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
2024-12-31 2,212.39 2,234.72 2,212.39 2,224.82 195.7M
2024-12-30 2,224.76 2,233.48 2,210.24 2,221.49 382.9M
2024-12-27 2,219.68 2,229.02 2,215.08 2,222.47 244.7M
2024-12-24 2,201.76 2,228.61 2,200.77 2,222.20 158.4M
2024-12-23 2,185.43 2,208.46 2,185.43 2,201.37 225.0M
2024-12-20 2,178.53 2,196.39 2,175.47 2,180.01 429.0M
2024-12-19 2,188.52 2,194.84 2,180.87 2,186.67 349.4M
2024-12-18 2,207.90 2,220.07 2,202.35 2,214.31 322.8M
2024-12-17 2,206.51 2,218.76 2,196.58 2,201.52 354.8M
2024-12-16 2,235.47 2,241.50 2,210.52 2,219.09 374.5M
2024-12-13 2,262.25 2,262.25 2,237.25 2,241.94 401.0M
2024-12-12 2,263.02 2,286.61 2,257.60 2,270.86 347.3M
2024-12-11 2,292.30 2,298.48 2,261.75 2,266.73 305.3M
2024-12-10 2,339.69 2,339.69 2,284.67 2,286.15 512.6M
2024-12-09 2,247.87 2,287.84 2,234.42 2,287.84 559.0M
2024-12-06 2,224.55 2,256.95 2,224.55 2,247.35 417.5M
2024-12-05 2,223.91 2,228.68 2,216.45 2,227.80 311.2M
2024-12-04 2,238.97 2,240.31 2,228.33 2,237.72 260.4M
2024-12-03 2,219.72 2,244.69 2,212.17 2,244.69 363.3M
2024-12-02 2,215.43 2,230.61 2,205.03 2,212.79 294.3M
2024-11-29 2,194.70 2,219.67 2,191.39 2,205.51 293.1M
2024-11-28 2,205.08 2,207.42 2,187.03 2,193.98 193.3M
2024-11-27 2,177.12 2,209.32 2,167.86 2,206.86 278.2M
2024-11-26 2,162.60 2,179.24 2,161.45 2,172.15 325.5M
2024-11-25 2,183.05 2,187.72 2,164.00 2,165.97 477.5M
2024-11-22 2,211.48 2,220.29 2,163.74 2,175.27 344.6M
2024-11-21 2,214.15 2,222.32 2,204.19 2,209.68 246.0M
2024-11-20 2,208.83 2,222.20 2,205.06 2,218.21 270.0M
2024-11-19 2,205.20 2,212.29 2,199.94 2,209.64 282.1M
2024-11-18 2,209.83 2,216.20 2,190.06 2,193.71 329.1M
2024-11-15 2,203.27 2,214.42 2,191.60 2,193.76 415.7M
2024-11-14 2,213.54 2,228.41 2,187.70 2,193.85 372.2M
2024-11-13 2,227.94 2,229.36 2,207.35 2,227.55 336.9M
2024-11-12 2,280.69 2,292.85 2,226.23 2,241.68 375.6M
2024-11-11 2,278.78 2,284.18 2,261.93 2,284.18 289.9M
2024-11-08 2,347.95 2,365.20 2,315.93 2,320.41 370.1M
2024-11-07 2,285.59 2,324.48 2,279.52 2,322.00 373.2M
2024-11-06 2,323.03 2,331.92 2,281.12 2,304.92 400.2M
2024-11-05 2,297.72 2,339.71 2,297.72 2,339.71 310.0M
2024-11-04 2,300.94 2,309.01 2,289.43 2,308.64 210.0M
2024-11-01 2,284.49 2,303.11 2,280.24 2,294.31 244.8M
2024-10-31 2,293.72 2,297.67 2,276.89 2,280.95 349.1M
2024-10-30 2,311.05 2,317.47 2,281.41 2,289.74 347.2M
2024-10-29 2,317.42 2,329.81 2,303.04 2,314.68 307.0M
2024-10-28 2,302.95 2,316.10 2,295.27 2,310.83 249.5M
2024-10-25 2,289.41 2,317.96 2,289.41 2,305.17 355.2M
2024-10-24 2,292.59 2,297.47 2,278.18 2,286.30 299.3M
2024-10-23 2,296.73 2,314.41 2,287.13 2,297.27 306.2M
2024-10-22 2,287.30 2,306.77 2,283.72 2,293.10 297.4M
2024-10-21 2,320.59 2,323.32 2,295.27 2,300.87 332.6M
2024-10-18 2,272.35 2,331.77 2,272.32 2,324.84 429.4M
2024-10-17 2,304.69 2,326.55 2,257.42 2,268.07 409.8M
2024-10-16 2,273.88 2,309.15 2,270.00 2,285.81 407.5M
2024-10-15 2,348.13 2,362.00 2,275.79 2,291.59 569.3M
2024-10-14 2,370.05 2,370.05 2,306.82 2,347.74 547.3M
2024-10-10 2,364.92 2,394.99 2,349.20 2,372.89 543.6M
2024-10-09 2,395.80 2,408.73 2,289.40 2,333.22 894.5M
2024-10-08 2,543.61 2,544.48 2,334.50 2,361.37 1,171.3M
2024-10-07 2,541.12 2,561.73 2,519.96 2,548.36 662.9M
2024-10-04 2,463.43 2,515.13 2,440.78 2,515.13 604.6M
2024-10-03 2,537.25 2,537.25 2,419.88 2,475.38 757.3M
2024-10-02 2,410.98 2,520.69 2,410.98 2,517.48 1,051.8M
2024-09-30 2,423.61 2,446.28 2,391.53 2,404.48 1,220.3M
2024-09-27 2,346.02 2,383.39 2,330.94 2,383.39 1,370.8M
2024-09-26 2,243.93 2,285.70 2,229.57 2,285.70 743.0M
2024-09-25 2,263.16 2,273.28 2,230.53 2,233.60 734.8M
2024-09-24 2,207.78 2,227.03 2,203.29 2,214.84 606.5M
2024-09-23 2,187.66 2,202.02 2,179.11 2,181.69 430.0M
2024-09-20 2,162.46 2,192.87 2,162.46 2,192.87 687.5M
2024-09-19 2,114.13 2,159.64 2,114.13 2,154.88 473.1M
2024-09-17 2,092.78 2,131.49 2,086.94 2,122.51 309.4M
2024-09-16 2,069.07 2,093.31 2,061.98 2,093.31 176.7M
2024-09-13 2,067.88 2,095.22 2,067.88 2,077.53 254.6M
2024-09-12 2,058.67 2,070.21 2,050.83 2,067.06 307.8M
2024-09-11 2,056.31 2,056.31 2,041.02 2,050.25 317.8M
2024-09-10 2,077.08 2,083.51 2,062.55 2,070.03 422.2M
2024-09-09 2,076.56 2,090.18 2,066.95 2,077.85 452.7M
2024-09-05 2,083.70 2,101.38 2,081.96 2,093.12 258.0M
2024-09-04 2,077.52 2,084.08 2,064.10 2,075.79 264.6M
2024-09-03 2,100.86 2,105.40 2,086.61 2,093.28 216.6M
2024-09-02 2,121.74 2,121.74 2,094.39 2,107.13 353.6M
2024-08-30 2,122.42 2,160.10 2,119.67 2,131.12 716.1M
2024-08-29 2,106.98 2,121.40 2,098.20 2,120.70 281.5M
2024-08-28 2,120.85 2,126.55 2,111.33 2,113.21 257.6M
2024-08-27 2,100.29 2,122.56 2,097.08 2,122.56 295.2M
2024-08-26 2,086.60 2,107.39 2,086.60 2,105.27 289.5M
2024-08-23 2,070.91 2,076.90 2,064.12 2,074.37 255.8M
2024-08-22 2,059.33 2,081.28 2,058.85 2,081.28 478.7M
2024-08-21 2,064.12 2,064.51 2,049.06 2,058.87 268.1M
2024-08-20 2,084.48 2,086.52 2,066.56 2,074.08 290.3M
2024-08-19 2,071.29 2,084.85 2,070.29 2,074.79 294.8M
2024-08-16 2,055.76 2,066.83 2,047.99 2,063.71 432.3M
2024-08-15 2,033.16 2,054.70 2,022.70 2,042.62 323.6M
2024-08-14 2,045.56 2,048.25 2,033.91 2,040.62 326.1M
2024-08-13 2,034.02 2,039.65 2,025.65 2,039.65 249.5M
2024-08-12 2,033.15 2,040.16 2,021.42 2,031.03 269.6M
2024-08-09 2,038.56 2,050.55 2,035.33 2,037.04 253.8M
2024-08-08 2,007.31 2,029.93 1,996.15 2,020.69 294.2M
2024-08-07 1,995.94 2,030.49 1,995.94 2,019.51 298.7M
2024-08-06 2,010.05 2,018.79 1,990.53 1,995.01 349.9M
2024-08-05 1,984.62 2,028.28 1,978.43 1,998.97 554.3M
2024-08-02 2,027.13 2,031.58 2,005.64 2,012.48 373.4M
2024-08-01 2,044.19 2,061.54 2,036.26 2,055.36 374.5M
2024-07-31 2,027.53 2,051.91 2,022.44 2,046.97 453.2M
2024-07-30 2,043.18 2,043.18 2,014.06 2,015.92 382.8M
2024-07-29 2,033.39 2,054.62 2,031.74 2,045.41 250.8M
2024-07-26 2,019.58 2,033.62 2,010.76 2,018.37 273.6M
2024-07-25 2,031.35 2,032.22 2,011.04 2,015.27 283.7M
2024-07-24 2,052.33 2,053.21 2,028.55 2,034.04 284.4M
2024-07-23 2,080.99 2,085.60 2,055.77 2,058.41 248.7M
2024-07-22 2,061.06 2,077.88 2,040.75 2,072.65 220.1M
2024-07-19 2,071.42 2,076.74 2,048.93 2,055.44 285.6M
2024-07-18 2,077.54 2,096.74 2,075.83 2,088.72 215.9M
2024-07-17 2,057.71 2,084.89 2,057.71 2,082.35 238.3M
2024-07-16 2,065.66 2,069.17 2,048.85 2,056.88 249.4M
2024-07-15 2,106.62 2,106.62 2,072.28 2,082.73 344.2M
2024-07-12 2,056.79 2,104.80 2,056.79 2,102.99 395.9M
2024-07-11 2,007.70 2,038.68 2,006.69 2,037.31 274.3M
2024-07-10 1,995.46 2,010.69 1,988.94 1,990.33 262.0M
2024-07-09 1,982.96 1,997.55 1,976.40 1,992.14 247.2M
2024-07-08 2,008.22 2,009.01 1,975.05 1,982.94 337.6M
2024-07-05 2,038.49 2,042.89 2,013.40 2,014.06 289.0M
2024-07-04 2,051.51 2,057.91 2,030.90 2,039.10 221.9M
2024-07-03 2,030.22 2,042.47 2,024.10 2,037.85 333.8M
2024-07-02 2,023.43 2,050.26 2,014.76 2,018.93 350.7M
2024-06-28 2,017.98 2,042.83 2,017.98 2,025.51 291.3M
2024-06-27 2,044.43 2,045.28 2,020.46 2,027.16 362.8M
2024-06-26 2,036.33 2,061.88 2,036.33 2,054.70 288.4M
2024-06-25 2,060.75 2,073.64 2,038.87 2,050.32 304.5M
2024-06-24 2,047.97 2,056.02 2,034.85 2,056.02 340.8M
2024-06-21 2,074.13 2,076.39 2,050.52 2,051.90 515.5M
2024-06-20 2,105.53 2,109.01 2,079.48 2,086.34 242.0M
2024-06-19 2,087.53 2,107.55 2,086.80 2,106.12 253.8M
2024-06-18 2,083.07 2,088.36 2,066.91 2,075.20 279.5M
2024-06-17 2,074.34 2,093.48 2,063.44 2,075.70 248.7M
2024-06-14 2,094.42 2,100.60 2,078.46 2,082.49 331.2M
2024-06-13 2,099.31 2,114.60 2,093.13 2,104.79 356.6M
2024-06-12 2,087.17 2,090.52 2,065.49 2,083.39 550.2M
2024-06-11 2,126.08 2,126.08 2,089.91 2,103.10 483.4M
2024-06-07 2,158.68 2,159.74 2,132.35 2,139.13 323.3M
2024-06-06 2,157.92 2,178.00 2,142.49 2,152.41 273.6M
2024-06-05 2,158.12 2,177.71 2,142.45 2,146.40 304.1M
2024-06-04 2,140.47 2,163.38 2,140.47 2,150.15 353.1M
2024-06-03 2,138.04 2,164.37 2,138.04 2,142.35 525.6M
2024-05-31 2,143.97 2,161.27 2,119.44 2,124.54 819.5M
2024-05-30 2,162.09 2,165.46 2,125.03 2,132.43 373.9M
2024-05-29 2,182.25 2,187.18 2,159.12 2,167.32 319.2M
2024-05-28 2,200.85 2,218.69 2,197.34 2,202.26 270.4M
2024-05-27 2,189.39 2,213.13 2,178.72 2,208.67 348.0M
2024-05-24 2,216.00 2,221.12 2,184.08 2,193.81 372.6M
2024-05-23 2,244.10 2,246.39 2,223.07 2,231.49 325.8M
2024-05-22 2,258.83 2,275.00 2,254.11 2,260.52 331.8M
2024-05-21 2,291.96 2,293.31 2,258.24 2,262.71 409.6M
2024-05-20 2,306.23 2,326.32 2,299.47 2,314.61 389.8M
2024-05-17 2,292.94 2,302.95 2,274.75 2,297.37 457.3M
2024-05-16 2,280.22 2,295.00 2,254.07 2,284.87 550.4M
2024-05-14 2,275.15 2,283.37 2,256.27 2,260.67 436.0M
2024-05-13 2,259.06 2,271.35 2,243.85 2,271.35 611.6M
2024-05-10 2,213.32 2,254.99 2,211.51 2,252.37 447.4M
2024-05-09 2,181.31 2,204.93 2,176.42 2,199.55 341.2M
2024-05-08 2,209.66 2,211.60 2,180.46 2,181.30 394.4M
2024-05-07 2,212.11 2,214.82 2,195.25 2,207.93 303.0M
2024-05-06 2,191.73 2,209.28 2,184.65 2,207.89 386.6M
2024-05-03 2,194.41 2,195.91 2,180.10 2,189.91 384.3M
2024-05-02 2,124.45 2,172.06 2,123.42 2,170.91 390.3M
2024-04-30 2,134.96 2,143.13 2,122.42 2,128.78 363.6M
2024-04-29 2,122.78 2,161.73 2,117.92 2,123.05 548.8M
2024-04-26 2,071.49 2,110.92 2,071.49 2,101.13 424.6M
2024-04-25 2,048.73 2,085.83 2,043.64 2,071.75 329.1M
2024-04-24 2,038.36 2,057.07 2,028.03 2,055.27 368.6M
2024-04-23 2,002.15 2,025.32 1,998.80 2,022.67 316.4M
2024-04-22 1,971.75 1,999.98 1,971.75 1,986.99 278.8M
2024-04-19 1,964.59 1,965.39 1,933.49 1,950.89 373.1M
2024-04-18 1,967.86 1,993.80 1,961.05 1,974.66 338.1M
2024-04-17 1,966.95 1,977.78 1,954.65 1,965.33 352.6M
2024-04-16 2,005.12 2,005.12 1,968.09 1,972.71 403.7M
2024-04-15 2,032.93 2,034.70 2,018.26 2,027.47 287.7M
2024-04-12 2,083.19 2,084.34 2,052.81 2,055.19 385.1M
2024-04-11 2,079.83 2,099.03 2,069.75 2,096.89 357.7M
2024-04-10 2,102.04 2,114.27 2,096.42 2,112.60 337.4M
2024-04-09 2,083.08 2,102.65 2,079.73 2,092.13 272.8M
2024-04-08 2,057.98 2,081.28 2,042.94 2,068.87 360.0M
2024-04-05 2,073.02 2,077.15 2,044.69 2,061.87 320.3M
2024-04-03 2,080.26 2,080.26 2,060.32 2,065.49 290.5M
2024-04-02 2,071.17 2,106.51 2,071.17 2,089.80 482.7M
2024-03-28 2,054.78 2,071.24 2,044.31 2,052.61 443.2M
2024-03-27 2,074.74 2,083.46 2,057.75 2,062.45 375.5M
2024-03-26 2,076.03 2,091.94 2,063.83 2,076.37 389.4M
2024-03-25 2,084.55 2,088.54 2,071.80 2,073.02 328.3M
2024-03-22 2,119.95 2,119.95 2,070.15 2,081.82 418.4M
2024-03-21 2,104.20 2,131.76 2,104.20 2,125.95 378.3M
2024-03-20 2,092.20 2,094.34 2,080.97 2,080.97 289.6M
2024-03-19 2,106.50 2,107.85 2,083.91 2,090.49 373.5M
2024-03-18 2,133.13 2,135.57 2,115.19 2,117.83 374.9M
2024-03-15 2,141.34 2,145.22 2,123.66 2,133.30 763.7M
2024-03-14 2,191.61 2,191.61 2,148.48 2,156.29 469.3M
2024-03-13 2,171.23 2,195.88 2,169.18 2,185.30 384.8M
2024-03-12 2,140.04 2,184.43 2,132.08 2,178.45 387.2M
2024-03-11 2,109.05 2,134.02 2,108.24 2,130.61 278.3M
2024-03-08 2,097.28 2,117.83 2,097.28 2,102.21 321.6M
2024-03-07 2,101.78 2,116.87 2,077.55 2,089.32 421.9M
2024-03-06 2,083.00 2,120.36 2,077.34 2,113.96 341.5M
2024-03-05 2,121.14 2,121.77 2,079.17 2,086.68 343.1M
2024-03-04 2,131.50 2,145.16 2,125.78 2,141.71 413.2M
2024-03-01 2,125.54 2,142.07 2,116.38 2,121.09 436.4M
2024-02-29 2,131.04 2,163.63 2,131.04 2,137.17 789.9M
2024-02-28 2,151.33 2,180.80 2,137.68 2,139.66 447.6M
2024-02-27 2,142.62 2,151.99 2,116.39 2,147.37 365.0M
2024-02-26 2,142.47 2,153.60 2,135.79 2,145.98 283.7M
2024-02-23 2,150.98 2,170.09 2,145.11 2,147.93 254.5M
2024-02-22 2,141.16 2,157.53 2,129.98 2,157.53 319.6M
2024-02-21 2,113.17 2,169.23 2,110.06 2,148.17 418.6M
2024-02-20 2,104.91 2,119.92 2,097.19 2,119.92 290.1M
2024-02-19 2,133.58 2,133.58 2,102.52 2,104.26 263.9M
2024-02-16 2,093.06 2,136.82 2,088.51 2,130.69 313.0M
2024-02-15 2,069.86 2,093.87 2,059.30 2,082.98 241.9M
2024-02-14 2,059.06 2,076.58 2,033.99 2,075.37 355.7M
2024-02-09 2,080.00 2,080.00 2,056.25 2,076.75 141.1M
2024-02-08 2,111.71 2,121.98 2,086.43 2,091.05 275.4M
2024-02-07 2,123.03 2,140.91 2,108.49 2,113.65 367.5M
2024-02-06 2,051.63 2,105.36 2,051.63 2,101.92 413.8M
2024-02-05 2,044.38 2,068.24 2,031.77 2,054.03 354.7M
2024-02-02 2,091.59 2,119.06 2,057.10 2,063.73 520.5M
2024-02-01 2,061.68 2,096.13 2,053.91 2,076.74 330.8M
2024-01-31 2,073.17 2,089.63 2,048.83 2,057.41 404.4M
2024-01-30 2,111.98 2,111.98 2,078.25 2,083.83 364.3M
2024-01-29 2,127.06 2,154.38 2,123.88 2,130.64 366.6M
2024-01-26 2,151.83 2,174.41 2,105.65 2,120.94 571.1M
2024-01-25 2,135.48 2,154.40 2,113.21 2,145.08 281.0M
2024-01-24 2,091.27 2,131.55 2,071.70 2,124.03 341.4M
2024-01-23 2,034.19 2,090.80 2,030.37 2,075.30 319.0M
2024-01-22 2,076.41 2,080.83 2,009.07 2,028.92 321.3M
2024-01-19 2,089.46 2,109.40 2,067.84 2,078.54 266.5M
2024-01-18 2,063.85 2,088.02 2,051.72 2,081.55 325.9M
2024-01-17 2,136.76 2,136.76 2,057.80 2,066.56 420.0M
2024-01-16 2,170.77 2,184.36 2,142.16 2,143.58 270.0M
2024-01-15 2,184.14 2,197.44 2,168.69 2,189.08 170.6M
2024-01-12 2,190.51 2,195.61 2,174.68 2,181.33 244.6M
2024-01-11 2,189.47 2,213.29 2,183.02 2,194.85 328.7M
2024-01-10 2,173.44 2,182.09 2,156.74 2,170.88 227.5M
2024-01-09 2,181.79 2,200.05 2,177.55 2,178.18 208.3M
2024-01-08 2,211.80 2,222.75 2,165.39 2,173.67 209.3M
2024-01-05 2,212.93 2,226.48 2,200.18 2,206.85 196.5M
2024-01-04 2,224.32 2,224.32 2,200.73 2,216.63 199.5M
2024-01-03 2,241.70 2,241.70 2,217.41 2,229.70 188.0M
2024-01-02 2,292.77 2,292.77 2,246.98 2,257.76 185.3M