CSSC Hong Kong Shipping

3877
🏛️ hong-kong →
1.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.92 1.92 1.89 1.89 132.0K
09:35 1.88 1.88 1.87 1.88 3,190.0K
09:40 1.87 1.89 1.87 1.89 898.0K
09:45 1.88 1.88 1.87 1.87 332.0K
09:50 1.87 1.89 1.87 1.89 1,084.0K
09:55 1.88 1.88 1.87 1.88 510.0K
10:00 1.87 1.88 1.87 1.88 276.0K
10:05 1.89 1.89 1.88 1.88 170.0K
10:10 1.89 1.89 1.88 1.88 280.0K
10:15 1.89 1.89 1.88 1.89 368.0K
10:20 1.88 1.89 1.88 1.89 98.0K
10:25 1.88 1.89 1.88 1.89 212.0K
10:30 1.88 1.89 1.88 1.89 460.0K
10:45 1.88 1.89 1.88 1.88 78.0K
10:50 1.89 1.89 1.88 1.88 220.0K
10:55 1.89 1.89 1.88 1.88 380.0K
11:00 1.89 1.89 1.88 1.88 128.0K
11:05 1.88 1.89 1.88 1.88 342.0K
11:10 1.88 1.89 1.88 1.88 118.0K
11:15 1.89 1.89 1.88 1.88 82.0K
11:20 1.89 1.89 1.88 1.88 102.0K
11:25 1.88 1.89 1.88 1.88 86.0K
11:30 1.88 1.89 1.88 1.88 106.0K
11:35 1.89 1.89 1.88 1.88 54.0K
11:40 1.89 1.89 1.88 1.89 100.0K
11:45 1.88 1.89 1.88 1.89 126.0K
11:50 1.88 1.89 1.88 1.89 44.0K
11:55 1.88 1.89 1.88 1.89 950.0K
13:00 1.88 1.89 1.88 1.89 170.0K
13:05 1.88 1.88 1.87 1.87 474.0K
13:10 1.87 1.88 1.87 1.88 280.0K
13:15 1.89 1.89 1.87 1.88 478.0K
13:20 1.87 1.88 1.87 1.87 160.0K
13:25 1.87 1.88 1.87 1.87 304.0K
13:30 1.87 1.88 1.87 1.87 158.0K
13:35 1.88 1.88 1.87 1.87 70.0K
13:40 1.87 1.87 1.87 1.87 278.0K
13:45 1.88 1.88 1.87 1.87 84.0K
13:50 1.87 1.88 1.87 1.87 146.0K
13:55 1.88 1.88 1.88 1.88 348.0K
14:10 1.88 1.88 1.87 1.87 604.0K
14:15 1.88 1.88 1.87 1.87 102.0K
14:20 1.87 1.88 1.87 1.87 150.0K
14:25 1.87 1.88 1.87 1.88 162.0K
14:30 1.87 1.88 1.87 1.88 62.0K
14:35 1.87 1.88 1.87 1.87 194.0K
14:40 1.88 1.88 1.87 1.87 184.0K
14:45 1.88 1.88 1.87 1.87 798.0K
14:50 1.88 1.88 1.87 1.88 196.0K
14:55 1.87 1.88 1.87 1.88 390.0K
15:00 1.87 1.88 1.87 1.87 800.0K
15:05 1.87 1.88 1.87 1.88 136.0K
15:10 1.87 1.88 1.87 1.88 248.0K
15:15 1.87 1.88 1.87 1.88 68.0K
15:20 1.87 1.88 1.87 1.87 160.0K
15:25 1.87 1.88 1.87 1.87 218.0K
15:30 1.88 1.88 1.87 1.88 242.0K
15:35 1.87 1.87 1.87 1.87 30.0K
15:40 1.88 1.88 1.87 1.87 250.0K
15:45 1.88 1.88 1.87 1.87 248.0K
15:50 1.88 1.88 1.87 1.88 168.0K
15:55 1.87 1.88 1.87 1.87 564.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.88 1.91 1.86 1.90 15.9M
2025-09-25 1.90 1.92 1.86 1.87 19.9M
2025-09-24 1.91 1.94 1.88 1.91 19.0M
2025-09-23 1.88 1.91 1.86 1.90 13.0M
2025-09-22 1.90 1.90 1.86 1.88 16.4M
2025-09-19 1.86 1.90 1.86 1.89 20.8M
2025-09-18 1.90 1.91 1.85 1.86 21.6M
2025-09-17 1.91 1.91 1.87 1.90 24.5M
2025-09-16 1.90 1.91 1.87 1.90 15.2M
2025-09-15 1.95 1.95 1.89 1.90 12.5M
2025-09-12 1.91 1.98 1.91 1.93 32.2M
2025-09-11 1.92 1.94 1.90 1.91 12.0M
2025-09-10 1.96 1.96 1.91 1.92 12.2M
2025-09-09 1.91 1.94 1.90 1.93 17.0M
2025-09-08 1.94 1.97 1.90 1.91 18.9M
2025-09-05 1.86 1.95 1.86 1.93 25.3M
2025-09-04 1.88 1.91 1.85 1.85 31.5M
2025-09-03 1.90 1.92 1.86 1.89 16.7M
2025-09-02 1.93 1.94 1.88 1.89 50.7M
2025-09-01 1.99 2.00 1.93 1.94 32.8M
2025-08-29 1.99 2.03 1.91 1.99 43.4M
2025-08-28 2.02 2.02 1.98 2.00 8.3M
2025-08-27 2.02 2.05 1.99 2.01 12.0M
2025-08-26 2.05 2.06 2.01 2.04 13.9M
2025-08-25 2.05 2.07 2.03 2.05 17.5M
2025-08-22 2.08 2.08 2.02 2.05 19.4M
2025-08-21 2.09 2.10 2.04 2.07 26.2M
2025-08-20 2.08 2.11 2.02 2.09 29.5M
2025-08-19 2.11 2.12 2.06 2.08 32.4M
2025-08-18 2.13 2.14 2.09 2.11 22.2M
2025-08-15 2.20 2.21 2.09 2.12 43.4M
2025-08-14 2.22 2.27 2.19 2.21 11.8M
2025-08-13 2.20 2.23 2.19 2.22 10.7M
2025-08-12 2.22 2.23 2.18 2.20 11.2M
2025-08-11 2.25 2.25 2.19 2.23 14.9M
2025-08-08 2.23 2.27 2.22 2.24 9.3M
2025-08-07 2.27 2.27 2.23 2.24 8.7M
2025-08-06 2.23 2.27 2.22 2.26 7.6M
2025-08-05 2.21 2.28 2.19 2.23 15.0M
2025-08-04 2.19 2.21 2.15 2.19 8.9M
2025-08-01 2.18 2.22 2.17 2.18 16.6M
2025-07-31 2.20 2.21 2.16 2.17 25.6M
2025-07-30 2.25 2.25 2.19 2.20 22.4M
2025-07-29 2.22 2.27 2.20 2.24 14.3M
2025-07-28 2.30 2.32 2.23 2.23 12.2M
2025-07-25 2.28 2.30 2.23 2.29 13.6M
2025-07-24 2.21 2.28 2.19 2.28 20.3M
2025-07-23 2.23 2.24 2.19 2.21 12.4M
2025-07-22 2.27 2.27 2.20 2.22 11.9M
2025-07-21 2.24 2.28 2.21 2.25 13.3M
2025-07-18 2.20 2.23 2.16 2.22 17.9M
2025-07-17 2.29 2.29 2.20 2.22 18.0M
2025-07-16 2.20 2.32 2.20 2.28 32.9M
2025-07-15 2.23 2.23 2.15 2.19 15.4M
2025-07-14 2.23 2.23 2.18 2.21 7.7M
2025-07-11 2.17 2.24 2.15 2.21 14.9M
2025-07-10 2.13 2.16 2.09 2.15 14.8M
2025-07-09 2.13 2.15 2.11 2.11 10.1M
2025-07-08 2.18 2.18 2.10 2.13 14.8M
2025-07-07 2.21 2.26 2.15 2.17 29.6M
2025-07-04 2.12 2.22 2.11 2.20 36.3M
2025-07-03 2.09 2.17 2.03 2.13 43.1M
2025-07-02 2.03 2.15 2.01 2.08 39.0M
2025-06-30 2.17 2.17 2.10 2.10 28.5M
2025-06-27 2.12 2.18 2.11 2.15 30.8M
2025-06-26 2.12 2.13 2.08 2.12 21.3M
2025-06-25 2.16 2.16 2.06 2.13 36.5M
2025-06-24 2.15 2.20 2.06 2.14 55.5M
2025-06-23 2.15 2.40 2.13 2.21 80.0M
2025-06-20 2.13 2.20 2.13 2.14 6.3M
2025-06-19 2.19 2.19 2.12 2.15 10.0M
2025-06-18 2.12 2.21 2.07 2.19 13.0M
2025-06-17 2.14 2.15 2.08 2.12 13.4M
2025-06-16 2.16 2.22 2.11 2.12 20.1M
2025-06-13 2.06 2.18 2.04 2.15 14.6M
2025-06-12 2.08 2.14 2.05 2.05 13.7M
2025-06-11 2.01 2.07 2.00 2.06 9.3M
2025-06-10 1.97 2.02 1.95 2.01 14.4M
2025-06-09 1.86 1.98 1.85 1.95 15.0M
2025-06-06 1.83 1.85 1.81 1.85 3.4M
2025-06-05 1.85 1.87 1.81 1.82 8.6M
2025-06-04 1.86 1.88 1.86 1.86 1.9M
2025-06-03 1.86 1.88 1.85 1.87 2.1M
2025-06-02 1.86 1.86 1.81 1.85 2.7M
2025-05-30 1.85 1.88 1.84 1.86 3.4M
2025-05-29 1.85 1.89 1.85 1.85 5.0M
2025-05-28 1.84 1.87 1.83 1.86 3.6M
2025-05-27 1.82 1.85 1.81 1.84 4.0M
2025-05-26 1.84 1.84 1.80 1.81 5.8M
2025-05-23 1.87 1.87 1.82 1.83 5.0M
2025-05-22 1.84 1.88 1.81 1.86 11.4M
2025-05-21 1.81 1.84 1.81 1.83 7.5M
2025-05-20 1.78 1.82 1.76 1.81 5.1M
2025-05-19 1.77 1.77 1.75 1.76 2.9M
2025-05-16 1.78 1.78 1.75 1.76 6.0M
2025-05-15 1.79 1.79 1.76 1.78 4.0M
2025-05-14 1.77 1.80 1.76 1.79 10.4M
2025-05-13 1.78 1.79 1.75 1.78 8.6M
2025-05-12 1.73 1.77 1.72 1.77 10.1M
2025-05-09 1.73 1.74 1.72 1.72 3.0M
2025-05-08 1.71 1.75 1.70 1.73 6.7M
2025-05-07 1.73 1.73 1.70 1.71 3.3M
2025-05-06 1.72 1.73 1.69 1.71 3.7M
2025-05-02 1.69 1.72 1.68 1.72 2.7M
2025-04-30 1.71 1.73 1.68 1.70 4.2M
2025-04-29 1.69 1.76 1.68 1.71 8.4M
2025-04-28 1.67 1.72 1.67 1.68 6.4M
2025-04-25 1.66 1.67 1.64 1.67 6.0M
2025-04-24 1.64 1.66 1.63 1.66 3.2M
2025-04-23 1.61 1.65 1.61 1.65 5.7M
2025-04-22 1.61 1.62 1.57 1.60 11.0M
2025-04-17 1.61 1.62 1.60 1.62 4.0M
2025-04-16 1.62 1.63 1.59 1.62 5.7M
2025-04-15 1.65 1.65 1.62 1.64 5.2M
2025-04-14 1.63 1.65 1.60 1.64 7.6M
2025-04-11 1.58 1.62 1.56 1.62 6.4M
2025-04-10 1.65 1.67 1.58 1.59 8.8M
2025-04-09 1.58 1.62 1.55 1.61 7.5M
2025-04-08 1.56 1.65 1.56 1.60 9.7M
2025-04-07 1.60 1.67 1.56 1.58 17.4M
2025-04-03 1.85 1.89 1.82 1.82 10.7M
2025-04-02 1.85 1.88 1.81 1.88 6.2M
2025-04-01 1.79 1.86 1.79 1.85 7.7M
2025-03-31 1.73 1.80 1.72 1.78 10.5M
2025-03-28 1.75 1.77 1.72 1.74 5.4M
2025-03-27 1.74 1.75 1.69 1.75 9.6M
2025-03-26 1.73 1.75 1.72 1.72 4.0M
2025-03-25 1.72 1.75 1.71 1.73 4.8M
2025-03-24 1.69 1.73 1.69 1.73 2.4M
2025-03-21 1.70 1.72 1.68 1.71 4.6M
2025-03-20 1.74 1.74 1.71 1.71 4.6M
2025-03-19 1.71 1.74 1.69 1.74 5.4M
2025-03-18 1.70 1.71 1.67 1.70 6.3M
2025-03-17 1.68 1.69 1.65 1.68 8.2M
2025-03-14 1.67 1.68 1.64 1.67 5.6M
2025-03-13 1.65 1.66 1.63 1.65 5.0M
2025-03-12 1.66 1.68 1.64 1.67 4.8M
2025-03-11 1.65 1.66 1.63 1.65 4.4M
2025-03-10 1.68 1.68 1.64 1.66 2.2M
2025-03-07 1.65 1.68 1.63 1.67 8.7M
2025-03-06 1.65 1.66 1.63 1.65 3.7M
2025-03-05 1.64 1.65 1.62 1.64 3.4M
2025-03-04 1.62 1.64 1.60 1.64 5.5M
2025-03-03 1.66 1.67 1.62 1.64 5.9M
2025-02-28 1.69 1.69 1.65 1.66 10.1M
2025-02-27 1.69 1.70 1.68 1.69 5.0M
2025-02-26 1.70 1.73 1.68 1.69 8.4M
2025-02-25 1.70 1.72 1.70 1.71 5.9M
2025-02-24 1.70 1.73 1.69 1.71 7.6M
2025-02-21 1.73 1.75 1.70 1.71 5.6M
2025-02-20 1.71 1.73 1.70 1.73 5.9M
2025-02-19 1.72 1.73 1.70 1.70 6.2M
2025-02-18 1.74 1.75 1.72 1.72 6.3M
2025-02-17 1.74 1.75 1.72 1.74 2.1M
2025-02-14 1.72 1.74 1.71 1.73 4.0M
2025-02-13 1.76 1.76 1.71 1.71 7.5M
2025-02-12 1.74 1.78 1.72 1.76 6.0M
2025-02-11 1.73 1.73 1.70 1.73 4.5M
2025-02-10 1.74 1.74 1.70 1.73 5.9M
2025-02-07 1.72 1.74 1.71 1.74 4.4M
2025-02-06 1.73 1.75 1.72 1.73 2.6M
2025-02-05 1.70 1.76 1.69 1.74 7.4M
2025-02-04 1.71 1.71 1.66 1.68 3.1M
2025-02-03 1.72 1.72 1.69 1.70 1.1M
2025-01-28 1.77 1.77 1.73 1.73 0.8M
2025-01-27 1.73 1.78 1.73 1.76 2.2M
2025-01-24 1.72 1.74 1.70 1.73 3.0M
2025-01-23 1.73 1.73 1.70 1.70 3.3M
2025-01-22 1.72 1.73 1.70 1.73 3.5M
2025-01-21 1.73 1.73 1.72 1.72 2.4M
2025-01-20 1.74 1.75 1.72 1.74 4.7M
2025-01-17 1.72 1.73 1.70 1.72 5.8M
2025-01-16 1.75 1.75 1.71 1.73 4.5M
2025-01-15 1.74 1.76 1.71 1.74 5.2M
2025-01-14 1.70 1.74 1.69 1.73 5.4M
2025-01-13 1.73 1.74 1.70 1.70 4.9M
2025-01-10 1.75 1.75 1.72 1.72 4.3M
2025-01-09 1.76 1.78 1.75 1.75 3.4M
2025-01-08 1.78 1.79 1.75 1.77 5.2M
2025-01-07 1.78 1.83 1.78 1.80 4.0M
2025-01-06 1.76 1.82 1.76 1.80 5.2M
2025-01-03 1.78 1.79 1.76 1.76 3.7M
2025-01-02 1.80 1.80 1.75 1.79 7.4M