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
2023-12-29 2,284.29 2,288.75 2,275.41 2,287.41 159.9M
2023-12-28 2,249.78 2,287.20 2,243.65 2,285.00 231.2M
2023-12-27 2,240.41 2,247.93 2,225.27 2,243.91 181.9M
2023-12-22 2,241.73 2,255.83 2,218.83 2,226.48 301.9M
2023-12-21 2,208.28 2,232.01 2,204.27 2,227.73 217.2M
2023-12-20 2,226.05 2,239.26 2,219.18 2,226.03 236.0M
2023-12-19 2,214.55 2,218.30 2,199.93 2,211.19 221.6M
2023-12-18 2,225.29 2,233.14 2,212.30 2,225.55 258.4M
2023-12-15 2,209.85 2,252.95 2,209.85 2,238.13 485.4M
2023-12-14 2,155.87 2,185.56 2,155.87 2,185.06 400.5M
2023-12-13 2,132.06 2,142.05 2,114.21 2,124.45 220.7M
2023-12-12 2,128.03 2,142.28 2,115.70 2,138.05 235.4M
2023-12-11 2,106.63 2,132.70 2,098.72 2,124.30 239.5M
2023-12-08 2,132.82 2,146.60 2,125.61 2,129.81 269.2M
2023-12-07 2,132.30 2,134.19 2,098.04 2,128.02 309.8M
2023-12-06 2,117.77 2,158.01 2,112.14 2,140.20 436.1M
2023-12-05 2,151.97 2,151.97 2,103.49 2,115.77 443.4M
2023-12-04 2,205.47 2,211.48 2,159.91 2,164.00 393.3M
2023-12-01 2,212.74 2,228.74 2,202.98 2,208.35 332.5M
2023-11-30 2,228.18 2,228.18 2,197.24 2,213.52 539.6M
2023-11-29 2,274.64 2,274.64 2,212.11 2,229.30 319.6M
2023-11-28 2,283.66 2,283.66 2,262.49 2,265.30 207.8M
2023-11-27 2,296.41 2,296.41 2,263.57 2,279.93 175.5M
2023-11-24 2,302.65 2,302.75 2,283.16 2,285.54 149.8M
2023-11-23 2,298.73 2,323.60 2,289.95 2,322.15 201.9M
2023-11-22 2,315.45 2,319.28 2,305.53 2,318.80 169.5M
2023-11-21 2,336.70 2,351.03 2,316.64 2,321.45 250.3M
2023-11-20 2,300.72 2,321.89 2,291.18 2,321.85 182.4M
2023-11-17 2,285.61 2,293.31 2,283.18 2,290.08 157.9M
2023-11-16 2,343.82 2,343.82 2,296.17 2,307.66 188.9M
2023-11-15 2,317.49 2,347.61 2,311.76 2,342.41 310.3M
2023-11-14 2,254.56 2,269.31 2,247.59 2,255.50 174.0M
2023-11-13 2,223.03 2,246.05 2,213.17 2,242.72 152.4M
2023-11-10 2,246.23 2,246.81 2,216.59 2,219.55 195.3M
2023-11-09 2,271.86 2,275.40 2,260.18 2,261.01 177.6M
2023-11-08 2,274.13 2,286.08 2,262.02 2,268.69 232.2M
2023-11-07 2,314.57 2,314.57 2,275.37 2,278.69 256.2M
2023-11-06 2,317.29 2,336.37 2,317.29 2,326.04 349.5M
2023-11-03 2,257.71 2,301.96 2,252.94 2,293.35 257.6M
2023-11-02 2,238.82 2,260.38 2,231.87 2,238.07 177.8M
2023-11-01 2,220.27 2,226.94 2,200.69 2,217.01 174.8M
2023-10-31 2,242.53 2,243.69 2,208.64 2,215.46 237.9M
2023-10-30 2,218.93 2,254.22 2,218.93 2,248.80 216.1M
2023-10-27 2,200.14 2,243.11 2,189.18 2,230.88 229.5M
2023-10-26 2,199.93 2,202.48 2,165.87 2,181.44 250.1M
2023-10-25 2,253.57 2,257.91 2,195.01 2,202.86 225.7M
2023-10-24 2,207.96 2,227.36 2,192.45 2,210.29 230.4M
2023-10-20 2,208.88 2,231.82 2,206.55 2,222.60 197.9M
2023-10-19 2,255.15 2,255.15 2,224.19 2,225.22 242.9M
2023-10-18 2,285.03 2,290.00 2,268.36 2,274.70 199.7M
2023-10-17 2,293.75 2,296.24 2,281.65 2,294.05 175.1M
2023-10-16 2,294.13 2,301.37 2,273.92 2,278.35 207.0M
2023-10-13 2,324.24 2,327.70 2,297.16 2,300.14 305.2M
2023-10-12 2,344.51 2,357.79 2,338.69 2,352.02 242.0M
2023-10-11 2,314.71 2,329.62 2,309.76 2,312.33 255.7M
2023-10-10 2,294.89 2,318.04 2,283.67 2,286.97 187.8M
2023-10-09 2,275.39 2,281.77 2,264.09 2,272.97 126.7M
2023-10-06 2,259.56 2,289.75 2,259.56 2,277.76 174.2M
2023-10-05 2,243.13 2,255.05 2,237.57 2,243.61 163.9M
2023-10-04 2,243.08 2,244.39 2,221.82 2,236.41 233.2M
2023-10-03 2,267.72 2,267.72 2,232.07 2,247.30 296.5M
2023-09-29 2,253.86 2,308.43 2,252.73 2,294.49 278.2M
2023-09-28 2,260.79 2,268.43 2,236.76 2,239.52 265.3M
2023-09-27 2,240.52 2,269.45 2,240.52 2,269.31 244.8M
2023-09-26 2,268.14 2,275.84 2,233.82 2,243.93 226.3M
2023-09-25 2,304.13 2,304.13 2,272.93 2,276.05 188.7M
2023-09-22 2,258.22 2,308.18 2,257.12 2,307.80 232.1M
2023-09-21 2,286.47 2,289.98 2,263.29 2,266.46 187.1M
2023-09-20 2,301.67 2,308.83 2,288.12 2,294.31 177.7M
2023-09-19 2,299.67 2,310.29 2,293.31 2,306.46 159.7M
2023-09-18 2,314.98 2,318.72 2,291.58 2,299.29 178.7M
2023-09-15 2,306.12 2,342.18 2,294.15 2,323.53 290.8M
2023-09-14 2,318.56 2,321.11 2,290.11 2,298.36 203.4M
2023-09-13 2,312.01 2,323.79 2,294.04 2,309.16 204.9M
2023-09-12 2,292.69 2,315.54 2,281.66 2,304.39 182.1M
2023-09-11 2,296.64 2,305.60 2,273.89 2,299.98 335.2M
2023-09-07 2,347.18 2,347.18 2,320.07 2,324.71 162.3M
2023-09-06 2,353.34 2,357.87 2,335.74 2,349.59 184.7M
2023-09-05 2,386.41 2,388.95 2,352.75 2,359.17 190.4M
2023-09-04 2,392.69 2,409.62 2,380.02 2,403.16 297.2M
2023-08-31 2,410.55 2,419.38 2,375.60 2,380.61 350.8M
2023-08-30 2,407.11 2,434.18 2,396.81 2,402.16 245.9M
2023-08-29 2,360.15 2,401.43 2,358.29 2,390.96 237.5M
2023-08-28 2,385.25 2,392.52 2,348.30 2,348.86 190.6M
2023-08-25 2,339.85 2,347.52 2,326.34 2,330.72 199.2M
2023-08-24 2,330.63 2,360.19 2,330.63 2,353.23 262.0M
2023-08-23 2,309.24 2,328.99 2,302.63 2,314.52 209.0M
2023-08-22 2,293.06 2,328.46 2,287.91 2,314.12 225.5M
2023-08-21 2,327.13 2,328.79 2,289.40 2,294.06 267.2M
2023-08-18 2,363.13 2,373.05 2,333.40 2,336.54 255.2M
2023-08-17 2,360.82 2,379.94 2,332.89 2,375.68 272.8M
2023-08-16 2,391.02 2,394.00 2,377.33 2,389.06 262.7M
2023-08-15 2,426.96 2,437.58 2,407.44 2,414.80 230.6M
2023-08-14 2,442.89 2,442.91 2,423.19 2,441.83 232.7M
2023-08-11 2,487.07 2,492.66 2,472.59 2,477.01 202.7M
2023-08-10 2,477.94 2,493.31 2,463.53 2,485.99 236.1M
2023-08-09 2,493.66 2,508.63 2,490.27 2,502.81 196.3M
2023-08-08 2,518.51 2,520.79 2,492.26 2,503.77 241.8M
2023-08-07 2,528.34 2,541.15 2,518.86 2,535.97 205.2M
2023-08-04 2,565.70 2,579.62 2,528.80 2,533.76 266.2M
2023-08-03 2,538.22 2,577.69 2,534.85 2,553.45 284.3M
2023-08-02 2,590.94 2,591.58 2,545.46 2,550.81 247.4M
2023-08-01 2,617.24 2,619.93 2,593.51 2,602.00 242.7M
2023-07-31 2,624.85 2,632.42 2,601.49 2,603.67 330.2M
2023-07-28 2,557.90 2,608.38 2,551.02 2,608.38 245.7M
2023-07-27 2,557.10 2,585.87 2,553.05 2,583.55 245.0M
2023-07-26 2,528.44 2,548.91 2,527.56 2,548.00 188.4M
2023-07-25 2,521.08 2,542.52 2,509.16 2,532.06 239.7M
2023-07-24 2,503.03 2,509.67 2,465.55 2,484.73 216.5M
2023-07-21 2,504.14 2,532.61 2,501.12 2,526.94 230.5M
2023-07-20 2,504.64 2,521.09 2,493.09 2,505.43 226.7M
2023-07-19 2,490.69 2,501.91 2,476.61 2,497.30 223.2M
2023-07-18 2,529.09 2,529.09 2,496.45 2,507.97 209.9M
2023-07-14 2,526.60 2,538.98 2,525.82 2,530.70 243.0M
2023-07-13 2,489.60 2,526.08 2,487.31 2,520.57 264.1M
2023-07-12 2,457.78 2,470.47 2,447.29 2,459.66 166.0M
2023-07-11 2,438.53 2,464.41 2,431.12 2,451.63 192.8M
2023-07-10 2,451.25 2,457.07 2,414.43 2,422.44 197.5M
2023-07-07 2,441.04 2,441.04 2,414.47 2,417.94 218.7M
2023-07-06 2,493.03 2,499.38 2,445.81 2,451.04 265.7M
2023-07-05 2,526.87 2,529.87 2,504.01 2,505.57 151.3M
2023-07-04 2,521.78 2,535.52 2,517.47 2,534.03 166.0M
2023-07-03 2,493.45 2,529.30 2,493.45 2,522.12 200.0M
2023-06-30 2,481.03 2,507.94 2,475.72 2,488.31 219.3M
2023-06-29 2,520.25 2,520.25 2,471.65 2,483.02 240.0M
2023-06-28 2,503.84 2,519.43 2,492.81 2,516.41 177.5M
2023-06-27 2,484.55 2,511.73 2,480.91 2,503.66 224.3M
2023-06-26 2,482.95 2,500.39 2,467.98 2,475.75 221.7M
2023-06-23 2,517.08 2,517.08 2,476.19 2,484.77 232.8M
2023-06-21 2,537.58 2,543.58 2,522.12 2,528.51 259.4M
2023-06-20 2,588.46 2,592.73 2,545.85 2,555.75 283.1M
2023-06-19 2,598.52 2,598.52 2,573.93 2,591.06 164.1M
2023-06-16 2,575.48 2,615.43 2,575.48 2,598.56 351.5M
2023-06-15 2,561.13 2,572.26 2,546.59 2,571.59 217.2M
2023-06-14 2,561.94 2,570.26 2,547.20 2,550.64 177.2M
2023-06-13 2,543.01 2,565.14 2,527.78 2,562.02 201.4M
2023-06-12 2,544.87 2,550.75 2,528.98 2,546.61 150.3M
2023-06-09 2,536.32 2,550.51 2,527.49 2,542.01 159.8M
2023-06-08 2,526.78 2,541.21 2,522.68 2,537.17 184.1M
2023-06-07 2,529.24 2,546.32 2,523.97 2,528.81 208.1M
2023-06-06 2,517.19 2,531.09 2,501.61 2,509.50 164.5M
2023-06-05 2,503.74 2,521.51 2,495.58 2,519.53 217.2M
2023-06-02 2,453.98 2,503.95 2,452.59 2,490.38 366.8M
2023-06-01 2,421.40 2,447.15 2,418.22 2,424.04 330.1M
2023-05-31 2,455.40 2,456.62 2,404.74 2,421.75 505.2M
2023-05-30 2,468.97 2,479.54 2,446.59 2,468.51 201.7M
2023-05-29 2,493.21 2,503.56 2,466.83 2,470.33 208.7M
2023-05-25 2,501.12 2,501.12 2,472.17 2,486.49 268.9M
2023-05-24 2,535.37 2,536.21 2,512.43 2,520.26 245.8M
2023-05-23 2,569.53 2,576.46 2,537.70 2,546.83 192.2M
2023-05-22 2,561.86 2,589.32 2,559.43 2,576.24 195.4M
2023-05-19 2,561.17 2,574.43 2,543.89 2,561.70 190.3M
2023-05-18 2,581.06 2,596.63 2,555.56 2,568.11 183.2M
2023-05-17 2,612.88 2,612.88 2,564.84 2,567.20 218.7M
2023-05-16 2,646.26 2,646.26 2,614.61 2,622.71 174.0M
2023-05-15 2,580.37 2,632.14 2,579.18 2,626.95 182.0M
2023-05-12 2,621.37 2,622.40 2,584.52 2,587.52 197.9M
2023-05-11 2,625.87 2,630.46 2,607.92 2,622.32 218.1M
2023-05-10 2,626.13 2,631.52 2,615.08 2,623.12 199.5M
2023-05-09 2,667.63 2,676.87 2,622.72 2,632.15 322.8M
2023-05-08 2,671.24 2,685.49 2,660.91 2,674.26 207.2M
2023-05-05 2,665.72 2,679.79 2,648.97 2,659.04 210.1M
2023-05-04 2,638.19 2,666.48 2,637.43 2,662.89 233.0M
2023-05-03 2,642.40 2,646.74 2,623.75 2,643.08 188.2M
2023-05-02 2,676.67 2,696.17 2,643.57 2,666.88 234.7M
2023-04-28 2,653.65 2,674.58 2,652.11 2,655.83 262.1M
2023-04-27 2,631.32 2,652.05 2,626.22 2,645.30 214.9M
2023-04-26 2,607.25 2,639.73 2,606.83 2,627.49 253.7M
2023-04-25 2,654.52 2,658.53 2,606.46 2,613.52 235.6M
2023-04-24 2,669.16 2,677.62 2,633.41 2,656.52 192.2M
2023-04-21 2,689.05 2,700.19 2,659.94 2,669.80 228.3M
2023-04-20 2,695.06 2,702.73 2,680.35 2,691.51 241.3M
2023-04-19 2,715.83 2,715.83 2,687.50 2,692.53 241.4M
2023-04-18 2,718.37 2,723.41 2,701.88 2,717.06 178.8M
2023-04-17 2,698.76 2,731.13 2,683.95 2,726.92 270.6M
2023-04-14 2,711.02 2,711.86 2,690.50 2,702.44 223.0M
2023-04-13 2,658.59 2,698.26 2,641.29 2,698.26 223.0M
2023-04-12 2,694.92 2,694.92 2,674.49 2,683.41 222.3M
2023-04-11 2,695.30 2,710.05 2,667.09 2,684.82 246.9M
2023-04-06 2,642.66 2,669.55 2,640.90 2,661.44 215.6M
2023-04-04 2,669.62 2,669.62 2,642.35 2,658.09 228.4M
2023-04-03 2,641.76 2,658.88 2,631.04 2,658.30 279.9M
2023-03-31 2,666.68 2,672.32 2,633.48 2,639.33 356.9M
2023-03-30 2,629.50 2,651.90 2,618.64 2,647.47 203.6M
2023-03-29 2,640.43 2,656.81 2,619.74 2,634.35 203.0M
2023-03-28 2,623.72 2,628.30 2,595.49 2,614.99 182.0M
2023-03-27 2,619.51 2,642.71 2,602.27 2,603.97 220.0M
2023-03-24 2,624.37 2,640.03 2,615.87 2,624.21 202.2M
2023-03-23 2,626.86 2,642.98 2,600.66 2,642.98 242.0M
2023-03-22 2,595.23 2,638.06 2,595.23 2,624.40 271.8M
2023-03-21 2,570.56 2,581.53 2,564.97 2,578.94 298.1M
2023-03-20 2,604.51 2,605.31 2,530.04 2,548.07 352.5M
2023-03-17 2,624.02 2,625.92 2,606.48 2,621.16 481.3M
2023-03-16 2,601.45 2,605.65 2,572.62 2,592.45 298.7M
2023-03-15 2,643.94 2,669.93 2,630.04 2,639.51 250.3M
2023-03-14 2,637.95 2,658.16 2,599.64 2,615.98 323.4M
2023-03-13 2,620.41 2,655.61 2,615.49 2,653.82 356.5M
2023-03-10 2,666.14 2,666.14 2,624.84 2,627.13 385.5M
2023-03-09 2,699.73 2,716.29 2,686.75 2,699.11 258.2M
2023-03-08 2,717.58 2,718.48 2,685.84 2,692.97 262.4M
2023-03-07 2,759.50 2,790.44 2,728.15 2,747.18 256.5M
2023-03-06 2,731.73 2,771.78 2,731.73 2,759.61 230.5M
2023-03-03 2,761.37 2,765.23 2,738.15 2,741.45 357.9M
2023-03-02 2,732.70 2,751.75 2,728.85 2,741.40 287.2M
2023-03-01 2,682.02 2,757.96 2,682.02 2,752.14 382.6M
2023-02-28 2,690.22 2,713.85 2,673.90 2,677.82 385.1M
2023-02-27 2,665.85 2,686.87 2,663.75 2,679.89 246.0M
2023-02-24 2,694.86 2,696.81 2,675.05 2,684.55 282.5M
2023-02-23 2,733.95 2,740.17 2,692.26 2,694.64 258.6M
2023-02-22 2,747.91 2,757.52 2,725.35 2,739.58 281.6M
2023-02-21 2,754.28 2,767.64 2,728.16 2,736.52 204.5M
2023-02-20 2,740.63 2,761.93 2,727.78 2,757.39 199.5M
2023-02-17 2,760.72 2,769.28 2,738.07 2,741.97 203.3M
2023-02-16 2,787.68 2,806.60 2,763.31 2,769.93 242.9M
2023-02-15 2,811.55 2,811.55 2,761.40 2,767.74 236.0M
2023-02-14 2,825.82 2,826.06 2,802.37 2,818.74 210.3M
2023-02-13 2,800.83 2,817.03 2,779.99 2,811.95 275.7M
2023-02-10 2,865.26 2,874.37 2,835.30 2,840.87 235.6M
2023-02-09 2,829.86 2,870.56 2,826.46 2,867.79 226.9M
2023-02-08 2,824.58 2,862.26 2,824.23 2,842.51 209.9M
2023-02-07 2,833.50 2,852.00 2,819.68 2,822.83 206.4M
2023-02-06 2,859.70 2,859.70 2,812.38 2,830.74 315.2M
2023-02-03 2,890.09 2,891.29 2,856.37 2,877.06 306.1M
2023-02-02 2,921.73 2,931.41 2,893.59 2,899.69 313.6M
2023-02-01 2,884.22 2,901.39 2,864.05 2,901.39 327.1M
2023-01-31 2,926.83 2,933.49 2,860.47 2,879.03 399.0M
2023-01-30 2,953.28 2,970.95 2,918.11 2,923.35 456.8M
2023-01-27 2,944.88 2,951.31 2,924.04 2,945.06 253.9M
2023-01-26 2,941.61 2,947.17 2,928.63 2,939.85 370.3M
2023-01-20 2,890.84 2,907.48 2,877.52 2,907.48 231.1M
2023-01-19 2,861.48 2,896.08 2,849.06 2,888.06 216.8M
2023-01-18 2,855.03 2,884.05 2,854.32 2,884.05 267.6M
2023-01-17 2,899.99 2,899.99 2,854.40 2,864.21 371.7M
2023-01-16 2,897.62 2,937.20 2,897.42 2,916.25 336.6M
2023-01-13 2,876.80 2,890.84 2,858.45 2,888.66 292.0M
2023-01-12 2,857.17 2,873.13 2,832.50 2,858.35 355.4M
2023-01-11 2,852.65 2,875.40 2,825.52 2,834.31 423.3M
2023-01-10 2,853.77 2,859.58 2,838.29 2,846.69 355.9M
2023-01-09 2,842.53 2,863.46 2,833.84 2,847.40 354.2M
2023-01-06 2,834.21 2,835.80 2,787.69 2,804.67 357.0M
2023-01-05 2,850.09 2,859.12 2,820.10 2,823.75 450.4M
2023-01-04 2,771.13 2,806.75 2,759.17 2,806.75 343.6M
2023-01-03 2,680.73 2,762.62 2,650.96 2,751.08 314.5M