HS Automobile

HSAMI
🏛️ hong-kong →
4,829.77
Last Update: 2025-09-26
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 2,994.99 2,994.99 2,994.99 2,994.99 0.0M
2022-12-29 2,948.81 2,948.81 2,948.81 2,948.81 0.0M
2022-12-28 2,989.86 2,989.86 2,989.86 2,989.86 0.0M
2022-12-23 3,022.16 3,022.16 3,022.16 3,022.16 0.0M
2022-12-22 3,106.25 3,106.25 3,106.25 3,106.25 0.0M
2022-12-21 3,014.36 3,014.36 3,014.36 3,014.36 0.0M
2022-12-20 3,004.49 3,004.49 3,004.49 3,004.49 0.0M
2022-12-19 3,093.37 3,093.37 3,093.37 3,093.37 0.0M
2022-12-16 3,139.80 3,139.80 3,139.80 3,139.80 0.0M
2022-12-15 3,110.13 3,110.13 3,110.13 3,110.13 0.0M
2022-12-14 3,149.26 3,149.26 3,149.26 3,149.26 0.0M
2022-12-13 3,140.81 3,140.81 3,140.81 3,140.81 0.0M
2022-12-12 3,161.20 3,161.20 3,161.20 3,161.20 0.0M
2022-12-09 3,331.95 3,331.95 3,331.95 3,331.95 0.0M
2022-12-08 3,284.45 3,284.45 3,284.45 3,284.45 0.0M
2022-12-07 3,144.10 3,144.10 3,144.10 3,144.10 0.0M
2022-12-06 3,211.80 3,211.80 3,211.80 3,211.80 0.0M
2022-12-05 3,230.06 3,230.06 3,230.06 3,230.06 0.0M
2022-12-02 3,030.65 3,030.65 3,030.65 3,030.65 0.0M
2022-12-01 3,041.43 3,041.43 3,041.43 3,041.43 0.0M
2022-11-30 2,984.74 2,984.74 2,984.74 2,984.74 0.0M
2022-11-29 2,811.37 2,811.37 2,811.37 2,811.37 0.0M
2022-11-28 2,647.89 2,647.89 2,647.89 2,647.89 0.0M
2022-11-25 2,675.97 2,675.97 2,675.97 2,675.97 0.0M
2022-11-24 2,744.14 2,744.14 2,744.14 2,744.14 0.0M
2022-11-23 2,691.33 2,691.33 2,691.33 2,691.33 0.0M
2022-11-22 2,692.03 2,692.03 2,692.03 2,692.03 0.0M
2022-11-21 2,759.66 2,759.66 2,759.66 2,759.66 0.0M
2022-11-18 2,798.28 2,798.28 2,798.28 2,798.28 0.0M
2022-11-17 2,826.78 2,826.78 2,826.78 2,826.78 0.0M
2022-11-16 2,896.39 2,896.39 2,896.39 2,896.39 0.0M
2022-11-15 2,961.48 2,961.48 2,961.48 2,961.48 0.0M
2022-11-14 2,833.09 2,833.09 2,833.09 2,833.09 0.0M
2022-11-11 2,771.10 2,771.10 2,771.10 2,771.10 0.0M
2022-11-10 2,580.87 2,580.87 2,580.87 2,580.87 0.0M
2022-11-09 2,702.66 2,702.66 2,702.66 2,702.66 0.0M
2022-11-08 2,773.13 2,773.13 2,773.13 2,773.13 0.0M
2022-11-07 2,825.94 2,825.94 2,825.94 2,825.94 0.0M
2022-11-04 2,725.76 2,725.76 2,725.76 2,725.76 0.0M
2022-11-03 2,509.46 2,509.46 2,509.46 2,509.46 0.0M
2022-11-02 2,563.32 2,563.32 2,563.32 2,563.32 0.0M
2022-11-01 2,460.59 2,460.59 2,460.59 2,460.59 0.0M
2022-10-31 2,324.64 2,324.64 2,324.64 2,324.64 0.0M
2022-10-28 2,304.28 2,304.28 2,304.28 2,304.28 0.0M
2022-10-27 2,487.39 2,487.39 2,487.39 2,487.39 0.0M
2022-10-26 2,497.13 2,497.13 2,497.13 2,497.13 0.0M
2022-10-25 2,431.54 2,431.54 2,431.54 2,431.54 0.0M
2022-10-24 2,415.84 2,415.84 2,415.84 2,415.84 0.0M
2022-10-21 2,574.37 2,574.37 2,574.37 2,574.37 0.0M
2022-10-20 2,561.98 2,561.98 2,561.98 2,561.98 0.0M
2022-10-19 2,627.64 2,627.64 2,627.64 2,627.64 0.0M
2022-10-18 2,722.48 2,722.48 2,722.48 2,722.48 0.0M
2022-10-17 2,624.77 2,624.77 2,624.77 2,624.77 0.0M
2022-10-14 2,652.81 2,652.81 2,652.81 2,652.81 0.0M
2022-10-13 2,612.20 2,612.20 2,612.20 2,612.20 0.0M
2022-10-12 2,691.30 2,691.30 2,691.30 2,691.30 0.0M
2022-10-11 2,642.23 2,642.23 2,642.23 2,642.23 0.0M
2022-10-10 2,682.81 2,682.81 2,682.81 2,682.81 0.0M
2022-10-07 2,813.81 2,813.81 2,813.81 2,813.81 0.0M
2022-10-06 2,961.24 2,961.24 2,961.24 2,961.24 0.0M
2022-10-05 3,026.27 3,026.27 3,026.27 3,026.27 0.0M
2022-10-03 2,859.42 2,859.42 2,859.42 2,859.42 0.0M
2022-09-30 2,867.84 2,867.84 2,867.84 2,867.84 0.0M
2022-09-29 2,929.16 2,929.16 2,929.16 2,929.16 0.0M
2022-09-28 3,005.25 3,005.25 3,005.25 3,005.25 0.0M
2022-09-27 3,188.64 3,188.64 3,188.64 3,188.64 0.0M
2022-09-26 3,158.64 3,158.64 3,158.64 3,158.64 0.0M
2022-09-23 3,116.66 3,116.66 3,116.66 3,116.66 0.0M
2022-09-22 3,174.09 3,174.09 3,174.09 3,174.09 0.0M
2022-09-21 3,262.41 3,262.41 3,262.41 3,262.41 0.0M
2022-09-20 3,365.05 3,365.05 3,365.05 3,365.05 0.0M
2022-09-19 3,270.60 3,270.60 3,270.60 3,270.60 0.0M
2022-09-16 3,329.25 3,329.25 3,329.25 3,329.25 0.0M
2022-09-15 3,428.07 3,428.07 3,428.07 3,428.07 0.0M
2022-09-14 3,480.29 3,480.29 3,480.29 3,480.29 0.0M
2022-09-13 3,558.64 3,558.64 3,558.64 3,558.64 0.0M
2022-09-09 3,517.20 3,517.20 3,517.20 3,517.20 0.0M
2022-09-08 3,443.68 3,443.68 3,443.68 3,443.68 0.0M
2022-09-07 3,519.53 3,519.53 3,519.53 3,519.53 0.0M
2022-09-06 3,531.08 3,531.08 3,531.08 3,531.08 0.0M
2022-09-05 3,475.64 3,475.64 3,475.64 3,475.64 0.0M
2022-09-02 3,593.63 3,593.63 3,593.63 3,593.63 0.0M
2022-09-01 3,662.85 3,662.85 3,662.85 3,662.85 0.0M
2022-08-31 3,756.24 3,756.24 3,756.24 3,756.24 0.0M
2022-08-30 3,828.04 3,828.04 3,828.04 3,828.04 0.0M
2022-08-29 3,846.07 3,846.07 3,846.07 3,846.07 0.0M
2022-08-26 3,873.87 3,873.87 3,873.87 3,873.87 0.0M
2022-08-25 3,822.03 3,822.03 3,822.03 3,822.03 0.0M
2022-08-24 3,718.09 3,718.09 3,718.09 3,718.09 0.0M
2022-08-23 3,883.39 3,883.39 3,883.39 3,883.39 0.0M
2022-08-22 3,958.04 3,958.04 3,958.04 3,958.04 0.0M
2022-08-19 3,971.40 3,971.40 3,971.40 3,971.40 0.0M
2022-08-18 3,965.45 3,965.45 3,965.45 3,965.45 0.0M
2022-08-17 4,044.96 4,044.96 4,044.96 4,044.96 0.0M
2022-08-16 4,035.72 4,035.72 4,035.72 4,035.72 0.0M
2022-08-15 4,070.56 4,070.56 4,070.56 4,070.56 0.0M
2022-08-12 4,118.21 4,118.21 4,118.21 4,118.21 0.0M
2022-08-11 4,077.96 4,077.96 4,077.96 4,077.96 0.0M
2022-08-10 3,947.72 3,947.72 3,947.72 3,947.72 0.0M
2022-08-09 4,091.34 4,091.34 4,091.34 4,091.34 0.0M
2022-08-08 4,148.33 4,148.33 4,148.33 4,148.33 0.0M
2022-08-05 4,177.50 4,177.50 4,177.50 4,177.50 0.0M
2022-08-04 4,136.70 4,136.70 4,136.70 4,136.70 0.0M
2022-08-03 4,075.51 4,075.51 4,075.51 4,075.51 0.0M
2022-08-02 4,068.13 4,068.13 4,068.13 4,068.13 0.0M
2022-08-01 4,205.25 4,205.25 4,205.25 4,205.25 0.0M
2022-07-29 4,012.59 4,012.59 4,012.59 4,012.59 0.0M
2022-07-28 4,104.20 4,104.20 4,104.20 4,104.20 0.0M
2022-07-27 4,114.64 4,114.64 4,114.64 4,114.64 0.0M
2022-07-26 4,195.85 4,195.85 4,195.85 4,195.85 0.0M
2022-07-25 4,128.93 4,128.93 4,128.93 4,128.93 0.0M
2022-07-22 4,258.09 4,258.09 4,258.09 4,258.09 0.0M
2022-07-21 4,246.12 4,246.12 4,246.12 4,246.12 0.0M
2022-07-20 4,288.47 4,288.47 4,288.47 4,288.47 0.0M
2022-07-19 4,356.75 4,356.75 4,356.75 4,356.75 0.0M
2022-07-18 4,448.13 4,448.13 4,448.13 4,448.13 0.0M
2022-07-15 4,398.48 4,398.48 4,398.48 4,398.48 0.0M
2022-07-14 4,423.93 4,423.93 4,423.93 4,423.93 0.0M
2022-07-13 4,334.61 4,334.61 4,334.61 4,334.61 0.0M
2022-07-12 4,322.26 4,322.26 4,322.26 4,322.26 0.0M
2022-07-11 4,447.26 4,447.26 4,447.26 4,447.26 0.0M
2022-07-08 4,643.73 4,643.73 4,643.73 4,643.73 0.0M
2022-07-07 4,640.23 4,640.23 4,640.23 4,640.23 0.0M
2022-07-06 4,578.27 4,578.27 4,578.27 4,578.27 0.0M
2022-07-05 4,559.75 4,559.75 4,559.75 4,559.75 0.0M
2022-07-04 4,631.80 4,631.80 4,631.80 4,631.80 0.0M
2022-06-30 4,709.66 4,709.66 4,709.66 4,709.66 0.0M
2022-06-29 4,667.53 4,667.53 4,667.53 4,667.53 0.0M
2022-06-28 4,973.54 4,973.54 4,973.54 4,973.54 0.0M
2022-06-27 4,878.59 4,878.59 4,878.59 4,878.59 0.0M
2022-06-24 4,789.55 4,789.55 4,789.55 4,789.55 0.0M
2022-06-23 4,618.46 4,618.46 4,618.46 4,618.46 0.0M
2022-06-22 4,364.75 4,364.75 4,364.75 4,364.75 0.0M
2022-06-21 4,402.31 4,402.31 4,402.31 4,402.31 0.0M
2022-06-20 4,430.54 4,430.54 4,430.54 4,430.54 0.0M
2022-06-17 4,295.89 4,295.89 4,295.89 4,295.89 0.0M
2022-06-16 4,199.17 4,199.17 4,199.17 4,199.17 0.0M
2022-06-15 4,314.47 4,314.47 4,314.47 4,314.47 0.0M
2022-06-14 4,247.17 4,247.17 4,247.17 4,247.17 0.0M
2022-06-13 4,259.08 4,259.08 4,259.08 4,259.08 0.0M
2022-06-10 4,381.92 4,381.92 4,381.92 4,381.92 0.0M
2022-06-09 4,211.14 4,211.14 4,211.14 4,211.14 0.0M
2022-06-08 4,277.21 4,277.21 4,277.21 4,277.21 0.0M
2022-06-07 4,154.36 4,154.36 4,154.36 4,154.36 0.0M
2022-06-06 4,217.38 4,217.38 4,217.38 4,217.38 0.0M
2022-06-02 4,037.07 4,037.07 4,037.07 4,037.07 0.0M
2022-06-01 4,012.64 4,012.64 4,012.64 4,012.64 0.0M
2022-05-31 3,992.44 3,992.44 3,992.44 3,992.44 0.0M
2022-05-30 3,872.24 3,872.24 3,872.24 3,872.24 0.0M
2022-05-27 3,785.26 3,785.26 3,785.26 3,785.26 0.0M
2022-05-26 3,700.09 3,700.09 3,700.09 3,700.09 0.0M
2022-05-25 3,707.60 3,707.60 3,707.60 3,707.60 0.0M
2022-05-24 3,644.51 3,644.51 3,644.51 3,644.51 0.0M
2022-05-23 3,747.77 3,747.77 3,747.77 3,747.77 0.0M
2022-05-20 3,814.67 3,814.67 3,814.67 3,814.67 0.0M
2022-05-19 3,695.18 3,695.18 3,695.18 3,695.18 0.0M
2022-05-18 3,751.86 3,751.86 3,751.86 3,751.86 0.0M
2022-05-17 3,704.95 3,704.95 3,704.95 3,704.95 0.0M
2022-05-16 3,464.89 3,464.89 3,464.89 3,464.89 0.0M
2022-05-13 3,445.24 3,445.24 3,445.24 3,445.24 0.0M
2022-05-12 3,266.94 3,266.94 3,266.94 3,266.94 0.0M
2022-05-11 3,397.45 3,397.45 3,397.45 3,397.45 0.0M
2022-05-10 3,230.68 3,230.68 3,230.68 3,230.68 0.0M
2022-05-06 3,383.23 3,383.23 3,383.23 3,383.23 0.0M
2022-05-05 3,577.44 3,577.44 3,577.44 3,577.44 0.0M
2022-05-04 3,567.38 3,567.38 3,567.38 3,567.38 0.0M
2022-05-03 3,610.31 3,610.31 3,610.31 3,610.31 0.0M
2022-04-29 3,659.10 3,659.10 3,659.10 3,659.10 0.0M
2022-04-28 3,483.26 3,483.26 3,483.26 3,483.26 0.0M
2022-04-27 3,417.38 3,417.38 3,417.38 3,417.38 0.0M
2022-04-26 3,363.30 3,363.30 3,363.30 3,363.30 0.0M
2022-04-25 3,256.52 3,256.52 3,256.52 3,256.52 0.0M
2022-04-22 3,480.90 3,480.90 3,480.90 3,480.90 0.0M
2022-04-21 3,514.11 3,514.11 3,514.11 3,514.11 0.0M
2022-04-20 3,628.74 3,628.74 3,628.74 3,628.74 0.0M
2022-04-19 3,642.37 3,642.37 3,642.37 3,642.37 0.0M
2022-04-14 3,717.84 3,717.84 3,717.84 3,717.84 0.0M
2022-04-13 3,579.55 3,579.55 3,579.55 3,579.55 0.0M
2022-04-12 3,587.71 3,587.71 3,587.71 3,587.71 0.0M
2022-04-11 3,513.49 3,513.49 3,513.49 3,513.49 0.0M
2022-04-08 3,800.86 3,800.86 3,800.86 3,800.86 0.0M
2022-04-07 3,810.38 3,810.38 3,810.38 3,810.38 0.0M
2022-04-06 3,883.48 3,883.48 3,883.48 3,883.48 0.0M
2022-04-04 4,025.06 4,025.06 4,025.06 4,025.06 0.0M
2022-04-01 3,822.53 3,822.53 3,822.53 3,822.53 0.0M
2022-03-31 3,835.89 3,835.89 3,835.89 3,835.89 0.0M
2022-03-30 3,913.84 3,913.84 3,913.84 3,913.84 0.0M
2022-03-29 3,756.50 3,756.50 3,756.50 3,756.50 0.0M
2022-03-28 3,692.20 3,692.20 3,692.20 3,692.20 0.0M
2022-03-25 3,706.07 3,706.07 3,706.07 3,706.07 0.0M
2022-03-24 3,875.31 3,875.31 3,875.31 3,875.31 0.0M
2022-03-23 3,889.73 3,889.73 3,889.73 3,889.73 0.0M
2022-03-22 3,853.95 3,853.95 3,853.95 3,853.95 0.0M
2022-03-21 3,734.15 3,734.15 3,734.15 3,734.15 0.0M
2022-03-18 3,759.66 3,759.66 3,759.66 3,759.66 0.0M
2022-03-17 3,723.90 3,723.90 3,723.90 3,723.90 0.0M
2022-03-16 3,525.08 3,525.08 3,525.08 3,525.08 0.0M
2022-03-15 2,986.29 2,986.29 2,986.29 2,986.29 0.0M
2022-03-14 3,232.94 3,232.94 3,232.94 3,232.94 0.0M
2022-03-11 3,665.72 3,665.72 3,665.72 3,665.72 0.0M
2022-03-10 3,759.18 3,759.18 3,759.18 3,759.18 0.0M
2022-03-09 3,601.61 3,601.61 3,601.61 3,601.61 0.0M
2022-03-08 3,550.42 3,550.42 3,550.42 3,550.42 0.0M
2022-03-07 3,806.97 3,806.97 3,806.97 3,806.97 0.0M
2022-03-04 3,966.09 3,966.09 3,966.09 3,966.09 0.0M
2022-03-03 4,136.16 4,136.16 4,136.16 4,136.16 0.0M
2022-03-02 4,262.50 4,262.50 4,262.50 4,262.50 0.0M
2022-03-01 4,388.71 4,388.71 4,388.71 4,388.71 0.0M
2022-02-28 4,347.61 4,347.61 4,347.61 4,347.61 0.0M
2022-02-25 4,421.32 4,421.32 4,421.32 4,421.32 0.0M
2022-02-24 4,382.63 4,382.63 4,382.63 4,382.63 0.0M
2022-02-23 4,584.21 4,584.21 4,584.21 4,584.21 0.0M
2022-02-22 4,517.16 4,517.16 4,517.16 4,517.16 0.0M
2022-02-21 4,633.68 4,633.68 4,633.68 4,633.68 0.0M
2022-02-18 4,669.83 4,669.83 4,669.83 4,669.83 0.0M
2022-02-17 4,748.51 4,748.51 4,748.51 4,748.51 0.0M
2022-02-16 4,713.96 4,713.96 4,713.96 4,713.96 0.0M
2022-02-15 4,601.81 4,601.81 4,601.81 4,601.81 0.0M
2022-02-14 4,588.96 4,588.96 4,588.96 4,588.96 0.0M
2022-02-11 4,654.18 4,654.18 4,654.18 4,654.18 0.0M
2022-02-10 4,751.83 4,751.83 4,751.83 4,751.83 0.0M
2022-02-09 4,738.90 4,738.90 4,738.90 4,738.90 0.0M
2022-02-08 4,621.79 4,621.79 4,621.79 4,621.79 0.0M
2022-02-07 4,704.67 4,704.67 4,704.67 4,704.67 0.0M
2022-02-04 4,713.72 4,713.72 4,713.72 4,713.72 0.0M
2022-01-31 4,548.99 4,548.99 4,548.99 4,548.99 0.0M
2022-01-28 4,505.29 4,505.29 4,505.29 4,505.29 0.0M
2022-01-27 4,654.93 4,654.93 4,654.93 4,654.93 0.0M
2022-01-26 4,775.28 4,775.28 4,775.28 4,775.28 0.0M
2022-01-25 4,783.30 4,783.30 4,783.30 4,783.30 0.0M
2022-01-24 4,919.66 4,919.66 4,919.66 4,919.66 0.0M
2022-01-21 5,033.99 5,033.99 5,033.99 5,033.99 0.0M
2022-01-20 5,021.79 5,021.79 5,021.79 5,021.79 0.0M
2022-01-19 4,948.80 4,948.80 4,948.80 4,948.80 0.0M
2022-01-18 5,010.00 5,010.00 5,010.00 5,010.00 0.0M
2022-01-17 4,995.05 4,995.05 4,995.05 4,995.05 0.0M
2022-01-14 5,053.91 5,053.91 5,053.91 5,053.91 0.0M
2022-01-13 5,017.69 5,017.69 5,017.69 5,017.69 0.0M
2022-01-12 5,044.29 5,044.29 5,044.29 5,044.29 0.0M
2022-01-11 4,841.97 4,841.97 4,841.97 4,841.97 0.0M
2022-01-10 4,927.13 4,927.13 4,927.13 4,927.13 0.0M
2022-01-07 4,858.25 4,858.25 4,858.25 4,858.25 0.0M
2022-01-06 4,853.36 4,853.36 4,853.36 4,853.36 0.0M
2022-01-05 4,849.93 4,849.93 4,849.93 4,849.93 0.0M
2022-01-04 5,100.87 5,100.87 5,100.87 5,100.87 0.0M
2022-01-03 5,133.35 5,133.35 5,133.35 5,133.35 0.0M