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
2023-12-29 918.23 919.97 907.61 919.97 315.9M
2023-12-28 891.98 917.88 888.74 917.28 599.5M
2023-12-27 894.16 895.80 884.38 891.74 361.1M
2023-12-22 894.55 904.74 888.25 892.06 388.0M
2023-12-21 879.96 892.43 874.55 892.04 344.5M
2023-12-20 889.17 890.11 879.47 882.75 325.8M
2023-12-19 888.58 888.66 880.56 884.09 276.6M
2023-12-18 892.55 894.49 885.79 890.21 406.0M
2023-12-15 879.51 899.55 878.94 891.47 619.2M
2023-12-14 869.34 881.10 868.39 874.06 357.0M
2023-12-13 875.46 875.46 858.76 862.04 301.1M
2023-12-12 865.88 878.10 864.18 877.11 304.6M
2023-12-11 870.13 870.13 847.96 864.04 346.2M
2023-12-08 872.38 876.84 866.27 867.74 255.0M
2023-12-07 881.24 881.24 860.13 869.49 344.2M
2023-12-06 869.94 888.97 867.33 882.92 340.4M
2023-12-05 885.34 885.35 863.95 871.19 371.7M
2023-12-04 896.82 896.82 882.27 885.94 372.1M
2023-12-01 901.20 901.20 890.22 891.71 493.4M
2023-11-30 903.32 906.68 897.27 901.53 951.0M
2023-11-29 922.89 923.21 898.29 902.63 529.1M
2023-11-28 912.94 922.47 908.45 921.40 399.7M
2023-11-27 915.68 917.96 904.71 912.72 350.8M
2023-11-24 921.94 922.06 912.07 913.75 270.1M
2023-11-23 909.64 926.33 906.50 926.33 316.1M
2023-11-22 921.92 922.59 907.10 909.80 323.9M
2023-11-21 931.02 938.67 922.76 924.66 335.9M
2023-11-20 923.69 929.80 916.44 928.39 332.9M
2023-11-17 927.90 927.90 916.93 923.46 361.0M
2023-11-16 947.98 947.98 927.18 931.98 291.6M
2023-11-15 923.01 941.77 923.01 941.77 488.5M
2023-11-14 904.35 915.31 902.22 908.39 290.2M
2023-11-13 890.33 902.24 886.32 901.37 273.1M
2023-11-10 896.85 896.85 886.43 888.60 319.2M
2023-11-09 906.02 909.43 898.85 898.85 284.3M
2023-11-08 906.97 912.94 901.39 903.36 289.3M
2023-11-07 918.01 919.05 905.17 906.31 440.5M
2023-11-06 917.45 927.89 917.45 922.04 436.6M
2023-11-03 892.34 912.54 892.34 910.03 375.8M
2023-11-02 889.03 897.55 886.80 889.85 340.2M
2023-11-01 885.89 889.07 875.03 882.61 435.0M
2023-10-31 908.79 910.35 883.40 885.45 442.4M
2023-10-30 892.46 908.96 891.12 908.96 378.8M
2023-10-27 882.44 898.45 876.83 896.95 419.1M
2023-10-26 884.38 884.38 871.71 878.82 431.4M
2023-10-25 888.21 900.47 881.79 884.78 335.5M
2023-10-24 880.47 882.63 867.80 874.83 443.4M
2023-10-20 885.38 892.16 882.63 885.42 318.2M
2023-10-19 894.09 897.31 884.64 892.00 301.4M
2023-10-18 903.94 905.85 895.75 897.16 274.9M
2023-10-17 905.77 909.17 900.87 903.33 209.7M
2023-10-16 914.06 916.51 901.17 901.17 289.8M
2023-10-13 922.10 922.10 910.37 910.93 301.1M
2023-10-12 918.74 928.99 918.74 927.56 373.3M
2023-10-11 890.40 912.24 890.40 907.10 492.8M
2023-10-10 894.31 901.91 883.29 883.86 288.2M
2023-10-09 886.43 897.59 885.52 891.70 150.8M
2023-10-06 873.63 890.74 873.63 888.63 124.3M
2023-10-05 872.51 877.39 869.75 872.61 126.8M
2023-10-04 882.22 882.22 868.39 873.32 153.3M
2023-10-03 913.99 913.99 878.37 884.71 187.1M
2023-09-29 903.55 918.79 898.88 916.28 187.8M
2023-09-28 901.85 904.18 897.47 902.44 259.2M
2023-09-27 898.12 908.29 898.12 902.57 325.5M
2023-09-26 913.03 913.86 896.20 898.49 312.0M
2023-09-25 926.56 926.56 914.63 914.63 226.1M
2023-09-22 908.77 927.34 905.78 926.35 312.6M
2023-09-21 918.53 919.86 908.86 911.28 328.9M
2023-09-20 929.33 930.31 918.32 920.16 213.3M
2023-09-19 931.61 933.03 926.01 930.74 310.9M
2023-09-18 937.45 940.03 925.34 929.20 319.2M
2023-09-15 934.29 950.15 931.54 941.24 553.5M
2023-09-14 935.39 940.17 929.72 933.97 322.2M
2023-09-13 937.18 939.69 929.18 932.53 314.7M
2023-09-12 939.32 941.07 928.84 932.94 307.0M
2023-09-11 931.17 939.42 922.03 937.88 325.3M
2023-09-07 950.26 950.26 936.41 937.58 293.3M
2023-09-06 959.46 959.46 948.45 952.61 312.8M
2023-09-05 972.94 972.94 961.32 962.32 266.3M
2023-09-04 951.74 973.12 951.74 972.76 421.6M
2023-08-31 953.60 958.88 941.97 943.98 505.4M
2023-08-30 968.44 976.63 948.28 951.45 397.7M
2023-08-29 940.72 959.23 940.31 959.23 335.7M
2023-08-28 950.58 963.39 937.81 937.88 247.0M
2023-08-25 936.17 940.60 928.82 931.54 267.6M
2023-08-24 936.48 943.86 931.34 938.41 378.3M
2023-08-23 933.28 939.74 925.72 929.96 280.9M
2023-08-22 925.76 944.58 923.26 936.54 426.3M
2023-08-21 949.33 949.33 922.95 922.95 465.9M
2023-08-18 971.32 978.25 954.90 954.90 276.4M
2023-08-17 959.78 976.08 943.09 973.52 354.5M
2023-08-16 986.17 986.17 965.93 966.36 305.9M
2023-08-15 995.93 999.59 984.10 988.92 263.2M
2023-08-14 1,007.17 1,007.37 982.51 998.52 323.6M
2023-08-11 1,034.87 1,035.60 1,010.00 1,012.21 352.9M
2023-08-10 1,032.72 1,037.05 1,028.04 1,034.25 247.3M
2023-08-09 1,039.05 1,039.51 1,031.84 1,033.32 194.9M
2023-08-08 1,045.65 1,045.72 1,032.67 1,037.06 302.3M
2023-08-07 1,050.03 1,050.73 1,035.87 1,050.11 262.4M
2023-08-04 1,056.62 1,068.47 1,047.90 1,050.46 278.1M
2023-08-03 1,045.45 1,060.14 1,042.52 1,050.84 332.4M
2023-08-02 1,061.84 1,073.77 1,045.62 1,049.84 353.3M
2023-08-01 1,088.95 1,089.50 1,058.80 1,062.63 441.4M
2023-07-31 1,089.55 1,100.48 1,088.38 1,090.95 519.5M
2023-07-28 1,051.32 1,084.80 1,045.82 1,082.49 482.1M
2023-07-27 1,052.08 1,062.53 1,050.95 1,059.64 332.5M
2023-07-26 1,049.14 1,049.14 1,039.56 1,046.82 249.5M
2023-07-25 1,030.96 1,048.21 1,030.96 1,047.65 366.8M
2023-07-24 1,029.18 1,029.18 1,013.11 1,018.94 227.3M
2023-07-21 1,035.03 1,038.26 1,024.90 1,033.96 231.1M
2023-07-20 1,052.85 1,053.10 1,032.30 1,033.74 296.6M
2023-07-19 1,053.18 1,055.89 1,039.78 1,055.30 322.4M
2023-07-18 1,067.70 1,067.70 1,051.19 1,057.48 349.9M
2023-07-14 1,067.46 1,070.01 1,061.94 1,068.52 305.6M
2023-07-13 1,064.18 1,071.86 1,062.81 1,064.71 299.7M
2023-07-12 1,058.37 1,060.47 1,048.71 1,056.62 272.5M
2023-07-11 1,052.68 1,056.31 1,044.91 1,054.22 310.1M
2023-07-10 1,051.48 1,055.95 1,038.86 1,043.75 291.9M
2023-07-07 1,053.75 1,056.06 1,036.14 1,037.68 317.8M
2023-07-06 1,069.20 1,069.98 1,046.14 1,055.05 325.1M
2023-07-05 1,087.23 1,087.33 1,071.22 1,074.70 304.6M
2023-07-04 1,083.88 1,091.40 1,077.43 1,089.42 367.2M
2023-07-03 1,063.95 1,087.84 1,063.95 1,084.71 378.6M
2023-06-30 1,050.20 1,065.80 1,047.73 1,059.83 274.5M
2023-06-29 1,063.17 1,063.17 1,045.47 1,049.51 254.1M
2023-06-28 1,056.66 1,065.87 1,050.51 1,063.25 266.2M
2023-06-27 1,033.45 1,059.58 1,030.07 1,056.41 284.5M
2023-06-26 1,021.18 1,038.21 1,017.66 1,030.74 307.4M
2023-06-23 1,047.98 1,047.98 1,013.76 1,020.81 215.3M
2023-06-21 1,073.86 1,073.86 1,048.81 1,051.21 406.9M
2023-06-20 1,095.31 1,095.31 1,075.38 1,082.70 509.7M
2023-06-19 1,099.90 1,101.57 1,083.23 1,094.45 350.4M
2023-06-16 1,091.08 1,106.70 1,091.08 1,101.31 759.3M
2023-06-15 1,071.41 1,092.23 1,069.67 1,091.62 515.0M
2023-06-14 1,070.25 1,074.86 1,063.26 1,064.77 312.3M
2023-06-13 1,051.91 1,069.06 1,046.48 1,067.98 382.5M
2023-06-12 1,051.10 1,056.18 1,044.50 1,051.77 369.3M
2023-06-09 1,043.42 1,052.42 1,037.07 1,048.35 380.2M
2023-06-08 1,038.51 1,043.69 1,032.19 1,042.08 392.8M
2023-06-07 1,029.01 1,037.88 1,027.13 1,034.87 479.0M
2023-06-06 1,036.66 1,043.77 1,020.53 1,023.45 395.5M
2023-06-05 1,042.30 1,046.00 1,032.68 1,036.24 413.6M
2023-06-02 1,015.96 1,041.51 1,015.96 1,038.27 634.5M
2023-06-01 1,015.87 1,019.68 1,005.10 1,005.18 618.6M
2023-05-31 1,030.06 1,030.06 1,005.77 1,018.73 1,113.9M
2023-05-30 1,033.92 1,048.39 1,027.15 1,037.06 437.9M
2023-05-29 1,062.03 1,067.90 1,043.32 1,044.41 440.9M
2023-05-25 1,081.48 1,082.71 1,057.77 1,063.46 424.3M
2023-05-24 1,094.65 1,094.65 1,081.15 1,086.60 409.3M
2023-05-23 1,115.75 1,120.51 1,103.28 1,105.49 374.2M
2023-05-22 1,106.26 1,124.03 1,106.26 1,113.79 317.7M
2023-05-19 1,122.50 1,122.50 1,106.61 1,108.53 387.6M
2023-05-18 1,118.76 1,133.39 1,118.76 1,124.45 355.4M
2023-05-17 1,139.69 1,139.69 1,113.17 1,113.70 375.6M
2023-05-16 1,144.54 1,151.20 1,134.15 1,140.30 381.2M
2023-05-15 1,120.28 1,144.25 1,117.68 1,138.75 456.2M
2023-05-12 1,149.61 1,150.02 1,123.01 1,123.01 450.3M
2023-05-11 1,153.34 1,153.89 1,140.58 1,145.28 421.0M
2023-05-10 1,142.10 1,152.94 1,136.61 1,151.44 505.9M
2023-05-09 1,156.54 1,162.65 1,138.91 1,140.76 493.4M
2023-05-08 1,146.24 1,159.67 1,146.24 1,157.12 484.5M
2023-05-05 1,146.21 1,150.95 1,136.09 1,143.50 463.6M
2023-05-04 1,128.19 1,148.63 1,128.19 1,147.21 527.9M
2023-05-03 1,137.67 1,137.67 1,116.95 1,128.48 241.3M
2023-05-02 1,147.70 1,157.35 1,128.18 1,140.69 239.3M
2023-04-28 1,132.13 1,142.89 1,130.88 1,138.05 420.2M
2023-04-27 1,130.00 1,131.23 1,119.69 1,129.13 423.8M
2023-04-26 1,121.17 1,139.39 1,118.66 1,132.90 383.5M
2023-04-25 1,160.33 1,162.31 1,121.78 1,125.79 516.6M
2023-04-24 1,173.47 1,174.67 1,152.30 1,163.91 487.6M
2023-04-21 1,186.79 1,188.59 1,167.03 1,171.01 653.2M
2023-04-20 1,190.50 1,192.78 1,181.24 1,187.82 441.5M
2023-04-19 1,202.58 1,203.13 1,183.31 1,189.77 428.1M
2023-04-18 1,205.90 1,205.90 1,197.08 1,202.22 468.2M
2023-04-17 1,193.68 1,209.57 1,189.31 1,207.81 682.1M
2023-04-14 1,182.05 1,193.59 1,181.66 1,193.53 472.7M
2023-04-13 1,168.23 1,177.72 1,156.58 1,177.72 541.3M
2023-04-12 1,183.42 1,184.72 1,170.59 1,174.17 487.7M
2023-04-11 1,167.76 1,183.12 1,167.58 1,183.12 497.9M
2023-04-06 1,159.00 1,162.66 1,145.35 1,162.10 453.6M
2023-04-04 1,182.30 1,182.30 1,159.16 1,165.20 477.9M
2023-04-03 1,187.11 1,193.60 1,169.30 1,180.88 563.7M
2023-03-31 1,201.38 1,204.99 1,186.54 1,186.54 950.2M
2023-03-30 1,183.53 1,191.91 1,166.37 1,190.99 466.9M
2023-03-29 1,182.91 1,189.23 1,175.50 1,183.88 428.3M
2023-03-28 1,177.72 1,182.79 1,168.70 1,172.37 406.8M
2023-03-27 1,190.40 1,190.40 1,170.52 1,173.17 399.8M
2023-03-24 1,193.71 1,199.49 1,185.82 1,189.15 441.8M
2023-03-23 1,173.37 1,196.31 1,167.89 1,196.05 529.4M
2023-03-22 1,171.94 1,185.44 1,168.34 1,170.83 381.1M
2023-03-21 1,152.77 1,168.14 1,146.27 1,166.81 411.8M
2023-03-20 1,173.92 1,173.92 1,136.80 1,144.91 667.9M
2023-03-17 1,159.65 1,179.63 1,159.15 1,177.45 1,771.9M
2023-03-16 1,161.84 1,168.30 1,140.60 1,148.27 511.6M
2023-03-15 1,150.67 1,178.07 1,150.67 1,170.63 493.8M
2023-03-14 1,173.21 1,176.27 1,135.39 1,141.64 840.1M
2023-03-13 1,162.33 1,179.15 1,153.36 1,177.15 596.1M
2023-03-10 1,184.58 1,184.98 1,158.93 1,162.85 555.6M
2023-03-09 1,205.39 1,213.07 1,197.42 1,198.28 495.5M
2023-03-08 1,224.21 1,224.21 1,199.99 1,206.90 478.2M
2023-03-07 1,241.21 1,258.03 1,222.16 1,234.49 580.3M
2023-03-06 1,237.03 1,249.86 1,227.44 1,242.39 567.1M
2023-03-03 1,233.94 1,246.98 1,227.84 1,241.40 526.2M
2023-03-02 1,208.77 1,223.99 1,208.30 1,222.54 527.6M
2023-03-01 1,164.69 1,217.11 1,164.69 1,215.39 624.8M
2023-02-28 1,188.42 1,197.09 1,161.09 1,161.09 680.3M
2023-02-27 1,200.97 1,201.41 1,180.12 1,187.41 476.7M
2023-02-24 1,215.28 1,220.38 1,205.18 1,206.84 490.2M
2023-02-23 1,219.54 1,227.39 1,214.11 1,217.75 453.1M
2023-02-22 1,223.98 1,225.55 1,212.74 1,217.23 432.6M
2023-02-21 1,231.48 1,243.23 1,224.43 1,226.47 444.9M
2023-02-20 1,218.58 1,232.16 1,209.94 1,231.57 502.2M
2023-02-17 1,224.29 1,231.44 1,216.10 1,216.67 454.5M
2023-02-16 1,226.46 1,246.20 1,218.81 1,223.26 596.0M
2023-02-15 1,249.79 1,254.31 1,216.62 1,221.79 581.3M
2023-02-14 1,260.54 1,265.06 1,246.40 1,251.34 362.5M
2023-02-13 1,249.36 1,258.35 1,241.19 1,257.86 434.2M
2023-02-10 1,280.72 1,282.37 1,253.93 1,256.36 412.6M
2023-02-09 1,259.93 1,284.13 1,257.27 1,282.36 448.9M
2023-02-08 1,260.21 1,276.47 1,258.99 1,262.72 388.6M
2023-02-07 1,266.49 1,277.06 1,257.11 1,260.50 379.1M
2023-02-06 1,295.50 1,295.50 1,257.53 1,262.96 490.4M
2023-02-03 1,322.66 1,322.66 1,290.32 1,305.46 503.5M
2023-02-02 1,341.01 1,348.48 1,322.23 1,323.09 790.0M
2023-02-01 1,286.48 1,332.55 1,286.48 1,332.55 1,162.3M
2023-01-31 1,299.51 1,312.22 1,274.70 1,283.81 519.3M
2023-01-30 1,328.94 1,331.69 1,291.58 1,296.89 566.9M
2023-01-27 1,333.50 1,338.89 1,315.70 1,326.86 381.9M
2023-01-26 1,303.69 1,330.68 1,301.00 1,330.68 464.5M
2023-01-20 1,265.53 1,290.07 1,262.74 1,290.07 514.2M
2023-01-19 1,250.56 1,265.14 1,247.58 1,263.47 331.8M
2023-01-18 1,247.18 1,262.97 1,242.47 1,257.17 511.2M
2023-01-17 1,253.52 1,260.76 1,237.07 1,247.08 384.2M
2023-01-16 1,243.92 1,265.57 1,241.77 1,258.37 483.8M
2023-01-13 1,246.16 1,246.96 1,225.87 1,240.16 612.6M
2023-01-12 1,244.71 1,250.80 1,230.48 1,240.81 476.3M
2023-01-11 1,236.27 1,250.38 1,229.73 1,234.33 483.6M
2023-01-10 1,229.66 1,240.24 1,224.51 1,233.64 433.5M
2023-01-09 1,212.64 1,233.31 1,212.64 1,228.56 585.5M
2023-01-06 1,201.30 1,220.82 1,198.63 1,204.63 721.7M
2023-01-05 1,196.57 1,205.50 1,190.02 1,195.78 577.4M
2023-01-04 1,187.70 1,189.70 1,169.98 1,182.96 392.5M
2023-01-03 1,159.97 1,186.22 1,142.36 1,185.11 311.3M