60 2.1M
2021-01-06 2.60 2.64 2.59 2.60 11.8M
2021-01-05 2.57 2.60 2.56 2.60 3.1M
2021-01-04 2.58 2.59 2.57 2.58 2.4M