Hang Seng CLC

HSLI
🏛️ hong-kong →
2,523.30
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 2,183.21 2,186.10 2,168.18 2,169.43 982.0M
2021-12-30 2,139.31 2,150.02 2,125.23 2,136.14 1,452.0M
2021-12-29 2,151.93 2,151.93 2,128.25 2,135.43 1,258.9M
2021-12-28 2,159.80 2,163.10 2,139.00 2,155.45 2,193.9M
2021-12-24 2,172.35 2,172.53 2,153.10 2,155.44 1,061.5M
2021-12-23 2,150.09 2,164.19 2,139.58 2,154.79 2,193.0M
2021-12-22 2,155.24 2,159.04 2,131.76 2,143.08 1,829.1M
2021-12-21 2,108.01 2,142.39 2,104.47 2,129.61 2,517.1M
2021-12-20 2,139.30 2,145.74 2,098.28 2,105.29 2,686.6M
2021-12-17 2,176.64 2,176.64 2,146.05 2,149.22 3,352.7M
2021-12-16 2,162.32 2,184.78 2,149.27 2,180.47 2,404.4M
2021-12-15 2,196.59 2,205.60 2,165.19 2,173.96 2,619.4M
2021-12-14 2,204.75 2,216.44 2,189.42 2,196.48 2,825.1M
2021-12-13 2,256.98 2,271.12 2,229.54 2,229.54 2,456.2M
2021-12-10 2,242.35 2,256.17 2,226.20 2,233.59 2,094.5M
2021-12-09 2,249.32 2,265.33 2,249.32 2,259.91 2,747.1M
2021-12-08 2,239.44 2,240.74 2,223.66 2,231.88 2,751.0M
2021-12-07 2,201.24 2,229.03 2,185.62 2,228.49 3,859.2M
2021-12-06 2,176.52 2,197.75 2,165.27 2,167.66 3,816.0M
2021-12-03 2,212.50 2,220.63 2,190.86 2,216.06 3,926.1M
2021-12-02 2,201.15 2,228.74 2,199.78 2,228.57 3,735.2M
2021-12-01 2,208.64 2,231.87 2,202.55 2,215.51 3,409.1M
2021-11-30 2,225.18 2,234.08 2,168.80 2,196.13 5,708.5M
2021-11-29 2,236.96 2,259.46 2,225.04 2,231.51 2,718.9M
2021-11-26 2,292.41 2,292.41 2,249.14 2,250.38 2,831.5M
2021-11-25 2,306.74 2,314.40 2,295.40 2,312.35 2,206.2M
2021-11-24 2,301.57 2,320.54 2,293.79 2,304.43 2,845.2M
2021-11-23 2,300.20 2,311.60 2,294.89 2,300.20 2,596.7M
2021-11-22 2,339.02 2,341.29 2,317.57 2,324.18 2,356.8M
2021-11-19 2,320.30 2,337.24 2,314.42 2,337.24 2,531.9M
2021-11-18 2,361.78 2,364.35 2,345.81 2,353.86 2,121.2M
2021-11-17 2,386.00 2,388.95 2,373.34 2,388.95 1,995.5M
2021-11-16 2,361.68 2,392.57 2,358.73 2,388.75 2,457.4M
2021-11-15 2,361.70 2,365.75 2,344.36 2,355.93 2,390.4M
2021-11-12 2,363.95 2,363.95 2,337.03 2,350.51 2,870.2M
2021-11-11 2,300.99 2,342.26 2,297.74 2,335.18 3,100.7M
2021-11-10 2,291.59 2,316.69 2,264.17 2,314.61 2,708.3M
2021-11-09 2,305.70 2,306.85 2,280.26 2,294.49 1,877.6M
2021-11-08 2,284.08 2,291.59 2,273.60 2,287.38 2,493.7M
2021-11-05 2,305.55 2,315.85 2,285.25 2,297.51 2,899.5M
2021-11-04 2,322.32 2,332.13 2,312.11 2,330.74 2,439.2M
2021-11-03 2,312.38 2,324.36 2,288.90 2,310.24 2,456.9M
2021-11-02 2,364.85 2,367.67 2,310.14 2,317.14 3,065.3M
2021-11-01 2,337.01 2,337.01 2,307.35 2,323.73 2,379.1M
2021-10-29 2,353.29 2,358.49 2,339.80 2,345.48 3,045.0M
2021-10-28 2,368.59 2,378.12 2,352.33 2,360.31 2,710.2M
2021-10-27 2,383.70 2,383.70 2,360.59 2,366.32 2,400.2M
2021-10-26 2,427.34 2,427.64 2,397.95 2,409.68 2,380.7M
2021-10-25 2,407.18 2,423.73 2,397.59 2,416.03 2,319.6M
2021-10-22 2,411.73 2,422.89 2,400.57 2,417.29 2,769.2M
2021-10-21 2,413.78 2,420.92 2,384.70 2,401.68 3,390.1M
2021-10-20 2,407.94 2,419.10 2,393.02 2,412.80 2,573.8M
2021-10-19 2,351.99 2,381.54 2,350.74 2,381.54 2,419.5M
2021-10-18 2,349.70 2,349.70 2,318.86 2,346.63 2,389.2M
2021-10-15 2,328.07 2,340.03 2,305.86 2,340.03 3,428.4M
2021-10-12 2,306.58 2,325.41 2,293.85 2,302.93 2,743.4M
2021-10-11 2,322.75 2,347.51 2,322.75 2,337.64 3,153.2M
2021-10-08 2,318.36 2,318.36 2,273.44 2,294.65 3,247.4M
2021-10-07 2,244.30 2,285.77 2,242.53 2,281.88 2,347.8M
2021-10-06 2,239.10 2,239.94 2,199.68 2,210.13 2,390.9M
2021-10-05 2,196.62 2,231.76 2,188.01 2,225.12 2,343.5M
2021-10-04 2,262.51 2,262.51 2,210.17 2,222.94 2,276.7M
2021-09-30 2,256.46 2,275.33 2,244.61 2,267.48 2,535.8M
2021-09-29 2,242.07 2,275.69 2,219.54 2,273.60 3,049.3M
2021-09-28 2,246.31 2,281.23 2,239.88 2,263.81 3,501.1M
2021-09-27 2,230.83 2,263.77 2,229.64 2,235.29 3,401.3M
2021-09-24 2,264.88 2,277.86 2,226.08 2,235.36 3,193.6M
2021-09-23 2,279.25 2,298.40 2,249.70 2,267.56 4,625.7M
2021-09-21 2,212.50 2,246.88 2,201.86 2,241.33 3,002.1M
2021-09-20 2,280.41 2,280.41 2,210.23 2,234.86 3,776.5M
2021-09-17 2,268.04 2,304.71 2,253.27 2,304.71 5,021.9M
2021-09-16 2,303.83 2,305.25 2,257.64 2,273.57 3,674.4M
2021-09-15 2,332.69 2,341.86 2,301.11 2,305.16 3,681.2M
2021-09-14 2,383.79 2,388.93 2,341.48 2,352.82 3,483.2M
2021-09-13 2,391.92 2,391.92 2,359.96 2,382.02 3,205.0M
2021-09-10 2,393.41 2,420.90 2,393.41 2,420.90 2,886.0M
2021-09-09 2,417.88 2,421.31 2,369.52 2,376.40 3,175.2M
2021-09-08 2,453.77 2,466.38 2,429.61 2,445.42 3,266.4M
2021-09-07 2,431.58 2,454.39 2,426.36 2,445.43 2,975.6M
2021-09-06 2,394.46 2,426.05 2,394.46 2,425.81 2,787.0M
2021-09-03 2,411.07 2,412.12 2,387.92 2,400.12 3,691.8M
2021-09-02 2,426.95 2,441.47 2,404.19 2,415.17 3,008.7M
2021-09-01 2,391.27 2,416.34 2,377.39 2,407.86 3,365.9M
2021-08-31 2,350.79 2,389.12 2,314.28 2,389.12 4,377.1M
2021-08-30 2,340.86 2,354.44 2,323.37 2,352.50 2,960.4M
2021-08-27 2,333.26 2,363.94 2,330.91 2,340.87 2,388.2M
2021-08-26 2,364.63 2,367.20 2,324.76 2,338.77 2,773.9M
2021-08-25 2,389.79 2,394.79 2,351.93 2,364.62 2,653.7M
2021-08-24 2,327.95 2,363.71 2,322.69 2,363.71 3,049.0M
2021-08-23 2,303.61 2,331.25 2,290.91 2,297.62 3,344.1M
2021-08-20 2,308.32 2,308.32 2,244.53 2,270.52 4,175.1M
2021-08-19 2,365.46 2,368.98 2,302.67 2,313.65 3,428.3M
2021-08-18 2,354.58 2,381.80 2,347.58 2,366.54 2,634.6M
2021-08-17 2,388.42 2,398.73 2,337.63 2,349.76 3,246.5M
2021-08-16 2,415.58 2,422.93 2,383.52 2,395.78 2,537.7M
2021-08-13 2,413.11 2,431.38 2,399.26 2,418.00 2,204.8M
2021-08-12 2,447.81 2,453.06 2,420.22 2,432.74 2,817.0M
2021-08-11 2,437.04 2,466.24 2,433.04 2,450.42 4,200.6M
2021-08-10 2,425.57 2,446.90 2,400.25 2,445.24 3,173.3M
2021-08-09 2,372.46 2,427.27 2,366.79 2,403.67 2,662.5M
2021-08-06 2,397.80 2,401.68 2,374.85 2,391.89 2,773.3M
2021-08-05 2,417.18 2,431.58 2,384.78 2,392.12 2,845.7M
2021-08-04 2,396.03 2,446.78 2,383.75 2,422.93 3,293.0M
2021-08-03 2,416.66 2,416.66 2,357.85 2,400.07 3,065.7M
2021-08-02 2,394.61 2,415.66 2,359.85 2,410.87 3,256.9M
2021-07-30 2,399.97 2,402.65 2,353.80 2,385.53 4,007.9M
2021-07-29 2,414.26 2,427.27 2,380.90 2,423.06 4,625.1M
2021-07-28 2,321.14 2,337.84 2,273.17 2,335.12 5,353.6M
2021-07-27 2,390.80 2,421.41 2,265.41 2,297.26 7,288.7M
2021-07-26 2,477.54 2,479.57 2,409.70 2,411.28 4,567.8M
2021-07-23 2,574.38 2,574.38 2,520.13 2,527.57 2,059.0M
2021-07-22 2,550.56 2,575.95 2,550.06 2,573.23 2,981.6M
2021-07-21 2,543.01 2,546.71 2,507.11 2,528.21 2,617.8M
2021-07-20 2,548.61 2,560.50 2,522.14 2,535.03 3,750.5M
2021-07-19 2,586.60 2,586.60 2,548.31 2,556.21 3,100.8M
2021-07-16 2,609.02 2,623.25 2,596.51 2,605.73 2,959.1M
2021-07-15 2,590.37 2,624.32 2,586.10 2,609.27 3,016.2M
2021-07-14 2,601.39 2,601.39 2,580.33 2,586.93 2,849.0M
2021-07-13 2,569.07 2,607.89 2,560.74 2,599.13 2,951.7M
2021-07-12 2,571.65 2,577.39 2,542.55 2,553.13 2,972.7M
2021-07-09 2,519.19 2,547.60 2,489.56 2,540.16 3,428.8M
2021-07-08 2,591.97 2,594.46 2,517.38 2,522.33 4,291.0M
2021-07-07 2,585.74 2,599.70 2,578.27 2,599.60 2,807.9M
2021-07-06 2,616.75 2,620.97 2,595.57 2,611.45 3,111.6M
2021-07-05 2,624.81 2,641.10 2,610.73 2,616.72 2,809.3M
2021-07-02 2,700.04 2,700.04 2,636.18 2,642.74 3,961.9M
2021-06-30 2,722.02 2,724.17 2,692.47 2,692.50 3,121.6M
2021-06-29 2,737.84 2,737.84 2,702.28 2,709.50 3,420.8M
2021-06-28 2,742.73 2,746.04 2,728.10 2,733.69 2,260.6M
2021-06-25 2,704.75 2,735.88 2,702.06 2,734.30 3,065.9M
2021-06-24 2,693.05 2,701.30 2,682.05 2,691.19 2,688.9M
2021-06-23 2,655.17 2,693.35 2,650.13 2,688.04 3,421.5M
2021-06-22 2,666.29 2,666.29 2,640.69 2,641.29 2,846.5M
2021-06-21 2,663.97 2,669.83 2,642.09 2,659.43 3,678.2M
2021-06-18 2,676.41 2,697.27 2,671.05 2,689.36 5,592.9M
2021-06-17 2,646.40 2,671.40 2,642.52 2,671.40 2,974.6M
2021-06-16 2,677.79 2,680.49 2,659.18 2,662.46 3,038.8M
2021-06-15 2,712.89 2,712.89 2,663.72 2,681.70 3,345.5M
2021-06-11 2,708.02 2,714.33 2,694.16 2,702.56 2,884.1M
2021-06-10 2,701.15 2,715.56 2,687.68 2,693.93 3,098.0M
2021-06-09 2,697.14 2,705.68 2,689.63 2,695.43 3,600.8M
2021-06-08 2,714.31 2,720.97 2,686.10 2,698.97 2,666.7M
2021-06-07 2,720.54 2,722.77 2,687.68 2,702.88 3,759.4M
2021-06-04 2,710.24 2,727.17 2,701.14 2,715.37 5,110.4M
2021-06-03 2,763.33 2,767.38 2,719.34 2,725.16 3,928.3M
2021-06-02 2,771.21 2,779.41 2,750.17 2,758.97 3,254.2M
2021-06-01 2,739.41 2,773.62 2,732.04 2,772.64 2,761.3M
2021-05-31 2,734.54 2,737.87 2,710.31 2,737.80 3,274.6M
2021-05-28 2,736.68 2,747.34 2,714.08 2,721.46 4,058.2M
2021-05-27 2,718.51 2,729.71 2,711.43 2,727.46 6,322.4M
2021-05-26 2,726.30 2,741.50 2,723.01 2,732.09 3,572.1M
2021-05-25 2,671.96 2,715.23 2,670.75 2,713.23 3,722.6M
2021-05-24 2,674.30 2,677.19 2,647.57 2,669.71 2,685.3M
2021-05-21 2,689.45 2,689.45 2,662.74 2,680.13 2,721.7M
2021-05-20 2,666.42 2,677.68 2,656.52 2,674.15 3,768.9M
2021-05-18 2,664.32 2,681.41 2,664.32 2,679.66 3,156.1M
2021-05-17 2,630.14 2,648.65 2,628.74 2,643.65 2,952.2M
2021-05-14 2,602.23 2,620.24 2,587.35 2,616.34 2,891.3M
2021-05-13 2,615.44 2,627.93 2,594.79 2,594.79 3,088.1M
2021-05-12 2,632.22 2,648.08 2,619.45 2,648.08 3,179.7M
2021-05-11 2,641.57 2,641.57 2,606.03 2,621.32 3,680.1M
2021-05-10 2,702.86 2,708.04 2,665.44 2,679.40 3,590.4M
2021-05-07 2,710.36 2,722.58 2,681.96 2,689.24 3,194.9M
2021-05-06 2,705.78 2,714.10 2,677.44 2,701.90 3,524.6M
2021-05-05 2,689.79 2,711.93 2,679.80 2,686.91 2,462.7M
2021-05-04 2,695.30 2,707.01 2,683.80 2,705.41 2,627.0M
2021-05-03 2,712.98 2,715.49 2,678.19 2,688.76 2,321.6M
2021-04-30 2,755.91 2,755.91 2,715.25 2,717.89 3,455.1M
2021-04-29 2,773.33 2,783.96 2,759.15 2,771.78 2,638.1M
2021-04-28 2,746.15 2,756.35 2,736.39 2,753.02 3,073.4M
2021-04-27 2,734.69 2,750.77 2,722.94 2,742.03 2,663.1M
2021-04-26 2,756.33 2,770.66 2,735.22 2,740.43 2,859.1M
2021-04-23 2,721.50 2,750.99 2,716.13 2,750.53 3,051.4M
2021-04-22 2,711.11 2,723.06 2,697.79 2,716.07 3,279.2M
2021-04-21 2,708.38 2,715.68 2,689.66 2,698.41 3,109.6M
2021-04-20 2,731.73 2,756.56 2,723.72 2,748.36 3,266.2M
2021-04-19 2,728.92 2,765.94 2,713.29 2,745.82 3,421.0M
2021-04-16 2,712.51 2,739.77 2,704.09 2,731.96 3,540.8M
2021-04-15 2,722.12 2,722.12 2,684.04 2,710.11 2,739.8M
2021-04-14 2,716.29 2,735.01 2,706.83 2,724.53 3,017.2M
2021-04-13 2,698.51 2,726.74 2,680.41 2,684.47 3,280.2M
2021-04-12 2,725.76 2,725.76 2,671.55 2,689.79 3,186.6M
2021-04-09 2,761.52 2,761.52 2,705.96 2,717.09 2,863.4M
2021-04-08 2,713.86 2,753.03 2,711.93 2,747.47 3,565.4M
2021-04-07 2,775.05 2,775.05 2,717.32 2,725.98 3,497.7M
2021-04-01 2,713.63 2,757.79 2,708.06 2,757.79 3,584.2M
2021-03-31 2,728.40 2,728.40 2,682.31 2,687.84 4,055.2M
2021-03-30 2,702.03 2,717.70 2,685.03 2,706.78 4,144.8M
2021-03-29 2,686.60 2,700.89 2,662.01 2,682.02 4,481.2M
2021-03-26 2,657.14 2,701.74 2,657.14 2,690.51 3,624.8M
2021-03-25 2,614.50 2,656.34 2,598.07 2,643.34 4,087.5M
2021-03-24 2,708.89 2,711.46 2,640.20 2,650.84 4,059.1M
2021-03-23 2,775.02 2,775.02 2,700.83 2,714.01 3,344.8M
2021-03-22 2,755.01 2,789.59 2,755.01 2,761.37 3,749.4M
2021-03-19 2,781.30 2,795.12 2,739.96 2,768.74 5,175.7M
2021-03-18 2,803.22 2,830.84 2,801.70 2,809.31 3,149.6M
2021-03-17 2,765.46 2,789.11 2,744.59 2,773.46 3,103.7M
2021-03-16 2,762.77 2,778.71 2,750.14 2,769.01 3,858.6M
2021-03-15 2,765.60 2,787.78 2,716.27 2,738.19 4,455.0M
2021-03-12 2,832.04 2,832.04 2,744.80 2,748.45 5,449.7M
2021-03-11 2,743.49 2,806.23 2,743.49 2,806.23 5,817.5M
2021-03-10 2,780.83 2,780.83 2,727.01 2,740.99 5,276.5M
2021-03-09 2,709.27 2,756.43 2,666.91 2,716.75 7,351.7M
2021-03-08 2,803.35 2,807.13 2,693.12 2,704.44 9,317.9M
2021-03-05 2,737.00 2,808.54 2,721.97 2,777.50 6,706.8M
2021-03-04 2,838.58 2,843.89 2,789.81 2,797.47 4,703.9M
2021-03-03 2,822.70 2,881.60 2,810.03 2,880.13 5,044.2M
2021-03-02 2,876.60 2,883.20 2,797.38 2,808.83 4,679.3M
2021-03-01 2,836.07 2,845.29 2,809.42 2,838.37 4,350.2M
2021-02-26 2,821.08 2,842.75 2,779.25 2,779.25 6,867.8M
2021-02-25 2,907.22 2,935.84 2,871.47 2,898.25 5,605.8M
2021-02-24 2,965.65 2,971.01 2,836.30 2,858.25 7,323.1M
2021-02-23 2,920.98 2,990.56 2,907.34 2,956.98 6,615.0M
2021-02-22 3,031.27 3,031.27 2,941.66 2,942.00 7,391.3M
2021-02-19 2,976.78 2,998.01 2,935.65 2,990.84 6,362.3M
2021-02-18 3,050.75 3,053.11 2,986.25 2,988.12 6,733.2M
2021-02-17 2,990.31 3,047.44 2,978.10 3,040.68 5,438.8M
2021-02-16 3,004.38 3,011.23 2,983.62 3,000.96 4,803.4M
2021-02-11 2,935.91 2,958.00 2,916.65 2,957.03 2,042.9M
2021-02-10 2,916.78 2,943.87 2,909.79 2,940.07 3,276.8M
2021-02-09 2,878.56 2,888.96 2,862.68 2,884.02 2,939.0M
2021-02-08 2,902.20 2,905.04 2,867.77 2,868.26 3,771.9M
2021-02-05 2,873.91 2,895.00 2,859.88 2,867.02 4,491.4M
2021-02-04 2,854.93 2,879.81 2,818.50 2,856.86 4,686.1M
2021-02-03 2,873.70 2,879.31 2,844.35 2,877.81 4,018.5M
2021-02-02 2,871.84 2,892.35 2,857.54 2,861.64 4,232.6M
2021-02-01 2,771.54 2,830.31 2,766.26 2,821.10 3,883.9M
2021-01-29 2,806.86 2,825.24 2,750.31 2,752.04 5,342.6M
2021-01-28 2,815.65 2,847.14 2,768.84 2,775.70 5,394.2M
2021-01-27 2,879.31 2,889.99 2,837.77 2,852.85 6,455.6M
2021-01-26 2,915.96 2,923.84 2,859.37 2,868.12 6,677.4M
2021-01-25 2,888.32 2,946.68 2,888.32 2,943.70 5,769.7M
2021-01-22 2,892.20 2,901.13 2,859.77 2,863.23 5,512.8M
2021-01-21 2,901.70 2,921.47 2,880.57 2,898.79 5,115.0M
2021-01-20 2,874.92 2,904.59 2,864.58 2,902.53 7,131.2M
2021-01-19 2,808.41 2,877.46 2,808.41 2,854.38 9,113.6M
2021-01-18 2,738.05 2,782.58 2,733.15 2,782.58 5,614.3M
2021-01-15 2,731.48 2,757.48 2,719.09 2,748.42 6,758.3M
2021-01-14 2,722.06 2,737.67 2,713.26 2,737.00 4,982.1M
2021-01-13 2,711.78 2,721.96 2,691.60 2,702.00 5,621.3M
2021-01-12 2,679.52 2,706.46 2,668.77 2,706.46 6,524.7M
2021-01-11 2,687.29 2,706.41 2,668.70 2,679.68 7,816.1M
2021-01-08 2,644.06 2,677.19 2,636.91 2,672.98 11,084.3M
2021-01-07 2,653.23 2,653.23 2,625.38 2,636.07 6,587.2M
2021-01-06 2,640.11 2,662.84 2,628.47 2,656.93 5,986.8M
2021-01-05 2,606.13 2,641.19 2,593.90 2,638.22 7,077.8M
2021-01-04 2,585.76 2,624.90 2,585.46 2,619.93 5,069.0M