Hang Seng Healthcare

HSCIH
🏛️ hong-kong →
14,525.29
Last Update: 2025-09-30
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 9,192.04 9,349.91 9,158.52 9,338.70 380.1M
2023-12-28 8,925.34 9,256.57 8,897.63 9,207.77 456.9M
2023-12-27 8,786.07 8,926.19 8,727.22 8,906.65 368.7M
2023-12-22 8,880.82 8,880.82 8,657.90 8,711.50 421.3M
2023-12-21 8,893.96 8,924.69 8,732.41 8,855.92 365.9M
2023-12-20 9,073.69 9,099.08 8,947.44 8,978.89 301.6M
2023-12-19 9,132.08 9,139.58 8,935.81 8,999.05 378.0M
2023-12-18 9,262.11 9,263.03 9,063.89 9,119.87 359.6M
2023-12-15 9,280.07 9,436.42 9,242.36 9,300.87 497.1M
2023-12-14 9,154.40 9,361.03 9,154.40 9,213.82 512.0M
2023-12-13 9,034.25 9,126.88 8,953.76 9,032.81 443.2M
2023-12-12 9,019.73 9,078.62 8,908.18 9,040.95 473.9M
2023-12-11 9,002.35 9,035.51 8,790.89 9,019.78 519.1M
2023-12-08 9,172.80 9,219.54 8,968.01 9,069.49 518.0M
2023-12-07 9,230.43 9,231.33 9,013.98 9,163.82 500.3M
2023-12-06 9,313.09 9,402.61 9,205.97 9,256.69 560.5M
2023-12-05 9,414.27 9,489.79 9,192.18 9,287.54 644.8M
2023-12-04 9,937.29 9,938.24 9,427.89 9,470.26 768.1M
2023-12-01 10,186.01 10,258.41 10,103.38 10,119.63 433.0M
2023-11-30 10,160.28 10,264.56 10,044.60 10,196.80 783.2M
2023-11-29 10,458.61 10,458.61 10,108.85 10,155.45 514.0M
2023-11-28 10,335.45 10,502.84 10,230.72 10,415.31 487.5M
2023-11-27 10,311.53 10,380.88 10,223.45 10,317.27 432.2M
2023-11-24 10,478.06 10,478.06 10,244.31 10,274.92 378.2M
2023-11-23 10,325.24 10,501.29 10,292.32 10,501.29 330.2M
2023-11-22 10,412.46 10,437.27 10,272.14 10,317.49 343.3M
2023-11-21 10,523.03 10,614.63 10,420.19 10,456.25 459.8M
2023-11-20 10,419.39 10,535.62 10,275.46 10,482.71 415.6M
2023-11-17 10,275.71 10,399.87 10,203.72 10,371.22 500.7M
2023-11-16 10,663.59 10,663.59 10,225.07 10,351.38 485.7M
2023-11-15 10,674.29 10,758.18 10,515.78 10,696.92 686.7M
2023-11-14 10,437.80 10,503.73 10,264.54 10,377.06 450.2M
2023-11-13 10,447.71 10,594.25 10,218.35 10,420.04 447.3M
2023-11-10 10,480.12 10,480.12 10,299.46 10,409.43 369.4M
2023-11-09 10,750.82 10,824.12 10,549.41 10,557.45 432.4M
2023-11-08 10,657.56 10,980.79 10,628.93 10,731.90 606.5M
2023-11-07 10,725.10 10,858.54 10,582.04 10,633.23 644.6M
2023-11-06 10,460.63 10,903.43 10,460.63 10,800.87 941.9M
2023-11-03 10,189.02 10,335.56 10,126.22 10,304.28 563.2M
2023-11-02 10,173.00 10,260.31 10,054.87 10,116.86 412.3M
2023-11-01 10,141.09 10,242.39 9,898.92 10,137.75 443.5M
2023-10-31 10,267.18 10,377.38 10,106.44 10,161.96 560.1M
2023-10-30 9,850.14 10,417.83 9,850.14 10,322.11 793.7M
2023-10-27 9,321.16 9,998.18 9,269.52 9,881.62 719.8M
2023-10-26 9,425.33 9,425.33 9,140.78 9,293.36 396.4M
2023-10-25 9,659.97 9,724.95 9,413.15 9,456.19 429.2M
2023-10-24 9,311.17 9,490.88 9,215.38 9,452.36 456.8M
2023-10-20 9,305.01 9,380.88 9,246.34 9,310.02 298.5M
2023-10-19 9,514.29 9,550.48 9,360.47 9,386.42 336.6M
2023-10-18 9,879.49 9,879.49 9,538.46 9,569.04 356.8M
2023-10-17 9,871.00 9,985.14 9,808.34 9,884.74 240.5M
2023-10-16 9,992.92 10,155.41 9,754.59 9,816.90 398.9M
2023-10-13 9,965.27 10,096.22 9,885.50 9,965.66 361.3M
2023-10-12 10,024.93 10,171.40 9,972.09 10,147.76 442.6M
2023-10-11 9,594.42 9,985.68 9,590.55 9,885.53 565.1M
2023-10-10 9,571.57 9,663.05 9,470.28 9,485.92 361.2M
2023-10-09 9,417.34 9,632.29 9,417.34 9,541.16 269.8M
2023-10-06 9,219.60 9,439.88 9,219.60 9,414.81 199.9M
2023-10-05 9,222.56 9,263.16 9,081.02 9,204.60 222.2M
2023-10-04 9,360.52 9,360.52 9,151.87 9,206.76 185.7M
2023-10-03 9,558.27 9,561.50 9,254.55 9,371.59 294.3M
2023-09-29 9,667.97 9,717.34 9,533.77 9,662.36 259.2M
2023-09-28 9,762.86 9,797.55 9,583.41 9,639.99 400.1M
2023-09-27 9,491.02 9,809.83 9,486.54 9,765.39 472.6M
2023-09-26 9,589.33 9,611.13 9,479.15 9,493.02 357.0M
2023-09-25 9,581.59 9,697.53 9,492.62 9,614.22 311.6M
2023-09-22 9,301.49 9,604.54 9,222.97 9,569.93 421.2M
2023-09-21 9,585.43 9,585.43 9,322.97 9,333.70 368.5M
2023-09-20 9,807.62 9,815.29 9,563.42 9,616.08 337.0M
2023-09-19 9,790.05 9,821.99 9,714.43 9,812.35 440.7M
2023-09-18 9,666.12 9,906.60 9,658.94 9,807.57 383.6M
2023-09-15 9,530.75 9,838.60 9,475.00 9,732.91 533.9M
2023-09-14 9,551.73 9,589.44 9,439.09 9,524.74 297.4M
2023-09-13 9,711.09 9,711.09 9,506.44 9,554.88 286.0M
2023-09-12 9,737.76 9,791.24 9,619.27 9,696.42 345.9M
2023-09-11 9,363.25 9,823.16 9,356.57 9,763.02 533.6M
2023-09-07 9,576.49 9,576.49 9,400.17 9,442.91 337.5M
2023-09-06 9,680.35 9,680.35 9,457.96 9,571.66 400.4M
2023-09-05 9,853.75 9,853.75 9,680.28 9,705.33 391.8M
2023-09-04 9,808.97 9,906.90 9,748.57 9,865.13 545.6M
2023-08-31 9,999.43 9,999.43 9,695.95 9,764.36 667.5M
2023-08-30 10,103.21 10,108.16 9,951.18 9,961.97 440.4M
2023-08-29 9,823.67 10,094.46 9,766.51 10,058.19 489.9M
2023-08-28 9,952.14 10,044.05 9,765.41 9,765.41 460.1M
2023-08-25 9,641.62 9,818.13 9,567.73 9,614.96 378.7M
2023-08-24 9,443.06 9,789.55 9,443.06 9,670.27 538.7M
2023-08-23 9,352.24 9,394.91 9,247.09 9,315.74 397.1M
2023-08-22 9,301.89 9,467.65 9,154.25 9,339.10 462.6M
2023-08-21 9,276.06 9,359.50 9,139.78 9,267.68 470.1M
2023-08-18 9,594.87 9,594.87 9,289.66 9,289.66 643.7M
2023-08-17 9,644.98 9,658.89 9,465.63 9,617.14 580.9M
2023-08-16 9,707.92 9,840.84 9,645.39 9,734.02 509.4M
2023-08-15 9,802.52 9,858.18 9,609.62 9,807.68 422.1M
2023-08-14 9,791.40 9,848.33 9,621.96 9,839.09 611.2M
2023-08-11 10,095.97 10,095.97 9,859.65 9,869.72 342.6M
2023-08-10 10,072.16 10,088.45 9,927.33 10,040.95 343.9M
2023-08-09 9,834.42 10,224.33 9,831.16 10,070.44 550.4M
2023-08-08 9,785.48 9,919.51 9,659.23 9,814.93 689.5M
2023-08-07 10,387.48 10,387.48 9,812.31 9,905.35 839.5M
2023-08-04 10,493.30 10,574.91 10,345.69 10,446.55 372.2M
2023-08-03 10,202.21 10,427.13 10,108.31 10,352.38 405.2M
2023-08-02 10,651.32 10,710.36 10,246.82 10,272.85 520.7M
2023-08-01 10,760.55 11,011.62 10,655.09 10,709.46 490.8M
2023-07-31 10,930.73 11,069.72 10,697.62 10,704.36 626.8M
2023-07-28 10,424.20 10,873.24 10,372.57 10,792.65 536.1M
2023-07-27 10,421.95 10,520.49 10,367.27 10,492.31 334.9M
2023-07-26 10,315.10 10,417.63 10,254.95 10,390.20 320.6M
2023-07-25 10,281.66 10,362.27 10,173.63 10,341.13 380.9M
2023-07-24 10,097.58 10,270.05 10,003.33 10,121.18 331.4M
2023-07-21 9,963.44 10,239.72 9,947.44 10,111.80 345.4M
2023-07-20 9,983.44 10,127.49 9,876.42 9,934.21 268.4M
2023-07-19 10,023.23 10,023.23 9,824.23 9,946.24 336.6M
2023-07-18 10,171.59 10,180.42 9,959.93 10,068.46 347.7M
2023-07-14 10,248.02 10,311.07 10,136.27 10,169.69 382.1M
2023-07-13 9,886.03 10,335.38 9,886.03 10,229.06 599.9M
2023-07-12 9,886.90 9,898.85 9,690.86 9,770.79 342.8M
2023-07-11 9,912.80 9,930.51 9,809.42 9,871.54 347.6M
2023-07-10 9,879.65 9,966.63 9,726.73 9,800.12 326.5M
2023-07-07 9,752.39 9,836.27 9,650.18 9,748.56 446.4M
2023-07-06 9,968.68 9,968.68 9,722.40 9,790.16 533.7M
2023-07-05 10,237.09 10,237.09 9,969.07 10,013.52 407.5M
2023-07-04 9,832.45 10,309.88 9,743.34 10,254.98 561.8M
2023-07-03 9,790.10 9,868.87 9,651.42 9,842.79 361.6M
2023-06-30 9,606.82 9,863.21 9,584.92 9,769.28 424.4M
2023-06-29 9,760.80 9,765.68 9,510.75 9,617.39 464.5M
2023-06-28 9,838.39 9,838.39 9,606.89 9,745.66 454.2M
2023-06-27 9,805.43 9,896.36 9,736.57 9,842.98 374.2M
2023-06-26 9,601.74 9,861.67 9,580.84 9,812.84 583.0M
2023-06-23 9,845.36 9,846.38 9,510.57 9,559.71 289.1M
2023-06-21 10,130.45 10,130.45 9,749.40 9,866.47 580.0M
2023-06-20 10,715.70 10,715.70 10,101.81 10,188.87 681.6M
2023-06-19 10,828.41 10,828.41 10,550.35 10,709.45 422.8M
2023-06-16 10,691.03 10,926.45 10,639.45 10,850.36 921.2M
2023-06-15 10,403.36 10,588.99 10,307.94 10,582.94 589.6M
2023-06-14 10,479.53 10,594.11 10,297.52 10,372.60 335.2M
2023-06-13 10,410.98 10,477.63 10,317.37 10,458.50 352.5M
2023-06-12 10,600.57 10,625.58 10,318.98 10,430.07 343.2M
2023-06-09 10,480.85 10,694.21 10,466.72 10,606.79 349.8M
2023-06-08 10,557.39 10,595.27 10,380.16 10,489.60 295.6M
2023-06-07 10,620.47 10,697.90 10,497.64 10,590.77 318.9M
2023-06-06 10,643.67 10,643.67 10,392.27 10,465.69 318.4M
2023-06-05 10,709.12 10,719.62 10,456.10 10,624.09 337.7M
2023-06-02 10,499.90 10,755.98 10,499.89 10,685.91 548.7M
2023-06-01 10,287.55 10,524.94 10,229.21 10,361.35 454.0M
2023-05-31 10,443.19 10,443.19 10,143.66 10,308.06 804.8M
2023-05-30 10,505.07 10,618.89 10,317.08 10,543.88 439.0M
2023-05-29 10,812.57 10,872.18 10,434.81 10,453.22 536.1M
2023-05-25 10,921.12 10,921.12 10,653.04 10,740.47 419.3M
2023-05-24 11,174.36 11,174.36 10,931.67 10,978.21 330.7M
2023-05-23 11,123.18 11,289.98 11,120.64 11,188.41 321.6M
2023-05-22 10,910.71 11,180.05 10,897.50 11,083.22 337.5M
2023-05-19 10,916.20 10,923.86 10,766.64 10,850.05 422.2M
2023-05-18 11,158.09 11,202.97 10,909.95 10,963.33 413.7M
2023-05-17 11,572.86 11,572.86 11,135.35 11,137.74 369.5M
2023-05-16 11,556.69 11,675.18 11,503.79 11,583.96 280.3M
2023-05-15 11,399.43 11,527.55 11,256.76 11,489.11 358.9M
2023-05-12 11,639.57 11,643.97 11,381.09 11,381.09 375.2M
2023-05-11 11,548.92 11,735.05 11,427.21 11,546.91 358.8M
2023-05-10 11,529.14 11,569.93 11,430.42 11,542.07 342.7M
2023-05-09 11,957.01 11,957.01 11,489.47 11,515.22 436.2M
2023-05-08 12,052.46 12,144.30 11,860.24 11,968.00 354.9M
2023-05-05 11,968.81 12,118.94 11,870.53 12,010.80 337.3M
2023-05-04 11,784.09 12,041.15 11,756.79 11,946.03 380.4M
2023-05-03 11,759.01 11,771.85 11,547.10 11,718.21 167.2M
2023-05-02 11,995.27 12,061.34 11,631.84 11,808.09 190.6M
2023-04-28 12,000.86 12,098.34 11,875.47 11,876.52 315.6M
2023-04-27 11,811.15 12,013.94 11,700.70 11,946.55 311.3M
2023-04-26 11,692.22 11,899.56 11,632.84 11,851.72 347.3M
2023-04-25 12,264.18 12,264.18 11,648.42 11,715.80 474.8M
2023-04-24 12,180.47 12,446.90 12,048.10 12,246.84 529.1M
2023-04-21 12,353.55 12,406.84 12,040.77 12,150.82 427.6M
2023-04-20 12,620.29 12,653.29 12,276.78 12,363.01 425.2M
2023-04-19 12,708.53 12,733.10 12,452.98 12,567.85 374.5M
2023-04-18 12,709.30 12,819.54 12,624.87 12,731.30 341.7M
2023-04-17 12,830.89 12,884.95 12,600.59 12,738.56 459.0M
2023-04-14 12,936.70 13,161.08 12,759.99 12,879.97 588.6M
2023-04-13 12,232.58 12,813.91 12,076.14 12,794.30 598.6M
2023-04-12 12,336.15 12,401.57 12,167.64 12,338.48 490.5M
2023-04-11 12,058.21 12,277.00 12,046.81 12,235.72 741.9M
2023-04-06 11,422.93 11,798.43 11,285.63 11,765.46 543.3M
2023-04-04 11,399.53 11,496.61 11,049.63 11,468.49 703.7M
2023-04-03 11,557.87 11,566.43 11,228.96 11,442.37 716.8M
2023-03-31 11,742.01 11,783.95 11,494.23 11,544.89 649.3M
2023-03-30 11,802.87 11,815.30 11,500.62 11,662.97 575.5M
2023-03-29 11,884.12 11,930.22 11,615.43 11,813.35 598.1M
2023-03-28 11,970.09 11,975.72 11,688.18 11,736.41 479.8M
2023-03-27 11,934.55 12,096.76 11,736.92 11,899.74 475.5M
2023-03-24 11,932.61 12,089.82 11,766.71 11,902.92 666.3M
2023-03-23 11,935.15 11,992.70 11,667.96 11,977.82 587.5M
2023-03-22 12,108.66 12,247.90 11,953.84 11,971.67 446.7M
2023-03-21 11,556.53 12,085.13 11,556.53 12,040.68 467.3M
2023-03-20 11,966.47 11,966.47 11,356.26 11,492.97 529.1M
2023-03-17 12,128.07 12,180.92 11,815.03 11,993.72 702.4M
2023-03-16 12,002.89 12,154.77 11,816.66 11,936.83 570.4M
2023-03-15 11,815.74 12,270.07 11,815.74 12,081.27 541.8M
2023-03-14 11,710.35 12,067.67 11,621.88 11,716.45 521.3M
2023-03-13 11,758.23 11,834.03 11,609.91 11,733.98 619.2M
2023-03-10 11,796.48 11,922.87 11,662.05 11,772.61 614.4M
2023-03-09 12,087.01 12,229.71 12,001.24 12,011.47 475.9M
2023-03-08 12,489.21 12,489.21 12,032.35 12,123.44 542.7M
2023-03-07 12,817.46 12,967.21 12,500.32 12,599.35 516.4M
2023-03-06 12,840.40 12,883.06 12,695.73 12,843.23 473.0M
2023-03-03 12,915.23 13,022.99 12,731.91 12,878.86 450.0M
2023-03-02 12,767.96 12,867.33 12,641.66 12,809.36 393.6M
2023-03-01 12,236.89 12,861.37 12,235.27 12,835.76 627.7M
2023-02-28 12,213.79 12,340.70 12,074.95 12,244.67 608.9M
2023-02-27 12,285.54 12,337.08 12,090.27 12,188.78 410.8M
2023-02-24 12,577.59 12,581.89 12,339.45 12,397.12 440.5M
2023-02-23 12,522.42 12,758.77 12,515.36 12,605.12 419.7M
2023-02-22 12,590.08 12,732.24 12,468.95 12,523.09 474.9M
2023-02-21 13,049.85 13,049.85 12,667.59 12,690.07 467.0M
2023-02-20 12,722.98 13,065.14 12,624.85 13,035.24 500.3M
2023-02-17 12,739.04 12,841.45 12,639.75 12,747.30 564.1M
2023-02-16 12,946.53 13,167.75 12,695.16 12,758.32 797.5M
2023-02-15 13,272.47 13,279.69 12,843.10 12,907.24 804.1M
2023-02-14 13,533.11 13,557.34 13,171.80 13,293.64 676.5M
2023-02-13 13,336.66 13,561.72 13,300.49 13,501.26 466.6M
2023-02-10 13,803.99 13,803.99 13,266.19 13,431.17 609.4M
2023-02-09 13,533.76 13,807.04 13,523.92 13,786.83 526.1M
2023-02-08 13,678.26 13,910.97 13,600.56 13,641.62 546.3M
2023-02-07 13,571.33 13,891.90 13,533.19 13,658.90 546.2M
2023-02-06 13,985.47 13,985.47 13,406.29 13,556.51 862.2M
2023-02-03 14,437.63 14,628.95 14,181.44 14,236.69 710.8M
2023-02-02 14,337.70 14,758.91 14,337.70 14,453.95 942.9M
2023-02-01 13,742.28 14,279.74 13,742.28 14,229.33 688.8M
2023-01-31 14,143.05 14,171.95 13,608.97 13,764.34 772.3M
2023-01-30 14,685.81 14,714.90 14,078.76 14,125.73 851.7M
2023-01-27 14,703.38 14,886.48 14,549.04 14,695.25 245.4M
2023-01-26 14,498.43 14,698.70 14,370.34 14,698.70 355.0M
2023-01-20 14,249.26 14,414.84 14,166.62 14,386.38 247.4M
2023-01-19 14,087.39 14,382.95 13,933.87 14,212.47 263.6M
2023-01-18 14,142.02 14,198.29 13,879.40 14,184.83 698.5M
2023-01-17 14,557.21 14,564.47 14,098.76 14,187.61 902.9M
2023-01-16 14,662.45 15,137.52 14,596.50 14,680.67 1,164.0M
2023-01-13 13,932.48 14,554.59 13,932.48 14,554.59 804.8M
2023-01-12 14,113.06 14,346.52 13,797.82 13,874.10 780.0M
2023-01-11 13,877.70 14,390.26 13,877.70 14,038.52 856.9M
2023-01-10 13,866.83 13,951.75 13,665.59 13,826.47 713.7M
2023-01-09 13,670.19 13,921.24 13,670.19 13,900.53 797.0M
2023-01-06 13,772.19 13,866.19 13,429.12 13,504.01 705.2M
2023-01-05 13,744.35 13,976.02 13,590.40 13,654.32 1,163.0M
2023-01-04 13,125.29 13,528.97 13,099.51 13,528.97 785.8M
2023-01-03 12,641.39 13,121.90 12,578.15 13,077.57 587.9M