Hang Seng Comp I

HSCI
🏛️ hong-kong →
4,158.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,975.85 3,975.85 3,962.54 3,968.70 1,223,318.2K
09:35 3,969.12 3,971.50 3,962.09 3,971.08 809,263.5K
09:40 3,970.65 3,979.99 3,968.83 3,979.57 526,460.7K
09:45 3,980.51 3,984.22 3,979.09 3,980.56 416,020.0K
09:50 3,979.32 3,980.81 3,973.71 3,974.09 312,570.0K
09:55 3,974.28 3,978.90 3,972.98 3,978.46 295,400.9K
10:00 3,977.64 3,985.33 3,977.36 3,984.69 370,003.8K
10:05 3,985.39 3,985.44 3,981.02 3,983.68 442,694.1K
10:10 3,984.22 3,990.00 3,982.78 3,989.94 309,486.2K
10:15 3,990.58 3,990.99 3,980.80 3,980.80 269,194.3K
10:20 3,980.53 3,986.34 3,980.53 3,986.31 239,149.9K
10:25 3,986.11 3,989.39 3,985.37 3,989.39 249,927.4K
10:30 3,989.84 3,991.17 3,987.08 3,988.41 179,728.6K
10:35 3,988.40 3,988.51 3,983.74 3,986.70 202,177.6K
10:40 3,985.78 3,986.30 3,977.65 3,984.88 301,591.0K
10:45 3,985.10 3,985.10 3,978.99 3,979.49 190,833.5K
10:50 3,980.01 3,983.16 3,979.55 3,982.76 189,266.4K
10:55 3,982.72 3,991.52 3,982.30 3,990.43 180,652.4K
11:00 3,990.60 3,999.52 3,990.60 3,998.98 241,187.3K
11:05 3,998.73 4,000.00 3,994.07 3,994.07 180,625.7K
11:10 3,994.75 4,000.02 3,994.51 3,999.70 198,316.4K
11:15 3,999.07 4,000.46 3,997.05 4,000.46 203,699.0K
11:20 4,001.59 4,008.31 4,000.96 4,007.47 208,373.1K
11:25 4,007.55 4,012.00 4,004.76 4,011.79 169,973.4K
11:30 4,012.53 4,012.55 4,003.71 4,004.43 150,551.6K
11:35 4,004.18 4,005.56 4,001.75 4,003.95 136,304.0K
11:40 4,004.73 4,007.85 4,003.96 4,007.57 126,384.1K
11:45 4,007.55 4,007.74 4,005.76 4,007.34 106,562.8K
11:50 4,006.61 4,009.87 4,006.61 4,009.03 117,394.1K
11:55 4,009.47 4,011.72 4,009.19 4,010.97 91,172.5K
12:00 4,011.53 4,011.53 4,011.53 4,011.53 185.4K
12:05 4,011.53 4,011.53 4,011.53 4,011.53 0.0K
13:00 4,010.90 4,013.38 4,007.62 4,008.24 304,641.1K
13:05 4,008.46 4,019.36 4,008.43 4,019.36 176,916.3K
13:10 4,018.57 4,018.57 4,013.62 4,015.12 183,011.3K
13:15 4,015.11 4,018.93 4,011.44 4,011.49 195,670.2K
13:20 4,011.46 4,017.71 4,011.46 4,017.71 107,370.0K
13:25 4,017.64 4,020.78 4,017.59 4,020.28 118,433.0K
13:30 4,020.26 4,021.90 4,018.54 4,018.79 128,767.3K
13:35 4,018.98 4,019.85 4,013.30 4,015.42 127,990.1K
13:40 4,015.91 4,016.11 4,008.92 4,010.19 152,582.5K
13:45 4,011.46 4,011.47 4,007.51 4,008.53 138,660.9K
13:50 4,008.18 4,008.43 4,004.26 4,004.98 138,533.8K
13:55 4,004.94 4,005.81 4,002.01 4,004.87 131,242.0K
14:00 4,004.84 4,005.09 4,001.90 4,003.43 156,278.4K
14:05 4,003.20 4,012.35 4,001.67 4,012.35 172,108.0K
14:10 4,011.89 4,011.91 4,005.58 4,006.21 150,495.7K
14:15 4,006.52 4,010.08 4,005.40 4,010.08 194,539.8K
14:20 4,009.75 4,012.42 4,008.84 4,012.31 124,749.5K
14:25 4,012.45 4,014.54 4,012.45 4,013.69 127,615.3K
14:30 4,013.80 4,017.91 4,013.80 4,017.72 159,331.6K
14:35 4,017.55 4,021.52 4,017.49 4,021.28 198,380.2K
14:40 4,020.48 4,023.74 4,020.29 4,023.14 191,449.4K
14:45 4,023.25 4,027.45 4,023.25 4,026.02 203,905.2K
14:50 4,026.37 4,030.28 4,024.53 4,030.28 168,439.7K
14:55 4,030.03 4,030.04 4,025.61 4,025.69 213,664.0K
15:00 4,025.85 4,025.85 4,021.12 4,021.39 149,092.2K
15:05 4,021.32 4,022.42 4,019.38 4,020.19 178,916.5K
15:10 4,019.63 4,022.26 4,019.17 4,021.03 146,197.2K
15:15 4,020.87 4,021.89 4,019.53 4,020.11 134,965.8K
15:20 4,019.84 4,020.93 4,015.70 4,016.58 141,401.9K
15:25 4,016.66 4,016.94 4,011.07 4,011.40 128,096.3K
15:30 4,011.61 4,013.26 4,010.43 4,012.73 140,287.8K
15:35 4,012.83 4,014.57 4,011.38 4,011.51 151,609.6K
15:40 4,012.26 4,014.01 4,010.95 4,011.96 149,027.2K
15:45 4,011.58 4,011.71 4,008.64 4,009.16 236,608.0K
15:50 4,009.42 4,009.54 4,006.40 4,008.26 260,111.4K
15:55 4,008.06 4,010.40 4,007.34 4,007.65 634,251.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available