Hang Seng HK 35

HSH35
🏛️ hong-kong →
2,832.97
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
2022-12-30 2,723.66 2,727.55 2,703.00 2,704.58 200.6M
2022-12-29 2,686.85 2,697.29 2,676.32 2,695.38 228.2M
2022-12-28 2,694.53 2,729.80 2,694.53 2,706.01 360.3M
2022-12-23 2,631.89 2,672.31 2,631.89 2,665.35 171.3M
2022-12-22 2,656.86 2,666.33 2,642.83 2,657.76 267.3M
2022-12-21 2,624.73 2,632.99 2,601.41 2,613.73 202.4M
2022-12-20 2,595.13 2,627.83 2,585.57 2,611.59 271.0M
2022-12-19 2,633.26 2,652.16 2,601.18 2,611.73 301.2M
2022-12-16 2,638.10 2,655.27 2,601.21 2,644.80 508.0M
2022-12-15 2,669.22 2,674.24 2,620.47 2,633.34 299.9M
2022-12-14 2,699.93 2,709.36 2,664.97 2,669.97 390.3M
2022-12-13 2,641.77 2,676.52 2,630.98 2,676.52 393.9M
2022-12-12 2,638.31 2,653.53 2,627.10 2,636.02 366.0M
2022-12-09 2,608.93 2,670.00 2,608.66 2,660.10 627.1M
2022-12-08 2,538.47 2,614.19 2,538.24 2,608.30 560.7M
2022-12-07 2,588.97 2,628.98 2,526.35 2,526.88 647.0M
2022-12-06 2,560.64 2,598.22 2,558.47 2,593.18 460.3M
2022-12-05 2,551.25 2,584.31 2,535.11 2,579.60 609.7M
2022-12-02 2,531.53 2,534.24 2,488.43 2,502.69 403.3M
2022-12-01 2,532.36 2,554.54 2,512.55 2,520.44 533.3M
2022-11-30 2,445.09 2,490.48 2,437.04 2,490.48 627.6M
2022-11-29 2,384.32 2,441.22 2,384.32 2,441.22 363.3M
2022-11-28 2,342.97 2,375.45 2,303.83 2,366.30 373.3M
2022-11-25 2,413.13 2,413.13 2,385.29 2,396.05 164.7M
2022-11-24 2,409.31 2,415.57 2,394.33 2,408.58 193.1M
2022-11-23 2,394.81 2,394.81 2,372.72 2,389.89 238.1M
2022-11-22 2,405.19 2,424.62 2,374.56 2,391.40 247.3M
2022-11-21 2,410.89 2,413.57 2,380.05 2,407.38 290.0M
2022-11-18 2,483.15 2,489.92 2,434.89 2,444.52 347.8M
2022-11-17 2,476.22 2,488.35 2,434.07 2,469.88 339.1M
2022-11-16 2,479.04 2,511.23 2,467.56 2,489.25 419.1M
2022-11-15 2,448.42 2,491.54 2,434.71 2,491.54 487.2M
2022-11-14 2,458.60 2,469.75 2,415.60 2,432.12 566.2M
2022-11-11 2,362.96 2,397.59 2,341.69 2,389.14 558.1M
2022-11-10 2,240.85 2,240.85 2,207.57 2,232.85 252.8M
2022-11-09 2,289.49 2,306.41 2,241.38 2,257.71 320.9M
2022-11-08 2,283.95 2,291.99 2,268.66 2,286.22 305.6M
2022-11-07 2,201.85 2,293.26 2,196.42 2,271.89 452.7M
2022-11-04 2,127.56 2,231.99 2,127.56 2,207.48 620.9M
2022-11-03 2,133.07 2,145.52 2,113.41 2,124.29 387.9M
2022-11-02 2,115.93 2,175.07 2,101.86 2,170.33 453.9M
2022-11-01 2,053.88 2,128.50 2,053.88 2,118.48 484.5M
2022-10-31 2,063.33 2,085.05 2,032.42 2,039.60 493.1M
2022-10-28 2,131.30 2,151.09 2,055.93 2,068.63 503.7M
2022-10-27 2,154.47 2,168.85 2,120.53 2,124.03 499.9M
2022-10-26 2,086.55 2,153.01 2,081.99 2,120.66 613.7M
2022-10-25 2,124.53 2,125.96 2,073.68 2,084.48 467.4M
2022-10-24 2,186.11 2,193.28 2,107.27 2,120.45 540.6M
2022-10-21 2,241.73 2,241.73 2,193.75 2,203.91 314.4M
2022-10-20 2,234.37 2,263.43 2,209.13 2,237.21 407.9M
2022-10-19 2,287.20 2,311.72 2,254.48 2,257.69 318.3M
2022-10-18 2,301.54 2,302.41 2,255.56 2,296.06 342.0M
2022-10-17 2,258.10 2,285.73 2,250.56 2,273.47 321.7M
2022-10-14 2,290.67 2,326.73 2,264.69 2,269.04 393.9M
2022-10-13 2,279.38 2,288.01 2,251.51 2,254.00 312.8M
2022-10-12 2,292.90 2,308.39 2,250.84 2,277.55 378.2M
2022-10-11 2,327.23 2,329.49 2,296.37 2,301.63 268.4M
2022-10-10 2,367.69 2,367.69 2,317.27 2,323.24 276.5M
2022-10-07 2,400.12 2,403.69 2,387.34 2,389.50 220.1M
2022-10-06 2,423.09 2,424.98 2,405.66 2,414.37 206.4M
2022-10-05 2,417.89 2,429.65 2,381.42 2,420.80 404.9M
2022-10-03 2,298.79 2,328.46 2,292.94 2,318.69 239.9M
2022-09-30 2,304.33 2,335.22 2,304.33 2,325.36 301.9M
2022-09-29 2,353.00 2,364.09 2,299.20 2,309.74 315.4M
2022-09-28 2,401.49 2,401.49 2,309.06 2,322.65 409.4M
2022-09-27 2,423.28 2,435.56 2,403.13 2,415.20 338.8M
2022-09-26 2,449.12 2,453.07 2,410.64 2,423.62 495.2M
2022-09-23 2,472.95 2,472.95 2,450.49 2,457.95 256.3M
2022-09-22 2,487.47 2,492.26 2,463.35 2,478.60 274.8M
2022-09-21 2,542.65 2,545.63 2,523.99 2,528.12 237.2M
2022-09-20 2,534.15 2,558.99 2,531.21 2,553.72 240.7M
2022-09-19 2,541.46 2,541.46 2,514.15 2,522.02 215.2M
2022-09-16 2,523.97 2,548.90 2,523.97 2,543.19 383.6M
2022-09-15 2,540.53 2,560.29 2,537.18 2,544.81 240.1M
2022-09-14 2,557.20 2,557.20 2,530.58 2,537.82 289.8M
2022-09-13 2,616.62 2,620.88 2,595.58 2,602.18 331.9M
2022-09-09 2,581.12 2,633.53 2,581.12 2,629.30 200.2M
2022-09-08 2,586.63 2,588.61 2,567.69 2,573.80 169.4M
2022-09-07 2,573.71 2,582.89 2,556.48 2,582.89 208.9M
2022-09-06 2,608.72 2,618.50 2,594.48 2,606.83 171.9M
2022-09-05 2,612.07 2,612.16 2,578.67 2,601.96 260.4M
2022-09-02 2,626.39 2,631.74 2,614.95 2,625.09 263.8M
2022-09-01 2,650.39 2,650.68 2,623.77 2,633.29 283.5M
2022-08-31 2,651.84 2,692.94 2,649.88 2,675.44 301.6M
2022-08-30 2,697.62 2,698.44 2,653.41 2,687.03 196.5M
2022-08-29 2,701.25 2,701.25 2,683.07 2,697.21 202.1M
2022-08-26 2,720.24 2,744.59 2,719.41 2,734.03 227.9M
2022-08-25 2,665.02 2,708.74 2,664.19 2,708.74 191.6M
2022-08-24 2,700.77 2,700.77 2,653.76 2,659.82 228.5M
2022-08-23 2,730.34 2,731.85 2,684.34 2,698.32 239.8M
2022-08-22 2,739.99 2,754.21 2,726.98 2,736.64 193.7M
2022-08-19 2,757.62 2,765.97 2,750.45 2,756.95 213.1M
2022-08-18 2,794.71 2,794.71 2,757.23 2,769.58 273.4M
2022-08-17 2,797.73 2,806.57 2,781.91 2,794.81 191.7M
2022-08-16 2,792.85 2,803.63 2,766.02 2,783.11 185.4M
2022-08-15 2,791.88 2,811.56 2,784.39 2,791.31 180.2M
2022-08-12 2,809.69 2,809.69 2,791.50 2,805.84 169.4M
2022-08-11 2,785.65 2,806.26 2,773.81 2,805.83 218.8M
2022-08-10 2,793.93 2,793.93 2,737.08 2,746.51 193.0M
2022-08-09 2,798.35 2,823.60 2,773.30 2,800.64 187.3M
2022-08-08 2,797.32 2,806.69 2,783.85 2,800.57 170.3M
2022-08-05 2,797.47 2,808.17 2,790.90 2,803.80 193.2M
2022-08-04 2,759.18 2,786.48 2,759.18 2,785.62 332.3M
2022-08-03 2,752.98 2,755.05 2,732.70 2,740.67 193.8M
2022-08-02 2,777.85 2,777.85 2,718.80 2,741.27 292.8M
2022-08-01 2,788.16 2,807.38 2,761.10 2,798.30 239.5M
2022-07-29 2,831.18 2,832.45 2,781.35 2,793.83 293.6M
2022-07-28 2,833.93 2,844.48 2,812.43 2,832.64 246.6M
2022-07-27 2,825.74 2,835.27 2,810.89 2,827.99 177.9M
2022-07-26 2,819.46 2,850.50 2,817.39 2,845.00 219.7M
2022-07-25 2,798.97 2,808.68 2,776.46 2,806.79 203.9M
2022-07-22 2,814.18 2,818.57 2,786.95 2,805.14 187.7M
2022-07-21 2,830.61 2,830.82 2,790.98 2,795.56 248.9M
2022-07-20 2,830.11 2,854.63 2,827.72 2,832.75 186.8M
2022-07-19 2,815.90 2,817.95 2,783.22 2,798.42 197.5M
2022-07-18 2,795.28 2,824.45 2,763.21 2,821.87 223.9M
2022-07-15 2,810.51 2,812.47 2,758.20 2,772.65 254.4M
2022-07-14 2,822.78 2,839.34 2,793.96 2,822.28 233.7M
2022-07-13 2,815.85 2,840.26 2,811.39 2,823.57 220.0M
2022-07-12 2,817.51 2,835.82 2,806.59 2,812.42 201.1M
2022-07-11 2,863.21 2,863.32 2,813.46 2,830.65 222.6M
2022-07-08 2,914.77 2,914.77 2,874.20 2,886.82 201.8M
2022-07-07 2,863.00 2,883.43 2,836.96 2,883.43 243.0M
2022-07-06 2,887.08 2,898.43 2,838.61 2,867.19 330.8M
2022-07-05 2,891.57 2,918.46 2,876.90 2,894.99 258.9M
2022-07-04 2,851.27 2,876.55 2,812.49 2,874.91 305.1M
2022-06-30 2,883.29 2,901.17 2,858.12 2,871.47 355.0M
2022-06-29 2,905.71 2,914.88 2,865.81 2,882.37 368.0M
2022-06-28 2,886.86 2,921.31 2,870.13 2,921.31 459.4M
2022-06-27 2,860.65 2,896.15 2,860.04 2,889.94 426.1M
2022-06-24 2,776.88 2,826.33 2,775.54 2,826.33 346.2M
2022-06-23 2,759.93 2,778.67 2,750.25 2,761.32 257.5M
2022-06-22 2,796.60 2,803.38 2,751.63 2,752.40 274.3M
2022-06-21 2,766.13 2,802.39 2,755.85 2,797.69 317.0M
2022-06-20 2,726.82 2,759.24 2,726.59 2,751.50 278.5M
2022-06-17 2,719.93 2,749.14 2,711.57 2,739.92 566.2M
2022-06-16 2,799.60 2,800.65 2,726.50 2,738.71 303.8M
2022-06-15 2,763.67 2,795.78 2,763.61 2,780.51 301.8M
2022-06-14 2,756.83 2,778.81 2,743.47 2,775.61 268.4M
2022-06-13 2,782.78 2,798.34 2,770.68 2,780.54 356.8M
2022-06-10 2,838.70 2,856.79 2,832.23 2,850.14 321.3M
2022-06-09 2,882.26 2,882.85 2,864.05 2,868.59 359.8M
2022-06-08 2,882.75 2,904.39 2,873.16 2,886.55 425.8M
2022-06-07 2,864.15 2,878.56 2,848.29 2,865.02 301.1M
2022-06-06 2,835.26 2,876.26 2,804.83 2,876.26 381.6M
2022-06-02 2,823.65 2,823.65 2,797.18 2,822.89 286.4M
2022-06-01 2,839.67 2,839.67 2,818.55 2,835.60 285.3M
2022-05-31 2,824.13 2,832.61 2,804.60 2,830.37 630.6M
2022-05-30 2,817.84 2,841.08 2,808.92 2,823.91 283.4M
2022-05-27 2,778.64 2,803.22 2,772.88 2,794.05 286.3M
2022-05-26 2,756.29 2,756.72 2,719.38 2,737.58 236.1M
2022-05-25 2,740.44 2,758.45 2,734.14 2,741.30 288.0M
2022-05-24 2,763.37 2,763.37 2,715.26 2,726.76 262.5M
2022-05-23 2,785.78 2,785.78 2,759.51 2,774.31 217.6M
2022-05-20 2,756.82 2,800.25 2,754.94 2,793.60 333.8M
2022-05-19 2,737.62 2,742.54 2,706.15 2,727.80 264.0M
2022-05-18 2,782.90 2,782.90 2,756.92 2,774.53 260.9M
2022-05-17 2,732.01 2,768.15 2,729.78 2,768.15 299.5M
2022-05-16 2,734.48 2,737.13 2,708.40 2,723.75 260.8M
2022-05-13 2,690.88 2,720.40 2,688.48 2,716.54 285.6M
2022-05-12 2,680.17 2,688.09 2,660.70 2,664.24 263.5M
2022-05-11 2,682.70 2,722.03 2,670.53 2,698.57 317.7M
2022-05-10 2,662.15 2,699.05 2,633.04 2,686.33 378.0M
2022-05-06 2,750.12 2,753.08 2,710.52 2,712.54 309.4M
2022-05-05 2,829.96 2,850.50 2,792.69 2,794.81 251.9M
2022-05-04 2,813.25 2,818.38 2,797.14 2,807.28 184.9M
2022-05-03 2,786.86 2,824.38 2,776.28 2,814.32 270.5M
2022-04-28 2,763.78 2,783.36 2,749.98 2,777.55 272.7M
2022-04-27 2,747.70 2,767.47 2,733.88 2,757.06 334.1M
2022-04-26 2,779.81 2,804.83 2,762.48 2,772.44 317.7M
2022-04-22 2,833.76 2,861.27 2,812.12 2,855.56 240.5M
2022-04-21 2,873.57 2,882.23 2,840.38 2,864.47 313.6M
2022-04-20 2,866.01 2,899.26 2,860.46 2,875.22 247.9M
2022-04-19 2,863.31 2,879.01 2,841.88 2,866.68 275.1M
2022-04-14 2,875.88 2,904.37 2,872.08 2,897.64 259.3M
2022-04-13 2,861.03 2,882.28 2,855.52 2,868.66 221.2M
2022-04-12 2,875.99 2,895.45 2,847.44 2,877.50 301.1M
2022-04-11 2,920.53 2,920.53 2,868.79 2,879.43 294.7M
2022-04-08 2,905.47 2,933.40 2,901.78 2,933.40 245.2M
2022-04-07 2,934.77 2,945.76 2,898.41 2,913.53 335.0M
2022-04-06 2,983.96 2,983.96 2,943.90 2,952.23 323.5M
2022-04-04 2,987.88 2,995.45 2,968.44 2,993.29 226.1M
2022-04-01 2,945.24 2,973.93 2,928.37 2,973.93 227.4M
2022-03-31 3,007.77 3,007.77 2,955.92 2,963.00 301.9M
2022-03-30 2,985.36 3,025.74 2,980.86 3,009.88 359.9M
2022-03-29 2,963.89 2,968.90 2,942.94 2,964.18 278.4M
2022-03-28 2,929.16 2,951.71 2,904.13 2,948.73 309.6M
2022-03-25 2,975.90 3,000.31 2,934.12 2,942.41 393.1M
2022-03-24 2,964.92 3,002.61 2,946.34 2,992.44 421.4M
2022-03-23 2,959.91 2,986.75 2,945.00 2,976.31 490.2M
2022-03-22 2,919.97 2,947.09 2,905.95 2,947.05 537.9M
2022-03-21 2,953.72 2,953.72 2,909.01 2,925.05 350.8M
2022-03-18 2,897.96 2,937.09 2,878.36 2,918.59 641.4M
2022-03-17 2,866.04 2,908.30 2,822.49 2,908.30 740.7M
2022-03-16 2,686.17 2,742.59 2,646.44 2,739.81 824.3M
2022-03-15 2,722.13 2,722.13 2,615.58 2,638.27 812.8M
2022-03-14 2,804.39 2,804.39 2,741.08 2,754.84 652.0M
2022-03-11 2,795.10 2,842.84 2,756.17 2,823.19 459.7M
2022-03-10 2,818.46 2,830.01 2,795.89 2,824.44 365.7M
2022-03-09 2,789.11 2,802.25 2,713.58 2,763.67 452.5M
2022-03-08 2,802.75 2,834.46 2,774.92 2,791.86 424.8M
2022-03-07 2,836.55 2,836.55 2,768.58 2,796.26 508.6M
2022-03-04 2,902.44 2,912.27 2,882.07 2,898.98 385.4M
2022-03-03 2,952.39 2,965.31 2,946.22 2,951.49 340.6M
2022-03-02 2,945.03 2,947.86 2,908.56 2,914.59 305.2M
2022-03-01 2,985.95 3,001.12 2,967.36 2,986.51 304.5M
2022-02-28 3,028.05 3,028.05 2,966.08 2,987.04 434.3M
2022-02-25 3,020.27 3,033.26 3,011.42 3,023.82 400.6M
2022-02-24 3,068.82 3,079.61 3,015.58 3,029.86 487.1M
2022-02-23 3,108.21 3,108.21 3,080.11 3,104.12 313.8M
2022-02-22 3,145.26 3,149.49 3,086.70 3,095.13 343.9M
2022-02-21 3,186.19 3,191.10 3,163.78 3,191.10 211.5M
2022-02-18 3,199.31 3,204.46 3,187.69 3,197.74 262.1M
2022-02-17 3,206.94 3,224.43 3,190.20 3,220.90 326.9M
2022-02-16 3,202.42 3,209.31 3,194.49 3,207.55 334.8M
2022-02-15 3,164.94 3,190.01 3,156.87 3,179.35 373.2M
2022-02-14 3,190.69 3,190.71 3,166.26 3,168.83 321.2M
2022-02-11 3,197.83 3,199.30 3,180.38 3,195.15 374.7M
2022-02-10 3,216.29 3,216.29 3,184.47 3,203.82 368.4M
2022-02-09 3,209.86 3,216.57 3,195.99 3,206.22 370.2M
2022-02-08 3,199.53 3,199.53 3,159.15 3,173.86 391.4M
2022-02-07 3,220.45 3,223.21 3,197.96 3,218.77 262.7M
2022-02-04 3,184.67 3,215.81 3,153.45 3,211.03 396.0M
2022-01-31 3,113.43 3,131.75 3,080.13 3,113.65 194.7M
2022-01-28 3,169.10 3,169.43 3,108.39 3,111.72 351.7M
2022-01-27 3,161.19 3,162.59 3,126.04 3,159.44 296.2M
2022-01-26 3,201.16 3,203.19 3,170.42 3,179.34 241.2M
2022-01-25 3,205.40 3,205.40 3,163.16 3,188.34 310.4M
2022-01-24 3,229.53 3,250.02 3,221.43 3,235.16 259.8M
2022-01-21 3,260.29 3,260.29 3,231.44 3,250.70 395.8M
2022-01-20 3,194.54 3,243.99 3,188.75 3,243.99 392.3M
2022-01-19 3,199.99 3,199.99 3,164.93 3,182.66 257.0M
2022-01-18 3,197.27 3,200.46 3,170.47 3,184.39 272.6M
2022-01-17 3,214.26 3,216.46 3,180.31 3,193.28 411.8M
2022-01-14 3,168.81 3,196.20 3,162.80 3,195.26 313.3M
2022-01-13 3,193.71 3,193.71 3,161.99 3,174.07 281.9M
2022-01-12 3,148.51 3,173.30 3,143.73 3,173.30 351.7M
2022-01-11 3,110.78 3,136.87 3,108.24 3,125.63 425.0M
2022-01-10 3,098.73 3,119.70 3,083.96 3,116.51 267.4M
2022-01-07 3,081.85 3,096.88 3,067.16 3,092.06 284.8M
2022-01-06 3,046.65 3,061.22 3,009.21 3,061.22 261.8M
2022-01-05 3,105.64 3,109.16 3,059.20 3,068.53 324.6M
2022-01-04 3,105.00 3,113.65 3,064.12 3,086.51 287.2M
2022-01-03 3,122.79 3,133.43 3,088.69 3,099.38 128.9M