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
2025-09-26 4,877.35 4,954.87 4,810.08 4,829.77 0.0M
2025-09-25 4,810.88 4,917.27 4,799.59 4,873.65 0.0M
2025-09-24 4,748.10 4,807.54 4,709.15 4,802.50 0.0M
2025-09-22 4,910.61 4,910.61 4,834.25 4,865.03 0.0M
2025-09-19 4,854.09 4,928.42 4,809.12 4,894.18 0.0M
2025-09-18 4,918.01 4,963.32 4,752.04 4,838.50 0.0M
2025-09-17 4,742.62 4,917.32 4,733.66 4,906.18 0.0M
2025-09-16 4,662.46 4,716.24 4,626.95 4,704.24 0.0M
2025-09-15 4,562.91 4,654.49 4,547.34 4,618.99 0.0M
2025-09-12 4,573.13 4,605.91 4,548.51 4,557.69 0.0M
2025-09-11 4,508.70 4,535.10 4,467.75 4,517.37 0.0M
2025-09-10 4,566.72 4,581.62 4,536.71 4,543.49 0.0M
2025-09-09 4,537.44 4,594.47 4,527.55 4,554.26 0.0M
2025-09-08 4,481.29 4,525.47 4,435.87 4,513.67 0.0M
2025-09-06 4,394.79 4,463.32 4,463.32 4,463.32 0.0M
2025-09-05 4,394.79 4,473.30 4,394.79 4,463.32 0.0M
2025-09-04 4,514.22 4,514.22 4,365.06 4,386.51 0.0M
2025-09-03 4,550.71 4,576.99 4,474.55 4,490.97 0.0M
2025-09-02 4,570.21 4,606.53 4,482.36 4,510.29 0.0M
2025-09-01 4,581.95 4,596.22 4,531.07 4,555.20 0.0M
2025-08-29 4,542.41 4,652.09 4,515.85 4,594.85 0.0M
2025-08-28 4,575.28 4,575.28 4,451.90 4,521.08 0.0M
2025-08-27 4,726.93 4,757.40 4,605.40 4,631.03 0.0M
2025-08-26 4,646.90 4,731.84 4,612.27 4,682.11 0.0M
2025-08-25 4,673.49 4,706.33 4,635.70 4,668.08 0.0M
2025-08-22 4,511.43 4,568.33 4,498.15 4,568.33 0.0M
2025-08-21 4,437.01 4,468.56 4,403.87 4,431.09 0.0M
2025-08-20 4,432.66 4,473.68 4,399.80 4,446.97 0.0M
2025-08-19 4,435.76 4,459.78 4,365.38 4,436.61 0.0M
2025-08-18 4,373.30 4,494.49 4,371.80 4,433.75 0.0M
2025-08-15 4,288.70 4,352.21 4,245.41 4,349.90 0.0M
2025-08-14 4,383.34 4,390.54 4,284.10 4,310.26 0.0M
2025-08-13 4,312.43 4,358.82 4,290.82 4,358.16 0.0M
2025-08-12 4,295.46 4,321.82 4,275.25 4,310.11 0.0M
2025-08-11 4,250.41 4,332.15 4,240.51 4,305.55 0.0M
2025-08-08 4,186.75 4,241.76 4,182.70 4,224.07 0.0M
2025-08-07 4,173.67 4,216.35 4,154.09 4,204.42 0.0M
2025-08-06 4,182.51 4,182.51 4,182.51 4,182.51 0.0M
2025-08-05 4,163.88 4,163.88 4,163.88 4,163.88 0.0M
2025-08-04 4,047.45 4,135.11 4,027.92 4,133.21 0.0M
2025-08-01 4,097.41 4,132.13 4,061.31 4,076.68 0.0M
2025-07-31 4,172.79 4,172.79 4,089.18 4,108.06 0.0M
2025-07-30 4,267.26 4,267.26 4,163.40 4,183.98 0.0M
2025-07-29 4,345.72 4,385.19 4,305.90 4,382.63 0.0M
2025-07-28 4,423.86 4,423.86 4,349.23 4,364.03 0.0M
2025-07-25 4,451.44 4,451.44 4,399.53 4,427.12 0.0M
2025-07-24 4,411.71 4,475.02 4,403.23 4,456.43 0.0M
2025-07-23 4,432.02 4,449.05 4,384.73 4,422.31 0.0M
2025-07-22 4,334.29 4,389.58 4,307.56 4,389.58 0.0M
2025-07-21 4,356.62 4,372.28 4,288.67 4,333.83 0.0M
2025-07-18 4,344.54 4,352.43 4,283.12 4,336.39 0.0M
2025-07-17 4,197.27 4,315.63 4,186.07 4,301.35 0.0M
2025-07-16 4,235.17 4,252.42 4,182.84 4,188.30 0.0M
2025-07-15 4,144.58 4,212.77 4,112.42 4,205.00 0.0M
2025-07-14 4,066.47 4,135.07 4,050.13 4,128.84 0.0M
2025-07-11 4,038.25 4,119.21 4,038.25 4,075.03 0.0M
2025-07-10 4,033.10 4,049.62 3,999.99 4,038.50 0.0M
2025-07-09 4,042.65 4,063.78 4,011.10 4,031.64 0.0M
2025-07-08 4,011.03 4,058.24 3,995.06 4,046.78 0.0M
2025-07-07 3,980.11 4,018.76 3,947.33 4,012.77 0.0M
2025-07-04 4,024.69 4,032.69 3,960.96 3,991.54 0.0M
2025-07-03 3,998.05 4,033.21 3,980.22 4,033.21 0.0M
2025-07-02 4,023.86 4,023.86 3,952.74 3,984.38 0.0M
2025-06-30 3,999.14 4,011.46 3,961.80 3,967.17 0.0M
2025-06-27 4,005.54 4,046.34 3,971.01 4,004.36 0.0M
2025-06-26 4,098.46 4,116.99 4,040.66 4,048.61 0.0M
2025-06-25 4,135.87 4,149.86 4,091.65 4,115.45 0.0M
2025-06-24 4,028.39 4,121.34 4,028.39 4,101.86 0.0M
2025-06-23 3,880.20 3,987.24 3,842.20 3,979.84 0.0M
2025-06-20 3,882.70 3,911.41 3,868.38 3,907.58 0.0M
2025-06-19 3,966.58 3,976.30 3,865.26 3,879.01 0.0M
2025-06-18 4,014.19 4,015.04 3,960.23 3,975.19 0.0M
2025-06-17 4,049.82 4,067.76 3,998.57 4,021.57 0.0M
2025-06-16 4,004.14 4,068.24 3,973.31 4,050.36 0.0M
2025-06-13 4,085.75 4,085.75 3,975.51 4,015.63 0.0M
2025-06-12 4,189.55 4,189.55 4,109.89 4,115.92 0.0M
2025-06-11 4,177.91 4,265.56 4,177.91 4,226.49 0.0M
2025-06-10 4,181.01 4,196.81 4,107.25 4,174.73 0.0M
2025-06-09 4,139.21 4,202.58 4,120.45 4,178.62 0.0M
2025-06-06 4,176.92 4,176.92 4,113.94 4,145.62 0.0M
2025-06-05 4,193.91 4,193.91 4,132.04 4,184.41 0.0M
2025-06-04 4,136.39 4,210.55 4,136.16 4,160.83 0.0M
2025-06-03 4,037.89 4,132.99 4,030.62 4,122.14 0.0M
2025-06-02 4,012.09 4,028.22 3,940.08 4,025.79 0.0M
2025-05-30 4,145.67 4,145.67 4,051.90 4,071.49 0.0M
2025-05-29 4,093.42 4,198.64 4,076.05 4,156.62 0.0M
2025-05-28 4,132.31 4,153.57 4,076.24 4,098.35 0.0M
2025-05-27 4,144.73 4,172.41 4,050.43 4,133.84 0.0M
2025-05-26 4,337.66 4,338.44 4,136.61 4,159.27 0.0M
2025-05-23 4,346.46 4,464.25 4,344.36 4,373.15 0.0M
2025-05-22 4,399.01 4,454.88 4,325.95 4,349.88 0.0M
2025-05-21 4,286.61 4,401.68 4,270.77 4,357.42 0.0M
2025-05-20 4,224.51 4,295.63 4,216.61 4,271.90 0.0M
2025-05-19 4,266.45 4,266.45 4,178.52 4,219.06 0.0M
2025-05-16 4,229.27 4,296.20 4,208.57 4,290.60 0.0M
2025-05-15 4,261.92 4,318.58 4,218.18 4,258.07 0.0M
2025-05-14 4,204.71 4,276.52 4,176.83 4,274.79 0.0M
2025-05-13 4,263.99 4,263.99 4,135.64 4,150.72 0.0M
2025-05-12 4,115.16 4,312.79 4,087.55 4,274.19 0.0M
2025-05-09 4,046.15 4,046.15 3,972.91 4,029.20 0.0M
2025-05-08 3,963.98 4,074.23 3,947.50 4,033.42 0.0M
2025-05-07 4,063.10 4,079.46 3,963.80 3,971.22 0.0M
2025-05-06 3,999.24 3,999.24 3,920.57 3,973.48 0.0M
2025-05-02 3,905.67 3,998.46 3,855.24 3,986.03 0.0M
2025-04-30 3,871.35 3,881.90 3,813.04 3,867.80 0.0M
2025-04-29 3,883.09 3,918.40 3,840.41 3,862.28 0.0M
2025-04-28 3,903.31 3,903.31 3,810.77 3,857.90 0.0M
2025-04-25 3,918.79 3,950.86 3,877.09 3,890.34 0.0M
2025-04-24 3,934.48 3,942.22 3,812.02 3,873.52 0.0M
2025-04-23 3,912.54 3,930.11 3,834.75 3,901.63 0.0M
2025-04-22 3,723.00 3,782.29 3,698.14 3,775.51 0.0M
2025-04-17 3,673.26 3,745.21 3,658.28 3,716.34 0.0M
2025-04-16 3,790.71 3,790.71 3,637.61 3,679.15 0.0M
2025-04-15 3,924.37 3,924.37 3,794.94 3,837.69 0.0M
2025-04-14 3,923.33 3,927.27 3,858.19 3,885.59 0.0M
2025-04-11 3,638.60 3,824.34 3,624.24 3,782.33 0.0M
2025-04-10 3,648.75 3,750.89 3,590.24 3,622.47 0.0M
2025-04-09 3,319.78 3,529.13 3,217.62 3,500.70 0.0M
2025-04-08 3,445.80 3,493.02 3,343.73 3,451.23 0.0M
2025-04-07 3,583.98 3,671.17 3,309.46 3,335.16 0.0M
2025-04-03 4,046.79 4,110.15 4,004.63 4,053.00 0.0M
2025-04-02 4,096.62 4,185.44 4,069.29 4,148.63 0.0M
2025-04-01 4,104.28 4,164.01 4,062.39 4,095.44 0.0M
2025-03-31 4,113.94 4,138.99 4,034.08 4,083.48 0.0M
2025-03-28 4,184.57 4,210.76 4,096.12 4,138.72 0.0M
2025-03-27 4,214.24 4,284.50 4,140.51 4,186.97 0.0M
2025-03-26 4,165.53 4,231.59 4,165.53 4,211.11 0.0M
2025-03-25 4,266.28 4,273.64 4,123.75 4,137.14 0.0M
2025-03-24 4,298.11 4,347.61 4,219.87 4,334.53 0.0M
2025-03-21 4,417.12 4,424.56 4,221.60 4,245.80 0.0M
2025-03-20 4,527.28 4,539.24 4,452.20 4,478.85 0.0M
2025-03-19 4,503.66 4,527.83 4,412.18 4,493.06 0.0M
2025-03-18 4,471.18 4,542.41 4,422.77 4,541.59 0.0M
2025-03-17 4,408.22 4,416.29 4,325.58 4,361.67 0.0M
2025-03-14 4,364.41 4,400.70 4,264.73 4,399.40 0.0M
2025-03-13 4,397.83 4,421.56 4,250.78 4,331.37 0.0M
2025-03-12 4,436.17 4,491.72 4,293.05 4,355.93 0.0M
2025-03-11 4,152.88 4,352.50 4,133.60 4,333.90 0.0M
2025-03-10 4,308.87 4,368.72 4,177.45 4,228.89 0.0M
2025-03-07 4,251.91 4,366.15 4,198.96 4,277.10 0.0M
2025-03-06 4,234.51 4,280.69 4,191.63 4,258.61 0.0M
2025-03-05 4,062.19 4,152.66 4,018.18 4,140.96 0.0M
2025-03-04 3,998.67 4,072.22 3,946.91 4,023.80 0.0M
2025-03-03 4,238.56 4,300.09 4,111.21 4,155.42 0.0M
2025-02-28 4,447.21 4,447.21 4,133.08 4,170.19 0.0M
2025-02-27 4,492.84 4,614.62 4,397.83 4,491.99 0.0M
2025-02-26 4,256.01 4,429.12 4,226.99 4,383.22 0.0M
2025-02-25 4,056.30 4,320.68 4,025.69 4,247.36 0.0M
2025-02-24 4,199.44 4,253.94 4,135.11 4,160.57 0.0M
2025-02-21 4,094.02 4,193.70 4,069.40 4,182.97 0.0M
2025-02-20 4,077.25 4,126.13 3,989.10 4,025.15 0.0M
2025-02-19 4,013.19 4,095.70 3,960.55 4,074.62 0.0M
2025-02-18 3,979.93 4,071.22 3,947.88 4,021.43 0.0M
2025-02-17 4,008.98 4,034.82 3,870.42 3,942.76 0.0M
2025-02-14 3,853.89 3,986.39 3,853.89 3,986.39 0.0M
2025-02-13 3,935.55 3,950.72 3,787.26 3,802.40 0.0M
2025-02-12 3,788.28 3,927.95 3,764.80 3,910.06 0.0M
2025-02-11 3,947.46 3,947.46 3,774.92 3,779.03 0.0M
2025-02-10 3,913.95 3,960.68 3,882.71 3,952.78 0.0M
2025-02-07 3,805.01 3,931.40 3,792.12 3,912.77 0.0M
2025-02-06 3,596.10 3,783.96 3,576.04 3,783.96 0.0M
2025-02-05 3,646.98 3,646.98 3,538.65 3,590.28 0.0M
2025-02-04 3,533.94 3,659.54 3,533.94 3,656.27 0.0M
2025-02-03 3,456.70 3,470.02 3,358.76 3,469.43 0.0M
2025-01-28 3,528.46 3,528.46 3,457.86 3,499.64 0.0M
2025-01-27 3,478.38 3,533.32 3,478.38 3,507.40 0.0M
2025-01-24 3,417.37 3,485.87 3,402.21 3,470.64 0.0M
2025-01-23 3,468.27 3,498.59 3,381.36 3,397.76 0.0M
2025-01-22 3,498.28 3,518.13 3,444.76 3,460.64 0.0M
2025-01-21 3,478.99 3,544.84 3,447.50 3,533.44 0.0M
2025-01-20 3,405.12 3,473.25 3,405.12 3,438.98 0.0M
2025-01-17 3,336.00 3,372.65 3,325.70 3,364.35 0.0M
2025-01-16 3,308.81 3,369.26 3,292.93 3,335.20 0.0M
2025-01-15 3,298.70 3,303.28 3,258.49 3,273.65 0.0M
2025-01-14 3,191.33 3,330.93 3,181.43 3,313.23 0.0M
2025-01-13 3,227.55 3,227.55 3,166.61 3,189.16 0.0M
2025-01-10 3,292.67 3,309.44 3,220.45 3,233.30 0.0M
2025-01-09 3,306.38 3,326.19 3,271.88 3,278.33 0.0M
2025-01-08 3,341.52 3,341.52 3,263.39 3,314.16 0.0M
2025-01-07 3,303.65 3,345.82 3,268.92 3,328.34 0.0M
2025-01-06 3,352.70 3,369.31 3,311.44 3,325.19 0.0M
2025-01-03 3,342.55 3,389.67 3,303.49 3,324.84 0.0M
2025-01-02 3,410.83 3,410.83 3,324.43 3,335.98 0.0M