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
2022-12-30 2.20 2.22 2.18 2.19 56.4M
2022-12-29 2.19 2.22 2.17 2.18 97.8M
2022-12-28 2.18 2.21 2.18 2.19 46.7M
2022-12-27 2.16 2.18 2.16 2.18 6.0M
2022-12-26 2.16 2.17 2.16 2.16 4.3M
2022-12-23 2.16 2.17 2.14 2.17 33.3M
2022-12-22 2.13 2.17 2.13 2.17 46.7M
2022-12-21 2.11 2.12 2.10 2.10 26.7M
2022-12-20 2.11 2.13 2.09 2.10 56.3M
2022-12-19 2.16 2.18 2.13 2.13 51.2M
2022-12-16 2.13 2.17 2.12 2.16 61.4M
2022-12-15 2.17 2.17 2.13 2.14 46.8M
2022-12-14 2.17 2.20 2.15 2.19 105.6M
2022-12-13 2.14 2.17 2.14 2.16 46.3M
2022-12-12 2.18 2.18 2.14 2.14 132.4M
2022-12-09 2.15 2.22 2.13 2.18 113.9M
2022-12-08 2.10 2.17 2.09 2.14 142.5M
2022-12-07 2.13 2.17 2.10 2.11 127.1M
2022-12-06 2.11 2.15 2.11 2.13 59.0M
2022-12-05 2.12 2.15 2.10 2.14 87.0M
2022-12-02 2.11 2.11 2.08 2.09 44.2M
2022-12-01 2.13 2.15 2.11 2.11 89.3M
2022-11-30 2.05 2.08 2.04 2.08 70.3M
2022-11-29 1.99 2.05 1.99 2.04 69.3M
2022-11-28 1.98 1.98 1.93 1.97 49.0M
2022-11-25 1.99 2.00 1.97 1.99 32.8M
2022-11-24 2.00 2.02 1.98 1.99 39.9M
2022-11-23 1.98 1.99 1.97 1.98 46.3M
2022-11-22 1.99 2.01 1.96 1.97 64.4M
2022-11-21 2.00 2.00 1.97 2.00 51.3M
2022-11-18 2.05 2.06 2.01 2.02 64.3M
2022-11-17 2.02 2.03 2.00 2.03 66.0M
2022-11-16 2.04 2.06 2.02 2.03 79.4M
2022-11-15 1.98 2.04 1.97 2.03 111.8M
2022-11-14 1.99 2.03 1.97 1.98 119.7M
2022-11-11 1.96 1.98 1.93 1.95 125.8M
2022-11-10 1.86 1.87 1.85 1.86 46.7M
2022-11-09 1.91 1.93 1.87 1.87 59.8M
2022-11-08 1.93 1.93 1.90 1.91 52.8M
2022-11-07 1.87 1.93 1.84 1.92 111.1M
2022-11-04 1.79 1.90 1.79 1.88 112.1M
2022-11-03 1.80 1.82 1.79 1.79 60.8M
2022-11-02 1.79 1.84 1.78 1.82 76.5M
2022-11-01 1.72 1.81 1.72 1.80 73.1M
2022-10-31 1.71 1.75 1.70 1.71 76.5M
2022-10-28 1.76 1.78 1.71 1.71 74.1M
2022-10-27 1.81 1.81 1.77 1.78 60.5M
2022-10-26 1.76 1.82 1.76 1.77 110.2M
2022-10-25 1.77 1.80 1.75 1.77 121.0M
2022-10-24 1.87 1.87 1.76 1.77 92.2M
2022-10-21 1.87 1.88 1.86 1.87 56.7M
2022-10-20 1.88 1.89 1.85 1.87 71.9M
2022-10-19 1.91 1.93 1.89 1.90 38.4M
2022-10-18 1.92 1.92 1.89 1.91 58.7M
2022-10-17 1.88 1.89 1.86 1.88 61.6M
2022-10-14 1.90 1.92 1.89 1.90 48.6M
2022-10-13 1.89 1.90 1.86 1.87 48.2M
2022-10-12 1.89 1.92 1.86 1.91 47.1M
2022-10-11 1.92 1.93 1.90 1.91 34.0M
2022-10-10 1.92 1.95 1.92 1.92 33.6M
2022-09-30 1.93 1.94 1.90 1.92 48.8M
2022-09-29 1.98 1.99 1.93 1.94 61.9M
2022-09-28 2.00 2.01 1.97 1.97 54.6M
2022-09-27 2.00 2.03 1.99 2.01 66.7M
2022-09-26 2.00 2.03 1.99 1.99 45.4M
2022-09-23 2.00 2.02 2.00 2.01 32.7M
2022-09-22 2.01 2.02 2.00 2.01 51.0M
2022-09-21 2.04 2.05 2.03 2.03 35.3M
2022-09-20 2.05 2.06 2.04 2.05 33.0M
2022-09-19 2.05 2.05 2.03 2.03 27.3M
2022-09-16 2.04 2.06 2.04 2.05 23.2M
2022-09-15 2.05 2.06 2.05 2.06 33.2M
2022-09-14 2.05 2.06 2.04 2.05 38.8M
2022-09-13 2.09 2.09 2.08 2.08 24.2M
2022-09-09 2.05 2.09 2.04 2.09 39.8M
2022-09-08 2.07 2.07 2.04 2.04 38.6M
2022-09-07 2.06 2.07 2.04 2.06 49.9M
2022-09-06 2.08 2.09 2.06 2.08 30.3M
2022-09-05 2.08 2.08 2.05 2.07 38.3M
2022-09-02 2.10 2.10 2.07 2.09 25.7M
2022-09-01 2.13 2.13 2.09 2.09 42.4M
2022-08-31 2.11 2.15 2.09 2.14 59.0M
2022-08-30 2.14 2.15 2.10 2.13 48.8M
2022-08-29 2.12 2.15 2.12 2.14 53.7M
2022-08-26 2.12 2.14 2.12 2.13 29.4M
2022-08-25 2.07 2.11 2.07 2.10 43.1M
2022-08-24 2.08 2.09 2.06 2.07 29.9M
2022-08-23 2.11 2.11 2.08 2.08 32.1M
2022-08-22 2.09 2.11 2.09 2.11 24.4M
2022-08-19 2.09 2.12 2.09 2.10 24.1M
2022-08-18 2.11 2.11 2.09 2.10 33.0M
2022-08-17 2.11 2.12 2.09 2.11 27.1M
2022-08-16 2.12 2.13 2.08 2.09 33.2M
2022-08-15 2.11 2.13 2.10 2.12 26.6M
2022-08-12 2.11 2.12 2.10 2.11 60.9M
2022-08-11 2.07 2.10 2.07 2.10 39.9M
2022-08-10 2.10 2.10 2.05 2.06 28.6M
2022-08-09 2.11 2.13 2.09 2.11 33.0M
2022-08-08 2.10 2.12 2.10 2.11 27.5M
2022-08-05 2.12 2.12 2.10 2.11 25.6M
2022-08-04 2.09 2.12 2.09 2.10 19.3M
2022-08-03 2.08 2.09 2.07 2.07 40.1M
2022-08-02 2.10 2.10 2.06 2.07 44.9M
2022-08-01 2.10 2.12 2.08 2.12 71.6M
2022-07-29 2.15 2.16 2.10 2.10 74.4M
2022-07-28 2.16 2.17 2.14 2.15 57.9M
2022-07-27 2.17 2.17 2.15 2.15 22.8M
2022-07-26 2.14 2.18 2.14 2.18 19.7M
2022-07-25 2.14 2.15 2.12 2.14 24.0M
2022-07-22 2.16 2.17 2.14 2.15 22.1M
2022-07-21 2.18 2.18 2.15 2.15 31.1M
2022-07-20 2.18 2.20 2.18 2.18 62.0M
2022-07-19 2.17 2.17 2.14 2.16 15.1M
2022-07-18 2.13 2.17 2.12 2.17 29.9M
2022-07-15 2.13 2.15 2.11 2.11 25.5M
2022-07-14 2.16 2.16 2.13 2.14 34.8M
2022-07-13 2.16 2.17 2.14 2.16 28.9M
2022-07-12 2.17 2.18 2.15 2.16 29.0M
2022-07-11 2.23 2.23 2.16 2.17 21.1M
2022-07-08 2.23 2.25 2.22 2.23 21.5M
2022-07-07 2.20 2.23 2.19 2.22 36.6M
2022-07-06 2.25 2.25 2.19 2.20 39.1M
2022-07-05 2.26 2.28 2.24 2.25 31.3M
2022-07-04 2.24 2.25 2.21 2.25 31.0M
2022-07-01 2.25 2.25 2.24 2.24 4.3M
2022-06-30 2.25 2.27 2.23 2.24 42.1M
2022-06-29 2.28 2.29 2.24 2.25 32.9M
2022-06-28 2.26 2.29 2.25 2.28 29.6M
2022-06-27 2.24 2.29 2.24 2.26 42.9M
2022-06-24 2.21 2.23 2.20 2.22 26.2M
2022-06-23 2.19 2.21 2.17 2.20 22.2M
2022-06-22 2.22 2.22 2.18 2.19 24.0M
2022-06-21 2.18 2.22 2.17 2.22 25.6M
2022-06-20 2.17 2.18 2.15 2.17 21.5M
2022-06-17 2.15 2.17 2.13 2.17 21.0M
2022-06-16 2.24 2.24 2.15 2.16 34.1M
2022-06-15 2.18 2.20 2.18 2.19 22.8M
2022-06-14 2.15 2.19 2.15 2.18 20.7M
2022-06-13 2.20 2.21 2.17 2.18 42.8M
2022-06-10 2.21 2.24 2.20 2.23 20.7M
2022-06-09 2.25 2.27 2.23 2.23 31.8M
2022-06-08 2.22 2.25 2.22 2.25 17.6M
2022-06-07 2.20 2.23 2.20 2.21 26.4M
2022-06-06 2.18 2.21 2.16 2.20 13.6M
2022-06-02 2.19 2.19 2.16 2.18 42.0M
2022-06-01 2.20 2.21 2.19 2.20 29.5M
2022-05-31 2.17 2.20 2.16 2.20 29.4M
2022-05-30 2.16 2.18 2.16 2.17 29.2M
2022-05-27 2.14 2.17 2.13 2.14 42.1M
2022-05-26 2.12 2.12 2.07 2.09 72.3M
2022-05-25 2.08 2.10 2.07 2.09 23.0M
2022-05-24 2.10 2.12 2.07 2.07 20.4M
2022-05-23 2.15 2.15 2.10 2.10 20.0M
2022-05-20 2.12 2.14 2.12 2.14 43.5M
2022-05-19 2.10 2.11 2.08 2.10 24.8M
2022-05-18 2.14 2.15 2.12 2.14 16.2M
2022-05-17 2.10 2.14 2.10 2.14 16.0M
2022-05-16 2.10 2.11 2.07 2.08 19.6M
2022-05-13 2.07 2.09 2.06 2.08 22.2M
2022-05-12 2.05 2.05 2.02 2.03 20.6M
2022-05-11 2.02 2.07 2.01 2.05 34.2M
2022-05-10 2.02 2.03 1.98 2.02 44.6M
2022-05-09 2.05 2.05 2.02 2.02 11.5M
2022-05-06 2.09 2.09 2.04 2.05 33.7M
2022-05-05 2.11 2.15 2.11 2.12 17.6M
2022-04-29 2.05 2.25 2.05 2.11 53.8M
2022-04-28 2.02 2.05 2.01 2.04 42.0M
2022-04-27 2.01 2.02 1.98 2.01 36.0M
2022-04-26 2.02 2.03 2.00 2.01 38.9M
2022-04-25 2.05 2.05 2.00 2.00 31.6M
2022-04-22 2.01 2.06 2.00 2.05 29.3M
2022-04-21 2.05 2.06 2.03 2.04 19.8M
2022-04-20 2.05 2.08 2.05 2.06 19.6M
2022-04-19 2.05 2.07 2.04 2.05 21.6M
2022-04-18 2.08 2.08 2.06 2.07 4.5M
2022-04-15 2.09 2.09 2.08 2.08 4.1M
2022-04-14 2.09 2.10 2.08 2.09 19.3M
2022-04-13 2.08 2.09 2.05 2.07 18.5M
2022-04-12 2.07 2.09 2.04 2.08 31.8M
2022-04-11 2.11 2.11 2.06 2.06 28.5M
2022-04-08 2.11 2.12 2.09 2.11 22.7M
2022-04-07 2.13 2.15 2.10 2.11 27.0M
2022-04-06 2.14 2.15 2.13 2.15 50.6M
2022-04-01 2.09 2.12 2.08 2.12 29.4M
2022-03-31 2.15 2.15 2.11 2.11 21.8M
2022-03-30 2.14 2.15 2.12 2.15 29.7M
2022-03-29 2.10 2.11 2.09 2.11 25.4M
2022-03-28 2.06 2.10 2.05 2.09 39.3M
2022-03-25 2.12 2.12 2.05 2.06 41.9M
2022-03-24 2.14 2.14 2.11 2.12 39.2M
2022-03-23 2.14 2.16 2.12 2.15 45.8M
2022-03-22 2.07 2.11 2.07 2.10 34.1M
2022-03-21 2.11 2.13 2.06 2.07 55.7M
2022-03-18 2.05 2.11 2.04 2.09 63.6M
2022-03-17 2.11 2.13 2.03 2.07 105.6M
2022-03-16 1.87 1.98 1.84 1.98 123.8M
2022-03-15 1.89 1.92 1.82 1.83 104.9M
2022-03-14 1.97 1.98 1.93 1.93 67.6M
2022-03-11 1.95 2.02 1.95 2.01 34.9M
2022-03-10 2.05 2.05 2.02 2.02 26.8M
2022-03-09 2.02 2.04 1.96 1.99 43.6M
2022-03-08 2.06 2.07 2.01 2.02 43.3M
2022-03-07 2.12 2.12 2.04 2.06 64.6M
2022-03-04 2.15 2.15 2.10 2.13 31.0M
2022-03-03 2.18 2.19 2.17 2.18 14.3M
2022-03-02 2.21 2.21 2.17 2.17 48.4M
2022-03-01 2.20 2.23 2.19 2.23 26.2M
2022-02-28 2.21 2.22 2.18 2.19 58.1M
2022-02-25 2.25 2.25 2.21 2.21 40.3M
2022-02-24 2.27 2.28 2.22 2.23 57.7M
2022-02-23 2.29 2.31 2.29 2.30 23.0M
2022-02-22 2.31 2.32 2.28 2.29 36.1M
2022-02-21 2.36 2.36 2.33 2.34 43.2M
2022-02-18 2.38 2.40 2.37 2.38 14.6M
2022-02-17 2.39 2.41 2.38 2.39 16.6M
2022-02-16 2.39 2.40 2.38 2.39 9.8M
2022-02-15 2.39 2.39 2.36 2.37 53.1M
2022-02-14 2.40 2.41 2.38 2.39 15.9M
2022-02-11 2.42 2.43 2.41 2.41 23.9M
2022-02-10 2.44 2.45 2.41 2.42 17.6M
2022-02-09 2.42 2.43 2.42 2.43 15.5M
2022-02-08 2.40 2.40 2.37 2.39 12.6M
2022-02-07 2.38 2.41 2.38 2.40 11.6M
2022-01-28 2.32 2.34 2.31 2.32 14.7M
2022-01-27 2.35 2.35 2.31 2.31 12.4M
2022-01-26 2.37 2.38 2.35 2.36 11.7M
2022-01-25 2.40 2.40 2.35 2.36 14.6M
2022-01-24 2.41 2.41 2.37 2.40 10.8M
2022-01-21 2.41 2.42 2.40 2.42 18.7M
2022-01-20 2.34 2.41 2.34 2.41 17.3M
2022-01-19 2.33 2.35 2.32 2.33 12.6M
2022-01-18 2.35 2.36 2.33 2.33 14.1M
2022-01-17 2.36 2.37 2.34 2.35 11.0M
2022-01-14 2.35 2.36 2.34 2.36 18.3M
2022-01-13 2.36 2.38 2.36 2.36 28.7M
2022-01-12 2.33 2.37 2.33 2.36 25.1M
2022-01-11 2.30 2.32 2.29 2.30 41.8M
2022-01-10 2.28 2.32 2.28 2.30 71.5M
2022-01-07 2.25 2.28 2.25 2.28 53.6M
2022-01-06 2.24 2.25 2.22 2.23 45.7M
2022-01-05 2.28 2.28 2.25 2.25 49.1M
2022-01-04 2.30 2.30 2.27 2.28 31.4M