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
2025-09-29 15,202.03 15,567.37 15,202.03 15,521.89 0.0M
2025-09-26 15,221.09 15,253.51 15,060.10 15,201.90 0.0M
2025-09-25 15,328.69 15,339.91 15,175.39 15,218.97 0.0M
2025-09-24 15,277.46 15,357.85 15,237.96 15,283.80 0.0M
2025-09-23 15,354.69 15,438.37 15,302.67 15,353.46 0.0M
2025-09-22 15,391.44 15,391.44 15,287.30 15,349.31 0.0M
2025-09-19 15,459.64 15,470.30 15,346.82 15,401.88 0.0M
2025-09-18 15,581.35 15,615.17 15,399.96 15,457.61 0.0M
2025-09-17 15,555.79 15,580.62 15,494.78 15,561.78 0.0M
2025-09-16 15,568.93 15,654.17 15,517.55 15,556.09 0.0M
2025-09-15 15,589.90 15,602.01 15,485.69 15,563.76 0.0M
2025-09-12 15,473.17 15,678.31 15,473.17 15,590.63 0.0M
2025-09-11 15,441.53 15,508.85 15,376.59 15,469.86 0.0M
2025-09-10 15,202.12 15,443.67 15,196.94 15,441.41 0.0M
2025-09-09 15,059.39 15,253.66 15,058.28 15,199.96 0.0M
2025-09-08 15,003.99 15,064.13 14,955.24 15,056.73 0.0M
2025-09-05 14,801.78 14,996.40 14,801.39 14,996.40 0.0M
2025-09-04 14,843.35 14,955.50 14,777.53 14,799.75 0.0M
2025-09-03 14,946.21 15,060.65 14,784.01 14,830.86 0.0M
2025-09-02 15,073.57 15,074.86 14,929.06 14,942.39 0.0M
2025-09-01 14,965.28 15,106.06 14,965.28 15,072.30 0.0M
2025-08-29 15,013.07 15,060.85 14,961.90 14,968.23 0.0M
2025-08-28 14,973.16 15,015.99 14,890.61 15,005.09 0.0M
2025-08-27 15,144.76 15,144.76 14,931.03 14,957.24 0.0M
2025-08-26 15,267.40 15,267.40 15,069.23 15,072.88 0.0M
2025-08-25 15,084.55 15,312.75 15,084.55 15,268.37 0.0M
2025-08-22 15,076.66 15,121.06 14,987.85 15,084.44 0.0M
2025-08-21 14,994.82 15,090.41 14,986.28 15,063.68 0.0M
2025-08-20 14,913.24 14,993.90 14,807.90 14,986.57 0.0M
2025-08-19 14,895.32 14,956.08 14,878.06 14,912.55 0.0M
2025-08-18 15,050.39 15,057.69 14,892.81 14,892.81 0.0M
2025-08-15 15,216.16 15,253.51 15,015.46 15,051.22 0.0M
2025-08-14 15,301.58 15,321.95 15,163.56 15,217.64 0.0M
2025-08-13 15,049.86 15,328.94 15,049.86 15,297.48 0.0M
2025-08-12 15,017.45 15,049.46 14,973.76 15,042.52 0.0M
2025-08-11 14,918.82 15,030.57 14,918.82 15,013.53 0.0M
2025-08-08 15,007.28 15,008.19 14,836.06 14,879.25 0.0M
2025-08-07 14,785.12 15,020.07 14,785.12 14,993.52 0.0M
2025-08-06 14,715.94 14,785.58 14,709.91 14,757.17 0.0M
2025-08-05 14,618.76 14,752.79 14,579.77 14,714.56 0.0M
2025-08-04 14,478.70 14,614.50 14,449.00 14,614.50 0.0M
2025-08-01 14,643.12 14,666.96 14,473.21 14,480.50 0.0M
2025-07-31 14,845.34 14,845.34 14,596.21 14,686.40 0.0M
2025-07-30 15,165.88 15,180.33 14,795.48 14,839.37 0.0M
2025-07-29 15,144.61 15,165.15 15,033.71 15,165.15 0.0M
2025-07-28 14,956.98 15,164.06 14,944.12 15,143.88 0.0M
2025-07-25 15,064.64 15,064.64 14,903.51 14,918.27 0.0M
2025-07-24 14,889.42 15,078.40 14,875.99 15,064.38 0.0M
2025-07-23 14,766.90 14,870.35 14,766.60 14,870.35 0.0M
2025-07-22 14,631.68 14,781.44 14,628.87 14,741.23 0.0M
2025-07-21 14,569.07 14,649.07 14,563.41 14,633.46 0.0M
2025-07-18 14,472.41 14,607.50 14,472.41 14,568.14 0.0M
2025-07-17 14,443.89 14,521.08 14,443.25 14,469.64 0.0M
2025-07-16 14,493.21 14,598.74 14,438.66 14,438.66 0.0M
2025-07-15 14,378.82 14,562.21 14,378.82 14,517.65 0.0M
2025-07-14 14,462.20 14,472.91 14,349.77 14,380.54 0.0M
2025-07-11 14,340.85 14,624.31 14,340.85 14,460.11 0.0M
2025-07-10 14,299.84 14,372.58 14,298.95 14,355.14 0.0M
2025-07-09 14,361.78 14,363.41 14,210.19 14,325.59 0.0M
2025-07-08 14,244.86 14,364.89 14,244.08 14,361.47 0.0M
2025-07-07 14,268.07 14,292.31 14,222.23 14,250.90 0.0M
2025-07-04 14,410.55 14,429.70 14,196.28 14,272.24 0.0M
2025-07-03 14,383.72 14,471.81 14,317.92 14,428.90 0.0M
2025-07-02 14,232.74 14,413.53 14,221.44 14,390.79 0.0M
2025-06-30 14,339.28 14,370.69 14,238.71 14,246.87 0.0M
2025-06-27 14,371.82 14,426.94 14,291.92 14,346.75 0.0M
2025-06-26 14,442.14 14,442.14 14,316.51 14,368.35 0.0M
2025-06-25 13,998.86 14,471.05 13,998.86 14,441.88 0.0M
2025-06-24 13,892.83 14,261.85 13,890.18 14,239.20 0.0M
2025-06-23 13,686.11 13,896.17 13,659.18 13,893.26 0.0M
2025-06-20 13,679.45 13,820.32 13,674.71 13,799.34 0.0M
2025-06-19 13,873.52 13,874.72 13,660.14 13,675.16 0.0M
2025-06-18 13,960.20 13,960.20 13,832.85 13,877.60 0.0M
2025-06-17 14,021.65 14,058.50 13,941.49 13,984.14 0.0M
2025-06-16 13,986.20 14,066.94 13,899.17 14,040.65 0.0M
2025-06-13 13,978.98 14,084.99 13,912.21 13,984.48 0.0M
2025-06-12 14,114.47 14,116.63 13,971.32 13,979.69 0.0M
2025-06-11 14,079.03 14,206.59 14,056.16 14,107.48 0.0M
2025-06-10 14,039.27 14,130.38 14,038.42 14,079.34 0.0M
2025-06-09 13,913.55 14,047.94 13,913.55 14,047.68 0.0M
2025-06-06 13,857.48 13,948.65 13,857.48 13,882.56 0.0M
2025-06-05 13,826.54 13,934.00 13,805.24 13,877.26 0.0M
2025-06-04 13,798.59 13,839.10 13,754.80 13,821.47 0.0M
2025-06-03 13,739.68 13,885.68 13,739.68 13,788.28 0.0M
2025-06-02 13,657.78 13,685.08 13,437.56 13,685.08 0.0M
2025-05-30 13,628.28 13,683.22 13,602.04 13,683.22 0.0M
2025-05-29 13,521.54 13,675.63 13,521.54 13,661.74 0.0M
2025-05-28 13,630.48 13,671.13 13,481.93 13,538.59 0.0M
2025-05-27 13,610.13 13,683.72 13,587.38 13,641.22 0.0M
2025-05-26 13,606.49 13,705.64 13,582.00 13,609.14 0.0M
2025-05-23 13,625.59 13,677.51 13,590.07 13,643.44 0.0M
2025-05-22 13,701.32 13,702.05 13,594.39 13,626.29 0.0M
2025-05-21 13,709.31 13,780.72 13,640.55 13,696.39 0.0M
2025-05-20 13,554.13 13,700.12 13,547.39 13,700.12 0.0M
2025-05-19 13,517.34 13,546.46 13,439.47 13,541.85 0.0M
2025-05-16 13,510.70 13,537.68 13,440.51 13,534.39 0.0M
2025-05-15 13,533.39 13,569.09 13,423.41 13,496.71 0.0M
2025-05-14 13,327.14 13,535.87 13,327.14 13,535.87 0.0M
2025-05-13 13,440.80 13,440.80 13,291.64 13,326.94 0.0M
2025-05-12 13,133.21 13,526.49 13,133.21 13,437.11 0.0M
2025-05-09 12,964.18 13,120.05 12,964.18 13,119.67 0.0M
2025-05-08 13,078.26 13,081.23 12,946.71 12,965.79 0.0M
2025-05-07 12,912.67 13,139.56 12,912.67 13,075.76 0.0M
2025-05-06 12,712.22 12,989.45 12,712.22 12,900.64 0.0M
2025-05-02 12,617.05 12,732.28 12,540.60 12,709.61 0.0M
2025-04-30 12,546.36 12,724.59 12,546.36 12,668.21 0.0M
2025-04-29 12,389.29 12,557.32 12,376.75 12,541.98 0.0M
2025-04-28 12,388.59 12,468.05 12,341.82 12,399.60 0.0M
2025-04-25 12,378.38 12,541.18 12,361.55 12,386.73 0.0M
2025-04-24 12,441.63 12,484.81 12,293.34 12,378.38 0.0M
2025-04-23 12,140.53 12,487.77 12,140.53 12,444.40 0.0M
2025-04-22 11,945.04 12,099.03 11,879.36 12,095.34 0.0M
2025-04-17 11,775.98 11,961.51 11,775.98 11,947.65 0.0M
2025-04-16 11,791.89 11,839.44 11,662.99 11,773.53 0.0M
2025-04-15 11,706.18 11,770.06 11,679.03 11,729.35 0.0M
2025-04-14 11,299.41 11,706.92 11,299.41 11,706.92 0.0M
2025-04-11 11,308.36 11,366.53 11,066.65 11,299.41 0.0M
2025-04-10 10,947.06 11,463.87 10,941.74 11,309.81 0.0M
2025-04-09 11,153.84 11,153.84 10,720.98 10,940.60 0.0M
2025-04-08 11,223.85 11,464.84 11,067.11 11,146.66 0.0M
2025-04-07 12,585.73 12,585.73 11,143.31 11,230.77 0.0M
2025-04-03 12,837.71 12,837.71 12,627.22 12,664.36 0.0M
2025-04-02 12,895.11 12,972.35 12,803.27 12,899.84 0.0M
2025-04-01 12,766.18 12,946.23 12,765.94 12,903.64 0.0M
2025-03-31 12,943.82 12,949.89 12,741.93 12,766.89 0.0M
2025-03-28 12,991.53 13,059.88 12,886.50 12,942.78 0.0M
2025-03-27 12,931.68 13,106.70 12,931.68 12,984.00 0.0M
2025-03-26 12,823.65 12,966.07 12,823.65 12,925.31 0.0M
2025-03-25 12,972.94 12,973.13 12,814.84 12,818.90 0.0M
2025-03-24 12,939.18 12,971.90 12,874.13 12,971.90 0.0M
2025-03-21 13,163.80 13,163.80 12,886.42 12,948.16 0.0M
2025-03-20 13,289.59 13,317.49 13,137.46 13,156.56 0.0M
2025-03-19 13,179.82 13,300.82 13,179.35 13,287.89 0.0M
2025-03-18 13,048.04 13,248.25 13,048.04 13,176.83 0.0M
2025-03-17 13,014.57 13,167.61 13,014.57 13,045.01 0.0M
2025-03-14 12,882.80 12,908.80 12,760.94 12,832.87 0.0M
2025-03-13 12,944.88 13,048.34 12,831.30 12,908.29 0.0M
2025-03-12 12,953.43 13,003.07 12,831.20 12,944.45 0.0M
2025-03-11 13,112.69 13,112.69 12,795.68 12,994.61 0.0M
2025-03-10 13,134.15 13,264.27 13,064.47 13,115.27 0.0M
2025-03-07 13,298.92 13,301.55 13,159.55 13,171.00 0.0M
2025-03-06 13,258.75 13,378.73 13,221.92 13,364.84 0.0M
2025-03-05 13,041.78 13,264.84 13,035.02 13,257.01 0.0M
2025-03-04 13,005.73 13,100.41 12,934.60 13,043.63 0.0M
2025-03-03 12,978.86 13,089.64 12,942.65 12,972.50 0.0M
2025-02-28 13,022.03 13,022.03 12,803.61 12,876.53 0.0M
2025-02-27 12,845.92 13,062.72 12,843.37 13,036.23 0.0M
2025-02-26 12,637.20 12,944.12 12,637.20 12,911.66 0.0M
2025-02-25 12,581.44 12,673.06 12,492.09 12,637.14 0.0M
2025-02-24 12,577.90 12,680.26 12,566.58 12,620.83 0.0M
2025-02-21 12,431.75 12,628.35 12,431.75 12,615.54 0.0M
2025-02-20 12,530.90 12,530.90 12,408.94 12,431.62 0.0M
2025-02-19 12,477.51 12,576.17 12,444.66 12,550.85 0.0M
2025-02-18 12,383.44 12,508.52 12,383.44 12,482.88 0.0M
2025-02-17 12,357.52 12,417.83 12,284.21 12,400.77 0.0M
2025-02-14 12,236.43 12,386.81 12,236.43 12,358.40 0.0M
2025-02-13 12,252.04 12,394.72 12,214.59 12,246.94 0.0M
2025-02-12 11,950.15 12,188.88 11,950.15 12,168.77 0.0M
2025-02-11 11,960.50 12,020.36 11,928.15 11,939.38 0.0M
2025-02-10 11,924.01 12,015.08 11,918.95 11,963.27 0.0M
2025-02-07 11,877.49 11,966.56 11,848.96 11,924.47 0.0M
2025-02-06 11,752.11 11,848.79 11,744.52 11,848.79 0.0M
2025-02-05 11,860.29 11,860.92 11,716.40 11,750.46 0.0M
2025-02-04 11,770.84 11,935.29 11,696.54 11,859.23 0.0M
2025-02-03 11,841.86 11,847.87 11,637.98 11,779.45 0.0M
2025-01-28 11,823.75 11,905.12 11,823.75 11,849.60 0.0M
2025-01-27 11,844.71 11,863.40 11,786.69 11,817.68 0.0M
2025-01-24 11,698.38 11,876.01 11,698.38 11,844.86 0.0M
2025-01-23 11,793.95 11,850.91 11,670.86 11,695.08 0.0M
2025-01-22 11,846.84 11,875.35 11,773.02 11,795.34 0.0M
2025-01-21 11,820.21 11,888.27 11,810.64 11,851.71 0.0M
2025-01-20 11,698.17 11,855.12 11,698.17 11,787.16 0.0M
2025-01-17 11,631.22 11,710.15 11,618.33 11,678.08 0.0M
2025-01-16 11,470.96 11,666.55 11,470.96 11,611.13 0.0M
2025-01-15 11,436.44 11,474.30 11,398.42 11,468.52 0.0M
2025-01-14 11,352.32 11,455.93 11,339.97 11,438.89 0.0M
2025-01-13 11,500.87 11,501.19 11,233.05 11,343.29 0.0M
2025-01-10 11,486.72 11,561.08 11,463.36 11,499.97 0.0M
2025-01-09 11,537.69 11,547.17 11,485.67 11,485.67 0.0M
2025-01-08 11,590.14 11,611.56 11,432.40 11,538.42 0.0M
2025-01-07 11,647.58 11,693.31 11,531.60 11,590.05 0.0M
2025-01-06 11,640.02 11,706.20 11,602.83 11,648.48 0.0M
2025-01-03 11,655.77 11,721.26 11,601.82 11,638.75 0.0M
2025-01-02 11,791.54 11,796.44 11,574.04 11,653.05 0.0M