HiMSCI

HIMSCI
🏛️ hong-kong →
15,521.89
Last Update: 2025-09-29
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 11,753.14 11,839.58 11,749.79 11,786.56 0.0M
2024-12-30 11,770.02 11,810.27 11,717.18 11,770.74 0.0M
2024-12-27 11,835.35 11,835.35 11,747.35 11,768.46 0.0M
2024-12-24 11,675.30 11,804.87 11,651.76 11,770.28 0.0M
2024-12-23 11,555.07 11,706.87 11,555.07 11,673.25 0.0M
2024-12-20 11,587.80 11,650.31 11,555.07 11,555.07 0.0M
2024-12-19 11,703.69 11,703.69 11,553.49 11,591.54 0.0M
2024-12-18 11,687.99 11,751.70 11,665.62 11,717.71 0.0M
2024-12-17 11,724.40 11,751.91 11,642.51 11,687.10 0.0M
2024-12-16 11,820.41 11,822.95 11,689.27 11,731.77 0.0M
2024-12-13 11,943.11 11,943.11 11,788.43 11,814.27 0.0M
2024-12-12 11,910.06 12,003.85 11,868.99 11,944.25 0.0M
2024-12-11 11,984.12 12,037.60 11,885.90 11,905.84 0.0M
2024-12-10 11,959.05 12,193.16 11,946.76 11,981.44 0.0M
2024-12-09 11,828.89 11,955.70 11,704.38 11,955.70 0.0M
2024-12-06 11,720.88 11,870.92 11,690.99 11,828.47 0.0M
2024-12-05 11,750.02 11,750.02 11,647.79 11,721.65 0.0M
2024-12-04 11,760.03 11,779.64 11,728.38 11,764.45 0.0M
2024-12-03 11,629.70 11,796.00 11,622.47 11,796.00 0.0M
2024-12-02 11,654.52 11,740.41 11,610.99 11,651.10 0.0M
2024-11-29 11,575.44 11,693.51 11,564.83 11,633.46 0.0M
2024-11-28 11,618.92 11,618.92 11,515.32 11,576.82 0.0M
2024-11-27 11,480.77 11,623.82 11,452.77 11,617.44 0.0M
2024-11-26 11,434.54 11,488.70 11,422.91 11,471.41 0.0M
2024-11-25 11,460.32 11,508.88 11,410.03 11,424.92 0.0M
2024-11-22 11,576.20 11,650.11 11,395.67 11,454.51 0.0M
2024-11-21 11,613.82 11,632.78 11,540.17 11,574.94 0.0M
2024-11-20 11,596.96 11,641.34 11,568.36 11,622.57 0.0M
2024-11-19 11,513.16 11,625.49 11,500.99 11,602.14 0.0M
2024-11-18 11,464.05 11,611.51 11,461.03 11,508.21 0.0M
2024-11-15 11,520.33 11,560.15 11,447.27 11,462.24 0.0M
2024-11-14 11,554.13 11,623.20 11,452.43 11,468.47 0.0M
2024-11-13 11,640.96 11,641.86 11,491.88 11,603.70 0.0M
2024-11-12 11,833.93 11,872.56 11,584.08 11,642.52 0.0M
2024-11-11 12,054.20 12,054.20 11,765.69 11,857.06 0.0M
2024-11-08 12,088.53 12,251.07 12,053.24 12,054.72 0.0M
2024-11-07 12,011.83 12,089.29 11,894.71 12,085.16 0.0M
2024-11-06 12,086.08 12,132.65 11,884.24 12,006.05 0.0M
2024-11-05 12,022.84 12,158.82 11,970.41 12,158.82 0.0M
2024-11-04 11,970.47 12,029.04 11,932.86 12,021.80 0.0M
2024-11-01 11,938.37 12,017.25 11,901.14 11,976.69 0.0M
2024-10-31 11,949.35 12,001.09 11,912.25 11,938.56 0.0M
2024-10-30 12,025.99 12,057.19 11,890.07 11,939.85 0.0M
2024-10-29 11,889.47 12,030.82 11,889.47 12,026.67 0.0M
2024-10-28 11,859.71 11,907.59 11,821.24 11,890.25 0.0M
2024-10-25 11,803.73 11,942.15 11,799.96 11,864.60 0.0M
2024-10-24 11,811.10 11,848.69 11,755.79 11,800.05 0.0M
2024-10-23 11,774.11 11,895.48 11,766.03 11,815.30 0.0M
2024-10-22 11,785.60 11,849.82 11,736.47 11,772.74 0.0M
2024-10-21 11,912.87 11,939.56 11,803.16 11,830.10 0.0M
2024-10-18 11,719.83 11,971.32 11,717.97 11,944.68 0.0M
2024-10-17 11,776.21 11,956.18 11,671.84 11,721.96 0.0M
2024-10-16 11,810.26 11,876.32 11,693.44 11,774.38 0.0M
2024-10-15 12,046.39 12,102.19 11,720.38 11,787.12 0.0M
2024-10-14 12,124.40 12,147.98 11,876.11 12,040.59 0.0M
2024-10-10 11,985.49 12,229.83 11,979.54 12,136.12 0.0M
2024-10-09 12,048.63 12,277.31 11,774.47 11,941.50 0.0M
2024-10-08 12,747.31 12,832.40 11,966.36 12,047.95 0.0M
2024-10-07 12,815.31 12,986.63 12,779.40 12,869.63 0.0M
2024-10-04 12,610.16 12,809.52 12,484.75 12,809.52 0.0M
2024-10-03 12,758.87 12,866.75 12,407.57 12,613.26 0.0M
2024-10-02 12,374.11 12,766.49 12,372.81 12,756.21 0.0M
2024-09-30 12,301.13 12,574.38 12,301.13 12,374.11 0.0M
2024-09-27 11,882.23 12,302.03 11,882.23 12,302.03 0.0M
2024-09-26 11,646.08 11,881.26 11,621.99 11,881.26 0.0M
2024-09-25 11,585.06 11,850.70 11,585.06 11,651.92 0.0M
2024-09-24 11,375.26 11,611.21 11,375.26 11,579.42 0.0M
2024-09-23 11,370.32 11,472.68 11,360.81 11,374.53 0.0M
2024-09-20 11,248.90 11,426.16 11,248.90 11,404.10 0.0M
2024-09-19 11,096.00 11,274.77 11,049.06 11,248.30 0.0M
2024-09-17 10,951.87 11,130.20 10,944.42 11,096.78 0.0M
2024-09-16 10,909.30 10,951.71 10,848.03 10,951.71 0.0M
2024-09-13 10,860.76 11,004.25 10,860.76 10,909.56 0.0M
2024-09-12 10,754.73 10,882.77 10,754.73 10,862.40 0.0M
2024-09-11 10,870.84 10,870.84 10,684.60 10,752.09 0.0M
2024-09-10 10,910.14 10,969.30 10,855.66 10,873.43 0.0M
2024-09-09 10,980.89 10,980.89 10,835.56 10,892.61 0.0M
2024-09-05 10,872.40 11,005.83 10,872.40 10,977.21 0.0M
2024-09-04 10,984.82 10,990.50 10,814.50 10,880.91 0.0M
2024-09-03 11,031.72 11,059.76 10,951.27 10,981.50 0.0M
2024-09-02 11,120.03 11,120.03 10,989.56 11,062.30 0.0M
2024-08-30 11,126.17 11,296.95 11,099.76 11,154.73 0.0M
2024-08-29 11,061.46 11,125.68 10,993.74 11,117.95 0.0M
2024-08-28 11,105.66 11,150.58 11,062.46 11,071.42 0.0M
2024-08-27 11,002.85 11,106.12 10,994.89 11,105.32 0.0M
2024-08-26 10,898.75 11,028.77 10,898.75 11,011.15 0.0M
2024-08-23 10,887.35 10,897.67 10,821.25 10,876.88 0.0M
2024-08-22 10,712.22 10,886.36 10,712.22 10,886.36 0.0M
2024-08-21 10,763.70 10,763.70 10,666.45 10,708.91 0.0M
2024-08-20 10,778.48 10,857.05 10,773.08 10,801.52 0.0M
2024-08-19 10,721.36 10,821.19 10,721.36 10,773.34 0.0M
2024-08-16 10,588.43 10,734.60 10,587.89 10,721.81 0.0M
2024-08-15 10,560.36 10,660.78 10,509.63 10,590.53 0.0M
2024-08-14 10,602.59 10,652.61 10,588.09 10,609.80 0.0M
2024-08-13 10,556.19 10,622.43 10,556.19 10,602.96 0.0M
2024-08-12 10,576.24 10,602.09 10,507.00 10,561.51 0.0M
2024-08-09 10,468.34 10,645.24 10,463.69 10,576.67 0.0M
2024-08-08 10,469.26 10,509.81 10,334.06 10,465.05 0.0M
2024-08-07 10,368.57 10,512.90 10,357.61 10,472.17 0.0M
2024-08-06 10,362.06 10,499.60 10,332.89 10,358.82 0.0M
2024-08-05 10,552.75 10,552.75 10,283.85 10,370.13 0.0M
2024-08-02 10,831.57 10,831.57 10,505.48 10,554.25 0.0M
2024-08-01 10,855.23 10,920.45 10,816.11 10,831.67 0.0M
2024-07-31 10,651.96 10,881.94 10,650.42 10,870.96 0.0M
2024-07-30 10,761.88 10,761.88 10,636.88 10,651.72 0.0M
2024-07-29 10,614.88 10,795.10 10,614.88 10,760.11 0.0M
2024-07-26 10,568.63 10,670.72 10,568.63 10,613.60 0.0M
2024-07-25 10,664.78 10,675.88 10,548.49 10,567.35 0.0M
2024-07-24 10,782.21 10,782.21 10,635.52 10,665.50 0.0M
2024-07-23 10,829.75 10,885.17 10,750.33 10,762.59 0.0M
2024-07-22 10,751.04 10,840.14 10,666.91 10,819.98 0.0M
2024-07-19 10,930.18 10,930.18 10,715.64 10,751.43 0.0M
2024-07-18 10,883.97 10,969.39 10,871.18 10,925.84 0.0M
2024-07-17 10,776.51 10,895.52 10,774.38 10,883.74 0.0M
2024-07-16 10,931.00 10,931.00 10,754.34 10,781.32 0.0M
2024-07-15 10,985.13 11,053.02 10,869.70 10,929.60 0.0M
2024-07-12 10,764.28 11,044.70 10,764.28 11,034.58 0.0M
2024-07-11 10,530.88 10,774.85 10,530.88 10,763.70 0.0M
2024-07-10 10,533.73 10,621.14 10,521.63 10,530.30 0.0M
2024-07-09 10,513.98 10,559.72 10,467.00 10,533.43 0.0M
2024-07-08 10,655.77 10,655.77 10,466.29 10,513.98 0.0M
2024-07-05 10,815.74 10,840.43 10,654.18 10,659.90 0.0M
2024-07-04 10,793.42 10,884.18 10,783.84 10,817.44 0.0M
2024-07-03 10,720.16 10,855.99 10,720.16 10,792.23 0.0M
2024-07-02 10,773.60 10,858.07 10,694.87 10,717.92 0.0M
2024-06-28 10,761.42 10,826.41 10,718.18 10,750.30 0.0M
2024-06-27 10,875.97 10,877.11 10,704.54 10,760.39 0.0M
2024-06-26 10,876.81 10,922.55 10,802.28 10,872.35 0.0M
2024-06-25 10,890.29 10,976.74 10,833.85 10,887.20 0.0M
2024-06-24 10,906.98 10,906.98 10,803.04 10,889.53 0.0M
2024-06-21 11,033.97 11,043.08 10,892.16 10,908.22 0.0M
2024-06-20 11,098.02 11,134.91 10,995.95 11,032.47 0.0M
2024-06-19 10,944.76 11,120.19 10,944.34 11,100.55 0.0M
2024-06-18 10,939.51 11,011.48 10,894.65 10,942.80 0.0M
2024-06-17 10,932.46 11,028.95 10,849.83 10,938.60 0.0M
2024-06-14 11,049.79 11,058.67 10,922.06 10,934.09 0.0M
2024-06-13 11,005.52 11,123.87 10,996.29 11,068.13 0.0M
2024-06-12 11,123.48 11,123.48 10,914.52 11,005.65 0.0M
2024-06-11 11,276.72 11,276.72 11,042.04 11,123.77 0.0M
2024-06-07 11,314.11 11,377.51 11,249.21 11,277.07 0.0M
2024-06-06 11,285.77 11,415.54 11,267.27 11,316.68 0.0M
2024-06-05 11,304.37 11,439.19 11,270.00 11,286.60 0.0M
2024-06-04 11,340.15 11,405.22 11,290.09 11,303.05 0.0M
2024-06-03 11,359.30 11,462.78 11,330.23 11,338.92 0.0M
2024-05-31 11,264.52 11,419.25 11,251.16 11,276.38 0.0M
2024-05-30 11,374.61 11,400.21 11,206.29 11,261.86 0.0M
2024-05-29 11,555.17 11,556.21 11,365.46 11,406.10 0.0M
2024-05-28 11,593.03 11,617.56 11,532.12 11,562.05 0.0M
2024-05-27 11,492.13 11,632.01 11,473.93 11,591.85 0.0M
2024-05-24 11,627.58 11,636.30 11,436.90 11,491.93 0.0M
2024-05-23 11,783.14 11,783.14 11,620.52 11,656.62 0.0M
2024-05-22 11,758.77 11,842.15 11,737.82 11,784.04 0.0M
2024-05-21 11,978.67 11,979.51 11,728.39 11,757.30 0.0M
2024-05-20 11,919.49 12,054.98 11,919.28 11,985.32 0.0M
2024-05-17 11,896.62 11,952.30 11,769.58 11,919.49 0.0M
2024-05-16 11,765.51 11,944.70 11,742.94 11,898.53 0.0M
2024-05-14 11,775.32 11,832.90 11,688.76 11,751.73 0.0M
2024-05-13 11,696.25 11,770.93 11,637.09 11,770.93 0.0M
2024-05-10 11,451.72 11,715.80 11,448.48 11,697.66 0.0M
2024-05-09 11,495.71 11,507.44 11,370.08 11,457.74 0.0M
2024-05-08 11,551.19 11,598.11 11,489.22 11,493.36 0.0M
2024-05-07 11,548.65 11,585.63 11,463.77 11,552.03 0.0M
2024-05-06 11,488.73 11,555.93 11,455.48 11,550.76 0.0M
2024-05-03 11,369.85 11,511.78 11,369.85 11,488.09 0.0M
2024-05-02 11,098.20 11,366.83 11,098.20 11,366.83 0.0M
2024-04-30 11,003.46 11,126.62 11,003.46 11,100.22 0.0M
2024-04-29 10,833.82 11,153.42 10,832.02 11,001.41 0.0M
2024-04-26 10,689.30 10,859.35 10,689.30 10,833.12 0.0M
2024-04-25 10,578.75 10,743.82 10,541.47 10,687.44 0.0M
2024-04-24 10,426.26 10,606.92 10,426.26 10,591.16 0.0M
2024-04-23 10,253.50 10,436.80 10,253.50 10,425.70 0.0M
2024-04-22 10,053.54 10,300.80 10,053.29 10,252.45 0.0M
2024-04-19 10,121.19 10,121.19 9,958.00 10,043.90 0.0M
2024-04-18 10,083.30 10,212.10 10,080.41 10,156.04 0.0M
2024-04-17 10,098.34 10,129.06 10,021.72 10,083.25 0.0M
2024-04-16 10,283.97 10,297.07 10,077.60 10,100.11 0.0M
2024-04-15 10,474.35 10,474.35 10,306.59 10,357.15 0.0M
2024-04-12 10,721.98 10,721.98 10,455.73 10,472.46 0.0M
2024-04-11 10,762.03 10,762.86 10,608.03 10,721.98 0.0M
2024-04-10 10,664.91 10,778.03 10,664.69 10,770.13 0.0M
2024-04-09 10,598.13 10,739.05 10,598.13 10,660.52 0.0M
2024-04-08 10,567.44 10,640.83 10,504.89 10,569.08 0.0M
2024-04-05 10,487.31 10,642.52 10,487.31 10,565.59 0.0M
2024-04-03 10,608.30 10,608.30 10,455.69 10,485.89 0.0M
2024-04-02 10,425.84 10,708.63 10,425.84 10,609.10 0.0M
2024-03-28 10,470.24 10,496.38 10,347.46 10,425.94 0.0M
2024-03-27 10,560.34 10,578.79 10,453.99 10,461.11 0.0M
2024-03-26 10,549.54 10,630.83 10,503.01 10,576.02 0.0M
2024-03-25 10,600.10 10,625.62 10,534.48 10,542.46 0.0M
2024-03-22 10,751.81 10,756.99 10,541.17 10,604.08 0.0M
2024-03-21 10,580.12 10,783.67 10,580.12 10,750.41 0.0M
2024-03-20 10,583.63 10,625.36 10,527.35 10,527.35 0.0M
2024-03-19 10,707.50 10,709.06 10,560.77 10,578.35 0.0M
2024-03-18 10,801.02 10,801.02 10,680.46 10,702.57 0.0M
2024-03-15 10,871.38 10,871.38 10,707.91 10,754.55 0.0M
2024-03-14 11,000.81 11,017.48 10,838.62 10,872.91 0.0M
2024-03-13 10,949.69 11,071.20 10,920.93 11,001.93 0.0M
2024-03-12 10,737.26 10,981.47 10,732.48 10,948.11 0.0M
2024-03-11 10,684.37 10,788.03 10,675.34 10,746.55 0.0M
2024-03-08 10,581.17 10,720.39 10,581.17 10,670.29 0.0M
2024-03-07 10,710.50 10,710.50 10,551.25 10,580.36 0.0M
2024-03-06 10,639.90 10,759.56 10,590.15 10,710.53 0.0M
2024-03-05 10,882.37 10,882.88 10,602.34 10,640.46 0.0M
2024-03-04 10,861.53 10,908.16 10,825.46 10,884.79 0.0M
2024-03-01 10,926.64 10,938.54 10,812.21 10,853.84 0.0M
2024-02-29 10,892.35 11,007.33 10,854.70 10,891.79 0.0M
2024-02-28 10,906.79 11,065.92 10,872.78 10,875.02 0.0M
2024-02-27 10,906.26 10,924.52 10,774.31 10,905.39 0.0M
2024-02-26 10,912.70 10,922.62 10,848.77 10,907.51 0.0M
2024-02-23 10,973.16 11,004.04 10,907.88 10,920.56 0.0M
2024-02-22 10,975.66 10,977.56 10,862.94 10,977.56 0.0M
2024-02-21 10,968.43 11,190.42 10,950.23 10,979.84 0.0M
2024-02-20 10,927.35 10,969.38 10,889.86 10,969.38 0.0M
2024-02-19 10,993.26 11,047.25 10,928.30 10,931.76 0.0M
2024-02-16 10,816.52 11,035.27 10,816.52 10,993.26 0.0M
2024-02-15 10,735.44 10,874.90 10,711.17 10,815.74 0.0M
2024-02-14 10,769.59 10,769.59 10,543.01 10,747.51 0.0M
2024-02-09 10,810.64 10,810.78 10,654.07 10,762.26 0.0M
2024-02-08 10,901.95 10,934.02 10,787.70 10,810.45 0.0M
2024-02-07 10,823.66 11,025.64 10,823.66 10,892.67 0.0M
2024-02-06 10,595.13 10,845.69 10,568.44 10,822.15 0.0M
2024-02-05 10,646.59 10,668.48 10,514.25 10,600.81 0.0M
2024-02-02 10,667.17 10,817.74 10,615.89 10,643.35 0.0M
2024-02-01 10,622.67 10,755.04 10,594.18 10,649.83 0.0M
2024-01-31 10,719.65 10,742.82 10,580.78 10,621.43 0.0M
2024-01-30 10,915.25 10,915.25 10,683.62 10,714.47 0.0M
2024-01-29 10,834.59 11,000.60 10,834.59 10,917.86 0.0M
2024-01-26 10,833.02 10,937.10 10,793.47 10,843.15 0.0M
2024-01-25 10,695.77 10,889.93 10,673.49 10,833.91 0.0M
2024-01-24 10,489.02 10,737.38 10,470.14 10,698.74 0.0M
2024-01-23 10,257.16 10,561.86 10,257.16 10,485.63 0.0M
2024-01-22 10,438.70 10,466.36 10,165.57 10,264.11 0.0M
2024-01-19 10,413.83 10,592.58 10,409.91 10,452.27 0.0M
2024-01-18 10,366.80 10,456.50 10,287.12 10,418.90 0.0M
2024-01-17 10,704.71 10,706.14 10,320.32 10,360.23 0.0M
2024-01-16 10,987.54 10,987.54 10,692.28 10,703.56 0.0M
2024-01-15 10,973.18 11,042.28 10,913.50 10,990.01 0.0M
2024-01-12 11,057.90 11,057.90 10,940.85 10,972.42 0.0M
2024-01-11 10,988.71 11,147.56 10,957.64 11,061.64 0.0M
2024-01-10 11,086.27 11,086.27 10,938.02 10,990.14 0.0M
2024-01-09 11,021.42 11,178.33 11,017.53 11,085.75 0.0M
2024-01-08 11,147.73 11,253.88 10,983.90 11,022.00 0.0M
2024-01-05 11,145.35 11,226.09 11,082.88 11,139.14 0.0M
2024-01-04 11,225.30 11,227.32 11,070.11 11,145.63 0.0M
2024-01-03 11,291.60 11,294.50 11,133.63 11,219.59 0.0M
2024-01-02 11,487.48 11,530.70 11,286.07 11,334.94 0.0M