Hang Seng Composite Industry - Industrials

HSCIIG
🏛️ hong-kong →
1,234.52
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
2021-12-31 1,882.91 1,889.60 1,873.01 1,878.79 96.6M
2021-12-30 1,871.92 1,885.60 1,857.49 1,864.43 107.9M
2021-12-29 1,872.40 1,872.95 1,859.44 1,871.13 86.4M
2021-12-28 1,891.50 1,898.54 1,868.98 1,872.56 190.1M
2021-12-24 1,892.05 1,897.19 1,873.67 1,881.88 84.0M
2021-12-23 1,846.55 1,883.00 1,845.05 1,881.30 223.5M
2021-12-22 1,843.04 1,854.62 1,830.70 1,840.43 215.6M
2021-12-21 1,816.98 1,843.47 1,803.44 1,836.39 279.5M
2021-12-20 1,868.25 1,874.61 1,808.37 1,812.09 329.6M
2021-12-17 1,910.78 1,917.87 1,874.88 1,874.88 396.7M
2021-12-16 1,882.63 1,923.61 1,877.28 1,919.44 217.1M
2021-12-15 1,890.49 1,902.80 1,873.58 1,886.10 252.8M
2021-12-14 1,913.85 1,924.74 1,886.36 1,891.23 328.0M
2021-12-13 1,922.64 1,961.54 1,920.85 1,925.24 317.5M
2021-12-10 1,937.59 1,942.77 1,920.79 1,925.03 255.0M
2021-12-09 1,923.64 1,945.89 1,923.38 1,944.77 243.0M
2021-12-08 1,901.26 1,919.20 1,893.54 1,915.16 260.4M
2021-12-07 1,890.99 1,896.46 1,870.81 1,888.21 356.2M
2021-12-06 1,893.58 1,900.18 1,865.65 1,867.37 334.3M
2021-12-03 1,869.69 1,909.71 1,869.69 1,897.14 355.8M
2021-12-02 1,854.46 1,880.04 1,848.75 1,871.99 334.4M
2021-12-01 1,883.38 1,883.38 1,858.89 1,859.35 341.4M
2021-11-30 1,865.92 1,881.20 1,845.48 1,871.94 844.3M
2021-11-29 1,838.02 1,880.99 1,829.40 1,863.48 316.8M
2021-11-26 1,887.77 1,887.77 1,845.30 1,850.18 261.8M
2021-11-25 1,878.04 1,897.66 1,865.72 1,896.32 252.6M
2021-11-24 1,886.09 1,890.17 1,862.38 1,876.27 242.0M
2021-11-23 1,894.56 1,903.07 1,878.67 1,888.28 321.2M
2021-11-22 1,870.60 1,900.48 1,869.58 1,895.72 328.4M
2021-11-19 1,833.09 1,867.36 1,827.72 1,867.08 274.5M
2021-11-18 1,848.92 1,858.46 1,834.17 1,840.09 256.5M
2021-11-17 1,853.46 1,857.75 1,839.58 1,856.91 289.8M
2021-11-16 1,861.59 1,861.59 1,840.14 1,859.91 309.2M
2021-11-15 1,867.80 1,875.30 1,836.40 1,855.37 246.5M
2021-11-12 1,873.39 1,876.31 1,850.94 1,866.86 292.4M
2021-11-11 1,795.97 1,855.96 1,795.47 1,852.39 264.9M
2021-11-10 1,805.38 1,815.73 1,779.09 1,809.58 247.3M
2021-11-09 1,812.87 1,817.61 1,789.91 1,811.98 241.3M
2021-11-08 1,825.02 1,836.33 1,801.90 1,804.86 255.5M
2021-11-05 1,836.23 1,844.78 1,818.65 1,825.23 389.2M
2021-11-04 1,819.91 1,840.44 1,816.49 1,840.44 358.1M
2021-11-03 1,825.01 1,829.83 1,791.33 1,811.36 434.3M
2021-11-02 1,869.45 1,881.65 1,829.72 1,833.52 388.8M
2021-11-01 1,869.64 1,869.64 1,828.77 1,848.45 309.1M
2021-10-29 1,859.64 1,867.34 1,847.57 1,866.77 360.0M
2021-10-28 1,873.39 1,891.08 1,847.81 1,859.80 322.8M
2021-10-27 1,883.29 1,883.29 1,855.46 1,864.76 265.6M
2021-10-26 1,909.56 1,918.05 1,876.36 1,891.90 201.5M
2021-10-25 1,883.33 1,906.43 1,874.43 1,896.59 248.2M
2021-10-22 1,877.38 1,900.23 1,876.89 1,894.76 296.2M
2021-10-21 1,895.45 1,902.69 1,858.15 1,874.66 357.8M
2021-10-20 1,902.55 1,909.10 1,878.73 1,890.00 315.4M
2021-10-19 1,855.99 1,892.10 1,855.99 1,892.10 347.2M
2021-10-18 1,838.40 1,850.76 1,827.73 1,849.38 384.9M
2021-10-15 1,818.45 1,829.54 1,798.85 1,824.93 619.7M
2021-10-12 1,800.98 1,817.10 1,779.25 1,792.10 356.4M
2021-10-11 1,834.97 1,849.27 1,811.13 1,818.51 382.3M
2021-10-08 1,850.30 1,851.14 1,788.94 1,817.65 522.8M
2021-10-07 1,823.85 1,850.46 1,822.06 1,845.53 281.2M
2021-10-06 1,842.93 1,844.46 1,793.72 1,807.24 274.5M
2021-10-05 1,817.07 1,841.32 1,790.06 1,838.66 324.8M
2021-10-04 1,870.10 1,874.39 1,823.08 1,835.22 345.1M
2021-09-30 1,870.30 1,888.48 1,861.73 1,884.18 377.3M
2021-09-29 1,894.98 1,903.70 1,864.43 1,883.68 386.6M
2021-09-28 1,893.78 1,917.22 1,873.68 1,902.86 471.4M
2021-09-27 1,940.19 1,951.79 1,879.94 1,885.38 602.2M
2021-09-24 1,988.21 1,996.07 1,940.30 1,950.48 469.3M
2021-09-23 1,998.57 2,026.05 1,964.70 1,980.65 452.8M
2021-09-21 1,937.65 1,976.74 1,927.94 1,971.27 241.0M
2021-09-20 2,004.14 2,004.14 1,910.01 1,960.65 257.7M
2021-09-17 2,002.84 2,024.09 1,980.92 2,008.70 388.6M
2021-09-16 2,047.34 2,050.10 1,980.32 2,001.28 344.5M
2021-09-15 2,053.33 2,062.23 2,033.04 2,043.86 345.8M
2021-09-14 2,098.08 2,101.74 2,042.57 2,053.54 341.2M
2021-09-13 2,125.99 2,125.99 2,086.53 2,102.59 382.3M
2021-09-10 2,113.22 2,141.36 2,112.64 2,136.97 368.3M
2021-09-09 2,111.34 2,131.55 2,094.33 2,111.71 422.1M
2021-09-08 2,134.82 2,142.36 2,113.94 2,122.14 493.4M
2021-09-07 2,140.14 2,140.14 2,119.42 2,132.91 372.4M
2021-09-06 2,128.24 2,134.41 2,113.36 2,134.41 389.9M
2021-09-03 2,135.50 2,152.80 2,117.28 2,129.12 465.1M
2021-09-02 2,119.17 2,137.55 2,115.85 2,136.11 552.8M
2021-09-01 2,159.90 2,159.90 2,095.86 2,104.78 543.4M
2021-08-31 2,113.17 2,135.57 2,079.53 2,135.57 651.3M
2021-08-30 2,055.63 2,115.48 2,055.07 2,115.48 564.3M
2021-08-27 2,035.16 2,054.70 2,027.59 2,053.76 413.1M
2021-08-26 2,061.43 2,063.17 2,025.44 2,032.88 400.9M
2021-08-25 2,031.90 2,062.98 2,019.77 2,062.98 465.8M
2021-08-24 1,990.61 2,033.12 1,989.09 2,019.62 415.6M
2021-08-23 1,936.11 1,979.15 1,930.74 1,970.94 415.4M
2021-08-20 1,956.68 1,956.68 1,863.86 1,910.56 504.6M
2021-08-19 1,977.57 1,979.35 1,949.68 1,958.74 350.0M
2021-08-18 1,968.61 1,991.07 1,949.67 1,979.93 335.0M
2021-08-17 1,974.73 2,005.35 1,933.80 1,949.95 369.3M
2021-08-16 2,018.43 2,020.77 1,957.97 1,975.62 372.7M
2021-08-13 2,025.89 2,052.35 2,008.88 2,018.47 350.3M
2021-08-12 2,034.96 2,049.11 2,021.77 2,033.03 503.0M
2021-08-11 2,035.91 2,044.01 2,021.83 2,034.67 437.9M
2021-08-10 2,065.98 2,065.98 2,016.77 2,035.89 446.6M
2021-08-09 2,053.83 2,059.51 2,025.01 2,043.65 453.9M
2021-08-06 2,075.49 2,076.75 2,049.86 2,059.11 365.3M
2021-08-05 2,101.77 2,118.78 2,062.77 2,074.88 488.0M
2021-08-04 2,055.40 2,103.64 2,042.43 2,103.59 411.7M
2021-08-03 2,062.82 2,062.82 2,022.94 2,052.50 555.9M
2021-08-02 1,986.47 2,036.03 1,985.10 2,034.96 610.7M
2021-07-30 1,964.45 1,985.99 1,944.35 1,982.39 670.6M
2021-07-29 1,945.11 1,984.35 1,920.98 1,980.93 483.8M
2021-07-28 1,902.55 1,911.39 1,817.73 1,883.16 557.9M
2021-07-27 1,975.28 2,018.38 1,839.89 1,874.45 737.9M
2021-07-26 2,016.09 2,040.37 1,969.26 1,977.77 463.7M
2021-07-23 2,083.03 2,093.72 2,026.23 2,032.20 455.8M
2021-07-22 2,056.60 2,081.75 2,053.52 2,073.71 356.0M
2021-07-21 2,036.72 2,060.80 2,034.85 2,040.14 324.3M
2021-07-20 2,044.50 2,045.07 2,005.37 2,027.79 319.0M
2021-07-19 2,063.77 2,074.78 2,044.91 2,047.53 344.4M
2021-07-16 2,065.61 2,092.79 2,065.61 2,072.83 403.6M
2021-07-15 2,066.02 2,079.82 2,040.12 2,073.49 402.3M
2021-07-14 2,100.18 2,104.04 2,059.13 2,062.91 335.8M
2021-07-13 2,169.20 2,200.06 2,165.89 2,182.14 332.3M
2021-07-12 2,146.00 2,161.06 2,114.09 2,155.29 314.7M
2021-07-09 2,147.75 2,158.44 2,102.10 2,138.51 473.3M
2021-07-08 2,213.76 2,221.33 2,146.22 2,155.00 487.6M
2021-07-07 2,158.14 2,219.12 2,140.73 2,218.55 408.9M
2021-07-06 2,201.24 2,208.24 2,144.53 2,169.78 336.8M
2021-07-05 2,183.70 2,227.53 2,180.98 2,197.38 348.3M
2021-07-02 2,221.75 2,222.92 2,168.62 2,187.30 471.0M
2021-06-30 2,234.62 2,247.05 2,226.96 2,233.98 355.1M
2021-06-29 2,239.42 2,249.06 2,229.58 2,237.42 399.0M
2021-06-28 2,220.35 2,232.80 2,215.52 2,231.88 196.9M
2021-06-25 2,212.37 2,227.19 2,202.71 2,218.12 352.3M
2021-06-24 2,209.98 2,219.03 2,196.82 2,203.38 358.4M
2021-06-23 2,184.37 2,209.11 2,173.71 2,198.95 479.6M
2021-06-22 2,181.95 2,191.68 2,164.93 2,168.34 377.7M
2021-06-21 2,167.60 2,175.79 2,146.23 2,169.80 427.5M
2021-06-18 2,144.73 2,179.06 2,139.97 2,177.97 637.6M
2021-06-17 2,077.99 2,127.98 2,072.61 2,126.88 488.9M
2021-06-16 2,128.92 2,129.18 2,079.38 2,081.70 416.7M
2021-06-15 2,132.55 2,138.72 2,099.41 2,129.83 503.8M
2021-06-11 2,126.46 2,135.24 2,113.12 2,125.06 441.5M
2021-06-10 2,105.01 2,122.45 2,099.83 2,113.42 709.7M
2021-06-09 2,091.80 2,096.37 2,077.26 2,094.94 300.1M
2021-06-08 2,107.60 2,109.79 2,077.80 2,090.92 389.2M
2021-06-07 2,092.71 2,101.53 2,071.88 2,100.85 427.0M
2021-06-04 2,069.82 2,100.67 2,062.70 2,086.35 385.8M
2021-06-03 2,105.28 2,117.12 2,072.80 2,079.50 333.2M
2021-06-02 2,123.08 2,142.04 2,092.51 2,100.91 409.4M
2021-06-01 2,101.42 2,126.68 2,091.01 2,120.07 356.8M
2021-05-31 2,110.61 2,111.67 2,082.12 2,103.93 454.5M
2021-05-28 2,120.09 2,133.70 2,104.65 2,109.17 464.1M
2021-05-27 2,080.94 2,119.27 2,076.17 2,119.27 627.6M
2021-05-26 2,074.07 2,092.30 2,071.49 2,076.22 461.0M
2021-05-25 2,066.41 2,077.63 2,043.45 2,074.55 375.9M
2021-05-24 2,083.22 2,089.40 2,049.30 2,060.03 351.7M
2021-05-21 2,060.07 2,080.46 2,049.81 2,072.30 361.1M
2021-05-20 2,060.27 2,060.27 2,035.80 2,048.73 396.8M
2021-05-18 2,038.81 2,059.04 2,033.22 2,058.30 347.1M
2021-05-17 2,003.31 2,031.45 2,000.11 2,023.95 370.2M
2021-05-14 1,963.27 1,985.63 1,951.59 1,983.59 374.5M
2021-05-13 1,982.01 1,995.99 1,954.10 1,954.10 386.1M
2021-05-12 2,015.37 2,024.93 1,992.46 2,010.43 439.7M
2021-05-11 2,025.17 2,028.49 1,989.02 2,018.84 516.1M
2021-05-10 2,039.23 2,053.72 2,029.36 2,053.72 478.2M
2021-05-07 2,076.65 2,076.65 2,018.30 2,019.82 704.2M
2021-05-06 2,082.69 2,086.27 2,055.19 2,069.58 526.0M
2021-05-05 2,071.20 2,082.89 2,060.35 2,069.92 302.0M
2021-05-04 2,072.83 2,085.47 2,049.61 2,083.33 314.1M
2021-05-03 2,072.58 2,073.94 2,046.27 2,068.75 264.4M
2021-04-30 2,103.63 2,109.78 2,073.11 2,077.22 314.7M
2021-04-29 2,109.51 2,109.71 2,093.92 2,108.55 224.5M
2021-04-28 2,123.40 2,123.40 2,094.42 2,105.81 300.2M
2021-04-27 2,115.79 2,121.48 2,096.47 2,108.38 326.1M
2021-04-26 2,120.03 2,130.05 2,099.62 2,106.94 357.6M
2021-04-23 2,088.19 2,122.55 2,079.56 2,109.55 369.2M
2021-04-22 2,083.92 2,089.43 2,068.10 2,082.94 470.8M
2021-04-21 2,080.97 2,091.08 2,063.38 2,077.29 263.7M
2021-04-20 2,107.70 2,116.02 2,091.07 2,101.95 279.9M
2021-04-19 2,072.23 2,115.73 2,060.91 2,111.97 391.9M
2021-04-16 2,051.01 2,078.36 2,035.76 2,067.46 482.3M
2021-04-15 2,035.06 2,036.12 2,016.15 2,036.12 293.4M
2021-04-14 2,013.07 2,031.44 2,011.21 2,028.09 370.9M
2021-04-13 2,015.95 2,022.00 1,990.99 1,996.80 438.3M
2021-04-12 2,068.08 2,068.66 2,010.37 2,017.77 412.6M
2021-04-09 2,075.58 2,079.54 2,043.78 2,057.64 374.0M
2021-04-08 2,063.07 2,076.96 2,053.47 2,070.66 502.4M
2021-04-07 2,072.36 2,082.13 2,050.38 2,060.06 622.2M
2021-04-01 2,014.39 2,047.30 2,007.69 2,047.30 475.3M
2021-03-31 2,031.62 2,031.62 1,972.68 1,993.38 1,015.3M
2021-03-30 1,987.67 2,024.15 1,967.12 2,022.54 1,084.0M
2021-03-29 1,974.04 1,996.14 1,946.58 1,969.85 986.7M
2021-03-26 1,935.70 1,980.52 1,935.70 1,968.76 1,053.8M
2021-03-25 1,891.57 1,934.35 1,865.62 1,923.88 1,212.6M
2021-03-24 2,000.11 2,000.11 1,898.75 1,914.79 1,401.1M
2021-03-23 2,057.90 2,060.43 1,989.76 2,003.20 957.6M
2021-03-22 2,042.34 2,070.46 2,034.08 2,040.14 945.6M
2021-03-19 2,066.75 2,066.75 2,013.60 2,035.00 1,729.1M
2021-03-18 2,060.40 2,090.72 2,054.80 2,080.96 693.4M
2021-03-17 2,055.46 2,064.75 2,019.72 2,045.85 948.8M
2021-03-16 2,022.59 2,050.40 2,012.53 2,050.40 1,388.0M
2021-03-15 2,054.19 2,072.65 1,990.16 2,016.19 912.8M
2021-03-12 2,078.74 2,090.78 2,023.13 2,035.52 1,354.3M
2021-03-11 1,979.83 2,053.86 1,978.89 2,044.46 1,370.2M
2021-03-10 1,999.32 1,999.32 1,946.71 1,969.43 1,626.2M
2021-03-09 1,908.81 1,960.88 1,838.55 1,908.71 2,542.5M
2021-03-08 2,039.67 2,042.75 1,884.61 1,897.03 3,321.7M
2021-03-05 1,970.92 2,037.14 1,945.24 2,009.93 1,481.7M
2021-03-04 2,109.21 2,109.21 2,022.90 2,025.71 1,527.0M
2021-03-03 2,113.84 2,146.39 2,089.94 2,145.08 1,362.6M
2021-03-02 2,172.52 2,176.66 2,084.54 2,105.83 1,298.4M
2021-03-01 2,102.01 2,146.34 2,102.01 2,132.24 1,948.2M
2021-02-26 2,054.61 2,101.88 2,034.91 2,052.47 2,274.6M
2021-02-25 2,115.89 2,153.55 2,089.81 2,128.00 1,882.7M
2021-02-24 2,197.03 2,204.56 2,051.51 2,072.97 2,605.9M
2021-02-23 2,164.54 2,204.60 2,150.46 2,177.81 1,242.7M
2021-02-22 2,275.63 2,275.74 2,176.07 2,176.22 1,760.9M
2021-02-19 2,231.05 2,246.22 2,170.76 2,246.22 1,644.6M
2021-02-18 2,328.52 2,335.70 2,233.18 2,235.51 1,988.8M
2021-02-17 2,304.81 2,321.68 2,275.55 2,321.34 984.0M
2021-02-16 2,250.87 2,315.84 2,249.86 2,308.48 1,089.7M
2021-02-11 2,208.22 2,223.72 2,186.27 2,221.96 801.2M
2021-02-10 2,215.64 2,221.60 2,196.77 2,209.23 1,030.7M
2021-02-09 2,163.59 2,204.48 2,159.80 2,203.71 1,301.8M
2021-02-08 2,121.40 2,155.45 2,106.37 2,141.50 1,135.2M
2021-02-05 2,132.07 2,145.47 2,089.86 2,101.74 1,607.4M
2021-02-04 2,148.23 2,154.28 2,089.35 2,130.81 2,055.9M
2021-02-03 2,156.87 2,160.59 2,119.17 2,146.29 3,114.4M
2021-02-02 2,081.27 2,128.01 2,075.39 2,124.82 2,997.8M
2021-02-01 2,016.09 2,054.84 2,000.75 2,038.13 1,748.9M
2021-01-29 2,021.68 2,048.66 1,985.30 2,013.98 1,924.5M
2021-01-28 2,057.13 2,080.95 1,991.98 2,001.82 2,229.3M
2021-01-27 2,132.97 2,132.97 2,033.23 2,093.94 2,397.3M
2021-01-26 2,169.19 2,176.07 2,094.13 2,117.49 2,161.8M
2021-01-25 2,140.47 2,173.08 2,129.50 2,162.54 2,500.2M
2021-01-22 2,176.11 2,177.50 2,129.85 2,133.08 2,211.5M
2021-01-21 2,194.75 2,194.75 2,135.28 2,154.57 2,129.0M
2021-01-20 2,164.32 2,190.55 2,154.66 2,178.46 2,049.6M
2021-01-19 2,120.98 2,155.74 2,109.81 2,140.61 3,467.8M
2021-01-18 2,022.40 2,092.75 2,008.23 2,092.75 3,177.4M
2021-01-15 2,051.04 2,054.62 1,992.76 2,027.03 2,072.2M
2021-01-14 2,105.42 2,105.42 2,052.13 2,066.20 4,845.0M
2021-01-13 2,058.64 2,111.65 2,058.64 2,094.00 1,964.7M
2021-01-12 2,042.70 2,055.95 2,026.05 2,055.95 1,723.3M
2021-01-11 2,084.29 2,099.36 2,015.93 2,038.35 1,709.6M
2021-01-08 2,082.91 2,082.91 2,029.13 2,069.61 2,361.8M
2021-01-07 2,018.03 2,027.78 1,988.33 2,027.78 2,336.3M
2021-01-06 1,995.38 2,002.97 1,972.99 2,000.56 2,066.3M
2021-01-05 1,983.07 1,989.20 1,958.21 1,983.97 1,963.7M
2021-01-04 1,926.04 1,987.23 1,926.04 1,987.23 2,101.0M