Hang Seng China AH A+H

HSCAHI
🏛️ hong-kong →
2,844.42
Last Update: 2025-09-29
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 2,594.40 2,603.59 2,592.05 2,596.64 4,057.3M
2021-12-30 2,584.76 2,599.44 2,577.40 2,584.39 4,411.9M
2021-12-29 2,599.18 2,599.18 2,579.24 2,581.65 4,359.4M
2021-12-28 2,584.17 2,598.75 2,579.48 2,598.65 4,898.9M
2021-12-27 2,578.84 2,589.18 2,575.69 2,581.54 4,418.8M
2021-12-24 2,603.77 2,603.77 2,573.38 2,578.08 5,012.3M
2021-12-23 2,584.95 2,601.75 2,584.34 2,598.85 5,582.8M
2021-12-22 2,594.69 2,596.94 2,573.22 2,578.57 4,800.1M
2021-12-21 2,565.52 2,593.10 2,563.87 2,585.75 5,471.6M
2021-12-20 2,596.06 2,603.97 2,556.13 2,561.52 5,780.7M
2021-12-17 2,627.42 2,637.82 2,606.20 2,606.81 6,055.4M
2021-12-16 2,597.40 2,628.38 2,597.40 2,626.74 5,752.3M
2021-12-15 2,617.49 2,630.61 2,602.14 2,603.43 4,996.3M
2021-12-14 2,644.25 2,649.01 2,618.92 2,624.54 5,993.7M
2021-12-13 2,677.39 2,700.59 2,657.94 2,659.18 7,012.6M
2021-12-10 2,659.47 2,672.61 2,658.32 2,663.08 7,102.8M
2021-12-09 2,663.44 2,699.52 2,660.64 2,688.47 7,240.2M
2021-12-08 2,647.81 2,656.06 2,630.84 2,654.08 6,494.5M
2021-12-07 2,636.41 2,641.57 2,611.90 2,640.82 7,985.9M
2021-12-06 2,615.51 2,650.16 2,613.86 2,615.60 7,706.3M
2021-12-03 2,600.87 2,622.20 2,584.74 2,621.62 6,229.5M
2021-12-02 2,575.85 2,604.30 2,575.85 2,601.37 6,193.2M
2021-12-01 2,563.20 2,589.37 2,560.57 2,581.11 5,249.7M
2021-11-30 2,563.46 2,583.16 2,542.74 2,557.99 5,381.8M
2021-11-29 2,554.67 2,569.44 2,548.13 2,560.80 5,492.6M
2021-11-26 2,586.72 2,586.72 2,564.84 2,566.88 4,153.4M
2021-11-25 2,602.51 2,602.51 2,587.42 2,595.38 4,052.2M
2021-11-24 2,602.48 2,610.46 2,591.85 2,604.31 4,442.5M
2021-11-23 2,598.32 2,614.56 2,593.64 2,604.61 5,290.2M
2021-11-22 2,597.71 2,609.22 2,594.91 2,605.32 5,166.3M
2021-11-19 2,576.05 2,602.40 2,571.38 2,599.65 5,165.9M
2021-11-18 2,593.29 2,595.16 2,579.22 2,582.03 4,139.2M
2021-11-17 2,595.73 2,604.63 2,591.94 2,601.34 3,829.2M
2021-11-16 2,596.40 2,610.64 2,590.70 2,602.05 4,555.6M
2021-11-15 2,610.56 2,614.50 2,580.43 2,596.65 4,181.2M
2021-11-12 2,627.40 2,627.40 2,593.13 2,604.53 4,680.5M
2021-11-11 2,561.29 2,615.10 2,555.08 2,613.51 5,642.0M
2021-11-10 2,573.45 2,573.45 2,527.57 2,567.43 5,021.9M
2021-11-09 2,591.13 2,593.34 2,572.51 2,581.77 3,986.9M
2021-11-08 2,570.59 2,591.12 2,570.39 2,580.56 5,000.5M
2021-11-05 2,587.75 2,590.09 2,561.74 2,565.83 5,063.5M
2021-11-04 2,593.32 2,598.46 2,587.49 2,596.73 4,860.9M
2021-11-03 2,592.11 2,606.12 2,579.49 2,590.05 4,921.9M
2021-11-02 2,637.24 2,642.73 2,578.27 2,596.50 7,170.6M
2021-11-01 2,627.02 2,629.12 2,610.95 2,622.25 6,470.7M
2021-10-29 2,634.37 2,641.26 2,613.56 2,639.21 6,291.1M
2021-10-28 2,662.59 2,666.81 2,629.63 2,640.63 6,352.9M
2021-10-27 2,699.02 2,699.02 2,672.40 2,676.92 5,723.5M
2021-10-26 2,736.14 2,743.19 2,705.75 2,710.43 4,947.0M
2021-10-25 2,701.47 2,726.28 2,690.85 2,725.24 5,186.4M
2021-10-22 2,712.73 2,719.98 2,698.50 2,708.17 5,768.8M
2021-10-21 2,692.01 2,721.87 2,687.11 2,705.40 6,041.9M
2021-10-20 2,703.32 2,703.44 2,679.41 2,684.84 5,540.1M
2021-10-19 2,664.60 2,701.42 2,664.60 2,700.31 5,605.9M
2021-10-18 2,663.90 2,665.93 2,642.32 2,663.96 6,312.8M
2021-10-15 2,643.38 2,659.65 2,630.72 2,659.65 5,960.0M
2021-10-14 2,651.08 2,655.46 2,641.17 2,643.28 4,955.8M
2021-10-13 2,639.24 2,650.17 2,625.03 2,646.50 5,316.3M
2021-10-12 2,655.94 2,664.83 2,619.88 2,639.32 7,033.3M
2021-10-11 2,667.86 2,690.95 2,667.86 2,672.81 7,296.9M
2021-10-08 2,664.06 2,665.97 2,633.70 2,651.51 7,289.6M
2021-10-07 2,625.26 2,637.58 2,624.44 2,636.26 0.0M
2021-10-06 2,623.76 2,625.91 2,608.17 2,617.70 0.0M
2021-10-05 2,604.21 2,622.49 2,598.43 2,620.30 0.0M
2021-10-04 2,623.33 2,623.33 2,604.82 2,611.17 0.0M
2021-09-30 2,612.90 2,627.69 2,601.33 2,626.15 6,508.8M
2021-09-29 2,624.84 2,629.99 2,592.79 2,616.18 8,564.7M
2021-09-28 2,621.07 2,656.53 2,619.25 2,645.32 8,228.5M
2021-09-27 2,641.32 2,661.56 2,610.18 2,618.62 9,067.0M
2021-09-24 2,668.75 2,682.25 2,637.12 2,641.45 8,171.1M
2021-09-23 2,684.64 2,710.14 2,661.05 2,670.61 9,144.0M
2021-09-22 2,626.18 2,656.21 2,624.81 2,653.81 8,820.2M
2021-09-21 2,643.78 2,663.18 2,638.11 2,658.70 0.0M
2021-09-20 2,679.14 2,679.14 2,638.61 2,653.07 0.0M
2021-09-17 2,681.71 2,697.60 2,667.40 2,697.60 8,783.4M
2021-09-16 2,747.39 2,749.81 2,689.27 2,694.88 9,718.5M
2021-09-15 2,747.53 2,762.46 2,726.33 2,740.03 8,755.8M
2021-09-14 2,801.44 2,808.10 2,746.59 2,753.77 12,237.5M
2021-09-13 2,787.89 2,814.39 2,785.19 2,803.58 11,947.6M
2021-09-10 2,767.89 2,820.64 2,767.11 2,798.38 14,125.1M
2021-09-09 2,751.36 2,769.56 2,748.81 2,768.55 11,753.2M
2021-09-08 2,770.05 2,786.62 2,758.82 2,766.55 10,864.4M
2021-09-07 2,748.97 2,783.11 2,731.64 2,776.71 10,649.0M
2021-09-06 2,711.43 2,753.29 2,711.43 2,751.77 8,939.5M
2021-09-03 2,721.32 2,732.64 2,699.25 2,707.46 10,155.3M
2021-09-02 2,692.90 2,707.93 2,689.56 2,707.93 9,564.1M
2021-09-01 2,662.11 2,709.48 2,647.89 2,691.21 11,790.9M
2021-08-31 2,631.08 2,663.50 2,603.08 2,663.50 8,693.7M
2021-08-30 2,638.84 2,641.82 2,619.16 2,633.07 8,190.1M
2021-08-27 2,600.37 2,643.26 2,600.37 2,636.26 6,606.7M
2021-08-26 2,640.99 2,641.17 2,598.20 2,603.11 7,027.7M
2021-08-25 2,643.55 2,644.72 2,626.84 2,643.65 6,400.8M
2021-08-24 2,626.84 2,649.74 2,625.10 2,643.12 6,338.2M
2021-08-23 2,594.55 2,621.88 2,592.71 2,611.73 5,204.8M
2021-08-20 2,606.09 2,610.50 2,556.57 2,578.47 5,841.8M
2021-08-19 2,645.37 2,645.37 2,607.28 2,616.49 7,003.0M
2021-08-18 2,606.42 2,661.76 2,604.27 2,656.36 7,117.7M
2021-08-17 2,642.74 2,666.34 2,591.31 2,603.45 6,416.2M
2021-08-16 2,660.17 2,668.01 2,640.29 2,645.61 5,565.0M
2021-08-13 2,653.35 2,676.97 2,646.64 2,656.68 5,261.0M
2021-08-12 2,662.86 2,676.81 2,657.70 2,667.27 5,857.6M
2021-08-11 2,653.46 2,678.09 2,652.50 2,667.19 6,501.4M
2021-08-10 2,643.90 2,654.79 2,619.98 2,654.79 5,312.5M
2021-08-09 2,603.44 2,658.01 2,601.99 2,645.85 6,129.0M
2021-08-06 2,645.07 2,647.99 2,619.72 2,629.73 5,086.9M
2021-08-05 2,643.73 2,663.20 2,632.89 2,643.10 4,700.3M
2021-08-04 2,632.73 2,660.96 2,626.58 2,655.88 5,163.5M
2021-08-03 2,636.44 2,643.71 2,611.14 2,634.94 6,751.1M
2021-08-02 2,580.27 2,637.37 2,552.62 2,633.43 7,591.4M
2021-07-30 2,567.43 2,580.15 2,549.77 2,574.62 5,474.4M
2021-07-29 2,572.63 2,576.36 2,541.74 2,572.28 5,264.9M
2021-07-28 2,510.74 2,542.26 2,498.61 2,535.04 6,321.7M
2021-07-27 2,581.51 2,605.74 2,499.89 2,516.01 7,504.8M
2021-07-26 2,643.79 2,643.79 2,568.07 2,584.21 6,892.1M
2021-07-23 2,674.26 2,682.11 2,654.50 2,656.78 6,382.4M
2021-07-22 2,657.27 2,680.34 2,654.51 2,675.41 5,532.0M
2021-07-21 2,633.78 2,650.15 2,631.78 2,645.28 4,790.6M
2021-07-20 2,632.42 2,643.87 2,609.74 2,626.66 4,193.1M
2021-07-19 2,652.38 2,656.84 2,628.43 2,652.01 5,238.6M
2021-07-16 2,668.92 2,682.89 2,659.90 2,662.85 5,164.5M
2021-07-15 2,630.54 2,675.55 2,629.56 2,669.75 5,604.7M
2021-07-14 2,676.09 2,676.09 2,629.65 2,634.24 5,834.8M
2021-07-13 2,669.04 2,685.39 2,662.27 2,683.17 5,341.5M
2021-07-12 2,667.62 2,685.85 2,656.16 2,670.47 6,725.2M
2021-07-09 2,628.58 2,644.94 2,611.29 2,639.06 5,699.2M
2021-07-08 2,699.00 2,699.00 2,634.72 2,636.03 5,780.7M
2021-07-07 2,670.23 2,704.63 2,665.46 2,702.73 4,928.8M
2021-07-06 2,711.87 2,712.20 2,682.72 2,702.06 5,013.3M
2021-07-05 2,690.43 2,712.46 2,688.86 2,707.62 5,296.0M
2021-07-02 2,744.60 2,744.60 2,694.33 2,696.70 5,061.0M
2021-07-01 2,754.04 2,762.96 2,740.96 2,755.09 4,165.5M
2021-06-30 2,745.98 2,757.22 2,741.73 2,748.22 3,481.2M
2021-06-29 2,781.12 2,781.49 2,745.90 2,748.94 4,391.7M
2021-06-28 2,797.94 2,802.70 2,772.16 2,781.44 4,690.4M
2021-06-25 2,762.61 2,804.93 2,762.61 2,803.17 5,584.3M
2021-06-24 2,764.29 2,769.19 2,749.55 2,755.77 4,460.6M
2021-06-23 2,738.77 2,768.48 2,738.77 2,760.41 5,055.0M
2021-06-22 2,733.67 2,750.50 2,732.56 2,740.17 4,970.5M
2021-06-21 2,722.32 2,741.99 2,709.91 2,722.98 4,604.7M
2021-06-18 2,730.04 2,748.91 2,721.72 2,743.04 5,029.2M
2021-06-17 2,735.52 2,752.61 2,728.63 2,742.38 4,474.1M
2021-06-16 2,774.44 2,780.21 2,747.53 2,750.09 4,921.7M
2021-06-15 2,819.08 2,820.34 2,775.66 2,782.26 5,450.6M
2021-06-11 2,830.38 2,832.99 2,811.07 2,825.90 6,373.9M
2021-06-10 2,819.04 2,844.88 2,817.29 2,825.73 4,794.5M
2021-06-09 2,815.92 2,824.84 2,806.08 2,816.21 4,434.1M
2021-06-08 2,820.08 2,842.65 2,804.09 2,819.22 4,610.7M
2021-06-07 2,820.76 2,822.17 2,805.54 2,817.06 4,415.5M
2021-06-04 2,786.10 2,837.74 2,779.34 2,813.23 4,896.8M
2021-06-03 2,832.59 2,840.76 2,802.82 2,804.75 4,694.9M
2021-06-02 2,847.94 2,853.31 2,821.22 2,829.89 5,045.3M
2021-06-01 2,842.67 2,848.81 2,812.64 2,848.35 5,183.9M
2021-05-31 2,857.37 2,857.37 2,826.10 2,853.13 5,038.5M
2021-05-28 2,847.83 2,874.78 2,838.07 2,853.41 5,604.0M
2021-05-27 2,831.70 2,853.97 2,821.27 2,840.92 4,835.9M
2021-05-26 2,823.79 2,847.35 2,823.79 2,839.23 5,899.8M
2021-05-25 2,757.65 2,823.56 2,757.65 2,822.04 6,702.8M
2021-05-24 2,747.78 2,757.94 2,735.51 2,749.78 4,420.5M
2021-05-21 2,758.07 2,766.75 2,737.44 2,748.43 4,362.7M
2021-05-20 2,747.12 2,755.40 2,733.73 2,750.44 5,042.1M
2021-05-19 2,770.90 2,770.90 2,763.80 2,765.39 4,358.2M
2021-05-18 2,768.56 2,777.20 2,764.06 2,775.27 4,591.6M
2021-05-17 2,735.42 2,761.64 2,734.89 2,757.21 5,704.1M
2021-05-14 2,689.66 2,737.83 2,677.21 2,736.02 6,067.7M
2021-05-13 2,684.23 2,699.83 2,674.11 2,676.29 4,913.0M
2021-05-12 2,707.25 2,723.21 2,695.27 2,717.67 4,702.1M
2021-05-11 2,714.99 2,725.22 2,685.10 2,715.07 5,718.8M
2021-05-10 2,722.26 2,736.07 2,711.10 2,735.37 6,406.2M
2021-05-07 2,709.03 2,725.00 2,695.31 2,697.78 6,708.0M
2021-05-06 2,707.62 2,720.71 2,679.87 2,696.92 6,032.5M
2021-05-05 2,695.37 2,713.98 2,694.04 2,707.16 0.0M
2021-05-04 2,693.57 2,700.46 2,690.84 2,699.67 0.0M
2021-05-03 2,702.67 2,703.99 2,688.86 2,693.63 0.0M
2021-04-30 2,737.19 2,738.63 2,698.51 2,701.98 5,989.6M
2021-04-29 2,720.72 2,746.25 2,710.64 2,743.89 5,347.1M
2021-04-28 2,700.93 2,709.57 2,689.83 2,709.57 3,865.7M
2021-04-27 2,704.56 2,705.85 2,685.26 2,702.31 4,250.8M
2021-04-26 2,738.59 2,745.54 2,701.00 2,703.64 4,808.3M
2021-04-23 2,716.26 2,738.16 2,708.33 2,734.42 3,956.2M
2021-04-22 2,737.41 2,742.76 2,716.34 2,723.77 4,108.5M
2021-04-21 2,728.77 2,735.91 2,715.52 2,730.32 3,597.2M
2021-04-20 2,736.71 2,758.21 2,730.13 2,749.48 4,177.6M
2021-04-19 2,705.09 2,748.65 2,688.52 2,748.01 5,085.0M
2021-04-16 2,691.01 2,705.70 2,672.21 2,703.49 3,994.6M
2021-04-15 2,696.10 2,696.10 2,655.81 2,680.77 3,766.6M
2021-04-14 2,684.57 2,699.24 2,677.22 2,698.84 3,780.4M
2021-04-13 2,675.91 2,692.11 2,666.31 2,672.34 4,213.5M
2021-04-12 2,708.83 2,709.97 2,666.45 2,673.84 5,111.7M
2021-04-09 2,738.22 2,738.22 2,698.53 2,707.56 4,646.8M
2021-04-08 2,725.57 2,741.59 2,719.83 2,735.69 5,415.8M
2021-04-07 2,746.42 2,746.84 2,718.58 2,731.53 4,657.8M
2021-04-06 2,738.56 2,743.94 2,730.12 2,735.47 3,713.9M
2021-04-02 2,735.73 2,738.76 2,727.91 2,735.15 4,505.7M
2021-04-01 2,723.65 2,733.55 2,712.66 2,731.58 4,448.9M
2021-03-31 2,734.38 2,737.15 2,695.74 2,712.52 5,952.1M
2021-03-30 2,721.94 2,733.86 2,699.04 2,733.56 4,830.0M
2021-03-29 2,711.11 2,733.72 2,695.28 2,725.20 5,773.4M
2021-03-26 2,671.64 2,707.49 2,671.63 2,704.36 5,203.3M
2021-03-25 2,655.18 2,669.59 2,646.98 2,661.02 4,550.6M
2021-03-24 2,707.97 2,715.92 2,659.72 2,664.52 5,694.6M
2021-03-23 2,756.47 2,756.47 2,703.09 2,720.83 5,278.3M
2021-03-22 2,717.89 2,759.19 2,717.89 2,752.03 5,312.3M
2021-03-19 2,761.26 2,763.14 2,707.04 2,722.51 6,009.2M
2021-03-18 2,795.52 2,806.91 2,783.46 2,789.93 4,597.2M
2021-03-17 2,786.30 2,795.94 2,765.05 2,785.85 4,150.1M
2021-03-16 2,791.21 2,802.74 2,769.84 2,795.13 4,882.7M
2021-03-15 2,779.91 2,802.21 2,757.07 2,776.81 6,196.1M
2021-03-12 2,808.48 2,811.66 2,783.02 2,784.21 5,993.9M
2021-03-11 2,740.76 2,798.83 2,740.76 2,798.02 5,750.3M
2021-03-10 2,743.26 2,743.26 2,710.30 2,725.03 4,638.5M
2021-03-09 2,747.59 2,757.99 2,699.11 2,716.96 6,829.3M
2021-03-08 2,816.54 2,839.23 2,740.40 2,740.45 6,673.5M
2021-03-05 2,769.40 2,817.70 2,753.05 2,796.70 6,536.2M
2021-03-04 2,837.25 2,851.79 2,801.06 2,808.75 6,887.7M
2021-03-03 2,782.31 2,872.21 2,779.42 2,870.44 6,565.4M
2021-03-02 2,828.55 2,828.55 2,762.04 2,779.31 8,829.5M
2021-03-01 2,819.16 2,823.53 2,786.75 2,818.12 8,385.9M
2021-02-26 2,833.69 2,858.04 2,800.15 2,800.63 11,683.7M
2021-02-25 2,878.07 2,919.44 2,858.33 2,897.29 11,685.5M
2021-02-24 2,917.50 2,933.54 2,811.32 2,840.61 12,038.2M
2021-02-23 2,895.85 2,944.63 2,891.82 2,911.07 12,680.4M
2021-02-22 2,945.82 2,953.71 2,902.67 2,903.26 15,085.6M
2021-02-19 2,883.90 2,920.63 2,871.54 2,920.31 10,730.4M
2021-02-18 2,945.78 2,946.93 2,897.26 2,897.80 11,433.7M
2021-02-17 2,884.19 2,909.84 2,876.77 2,904.69 3,307.0M
2021-02-16 2,871.30 2,889.09 2,871.30 2,885.91 3,269.0M
2021-02-11 2,849.58 2,857.19 2,842.08 2,856.94 1,177.8M
2021-02-10 2,832.20 2,862.76 2,823.75 2,856.24 8,009.5M
2021-02-09 2,787.55 2,816.15 2,770.99 2,814.85 7,181.6M
2021-02-08 2,771.71 2,795.46 2,758.66 2,778.38 7,645.1M
2021-02-05 2,756.61 2,776.08 2,751.57 2,754.31 8,983.5M
2021-02-04 2,768.32 2,792.28 2,732.90 2,754.75 7,422.7M
2021-02-03 2,785.15 2,792.52 2,758.15 2,777.37 7,299.3M
2021-02-02 2,771.78 2,787.98 2,763.01 2,784.21 6,989.6M
2021-02-01 2,736.95 2,759.10 2,721.05 2,757.15 7,146.2M
2021-01-29 2,774.59 2,778.36 2,710.20 2,729.15 8,419.9M
2021-01-28 2,783.78 2,788.83 2,745.64 2,749.32 7,397.2M
2021-01-27 2,830.03 2,835.96 2,809.42 2,821.43 7,491.0M
2021-01-26 2,859.16 2,865.75 2,815.54 2,818.66 7,588.7M
2021-01-25 2,844.27 2,876.77 2,821.16 2,872.19 8,887.5M
2021-01-22 2,885.54 2,885.54 2,835.34 2,840.60 9,492.4M
2021-01-21 2,878.36 2,904.38 2,859.08 2,882.92 9,120.5M
2021-01-20 2,871.74 2,888.05 2,847.35 2,868.12 8,910.1M
2021-01-19 2,860.09 2,884.77 2,839.39 2,855.57 12,123.2M
2021-01-18 2,830.73 2,855.25 2,813.89 2,851.78 9,358.3M
2021-01-15 2,823.46 2,869.45 2,818.27 2,842.95 12,582.1M
2021-01-14 2,846.25 2,850.54 2,807.58 2,817.31 10,797.0M
2021-01-13 2,860.97 2,882.54 2,836.16 2,850.19 11,972.2M
2021-01-12 2,772.17 2,852.64 2,755.15 2,852.58 10,266.7M
2021-01-11 2,786.74 2,814.69 2,764.29 2,781.39 11,101.6M
2021-01-08 2,771.52 2,786.34 2,753.73 2,780.77 10,287.2M
2021-01-07 2,728.74 2,768.19 2,728.54 2,764.22 11,038.9M
2021-01-06 2,693.65 2,727.11 2,684.63 2,725.10 9,869.1M
2021-01-05 2,672.51 2,692.84 2,656.00 2,689.57 10,118.0M
2021-01-04 2,652.74 2,687.36 2,635.88 2,682.52 9,448.8M