HS China A Alcohols

HSCAA
🏛️ hong-kong →
3,557.63
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
2023-12-29 4,461.38 4,496.56 4,413.08 4,449.40 0.0M
2023-12-28 4,268.85 4,486.46 4,257.78 4,461.90 0.0M
2023-12-27 4,270.36 4,295.56 4,238.17 4,268.15 0.0M
2023-12-26 4,296.24 4,296.84 4,249.34 4,271.62 0.0M
2023-12-25 4,255.86 4,302.22 4,255.86 4,300.72 0.0M
2023-12-22 4,269.78 4,303.18 4,234.81 4,261.32 0.0M
2023-12-21 4,167.59 4,285.94 4,167.59 4,275.91 0.0M
2023-12-20 4,254.91 4,261.57 4,190.58 4,191.36 0.0M
2023-12-19 4,250.49 4,274.59 4,214.60 4,256.52 0.0M
2023-12-18 4,244.77 4,281.16 4,218.89 4,249.93 0.0M
2023-12-15 4,275.14 4,355.88 4,262.39 4,273.30 0.0M
2023-12-14 4,374.73 4,390.58 4,260.07 4,260.07 0.0M
2023-12-13 4,499.42 4,499.42 4,347.96 4,348.35 0.0M
2023-12-12 4,449.89 4,510.66 4,444.00 4,510.66 0.0M
2023-12-11 4,457.03 4,477.65 4,359.64 4,465.35 0.0M
2023-12-08 4,505.94 4,548.80 4,483.14 4,518.26 0.0M
2023-12-07 4,514.83 4,520.95 4,466.04 4,507.82 0.0M
2023-12-06 4,473.63 4,554.33 4,470.89 4,518.35 0.0M
2023-12-05 4,594.47 4,594.47 4,487.72 4,490.57 0.0M
2023-12-04 4,684.90 4,684.90 4,610.94 4,611.74 0.0M
2023-12-01 4,749.45 4,749.45 4,652.09 4,691.76 0.0M
2023-11-30 4,724.09 4,766.13 4,703.10 4,756.56 0.0M
2023-11-29 4,724.09 4,733.46 4,668.53 4,724.07 0.0M
2023-11-28 4,751.34 4,783.35 4,705.82 4,735.53 0.0M
2023-11-27 4,812.79 4,812.79 4,720.59 4,752.35 0.0M
2023-11-24 4,842.41 4,862.78 4,820.82 4,831.79 0.0M
2023-11-23 4,842.34 4,851.43 4,798.42 4,849.11 0.0M
2023-11-22 4,868.10 4,892.40 4,848.36 4,854.52 0.0M
2023-11-21 4,838.32 4,916.20 4,805.34 4,891.52 0.0M
2023-11-20 4,793.93 4,833.89 4,757.62 4,814.23 0.0M
2023-11-17 4,802.03 4,827.00 4,770.42 4,797.73 0.0M
2023-11-16 4,872.12 4,886.14 4,821.25 4,825.37 0.0M
2023-11-15 4,884.14 4,895.64 4,858.34 4,878.95 0.0M
2023-11-14 4,841.75 4,879.70 4,815.91 4,838.09 0.0M
2023-11-13 4,880.73 4,888.25 4,808.98 4,838.30 0.0M
2023-11-10 4,915.55 4,922.76 4,863.45 4,879.87 0.0M
2023-11-09 4,936.61 4,966.38 4,915.33 4,945.59 0.0M
2023-11-08 4,930.10 4,973.76 4,914.62 4,946.70 0.0M
2023-11-07 4,970.88 4,973.00 4,924.48 4,951.58 0.0M
2023-11-06 5,017.69 5,022.75 4,942.31 4,986.86 0.0M
2023-11-03 4,932.11 5,023.30 4,927.69 4,986.59 0.0M
2023-11-02 5,031.98 5,036.99 4,937.44 4,940.42 0.0M
2023-11-01 5,204.24 5,210.77 5,027.99 5,027.99 0.0M
2023-10-31 4,972.46 4,982.05 4,918.14 4,961.19 0.0M
2023-10-30 4,889.36 4,972.00 4,889.36 4,960.24 0.0M
2023-10-27 4,811.28 4,913.20 4,801.73 4,896.03 0.0M
2023-10-26 4,743.42 4,825.46 4,739.39 4,823.18 0.0M
2023-10-25 4,754.99 4,821.44 4,744.14 4,780.70 0.0M
2023-10-24 4,630.71 4,685.45 4,580.72 4,648.87 0.0M
2023-10-23 4,597.59 4,697.29 4,585.32 4,619.91 0.0M
2023-10-20 4,623.84 4,702.62 4,607.22 4,625.91 0.0M
2023-10-19 4,754.72 4,754.72 4,647.14 4,648.70 0.0M
2023-10-18 4,801.29 4,864.56 4,783.66 4,790.69 0.0M
2023-10-17 4,832.14 4,847.92 4,774.73 4,816.65 0.0M
2023-10-16 4,892.18 4,892.18 4,808.57 4,821.22 0.0M
2023-10-13 4,974.42 4,974.42 4,876.37 4,901.00 0.0M
2023-10-12 5,052.23 5,060.52 4,988.73 5,007.19 0.0M
2023-10-11 5,044.72 5,047.84 4,991.41 5,005.60 0.0M
2023-10-10 5,092.98 5,125.72 5,009.07 5,016.07 0.0M
2023-10-09 5,071.85 5,076.35 4,984.01 5,058.16 0.0M
2023-09-28 5,146.86 5,159.94 5,067.32 5,075.80 0.0M
2023-09-27 5,144.89 5,197.52 5,112.28 5,133.42 0.0M
2023-09-26 5,181.92 5,211.30 5,132.76 5,138.26 0.0M
2023-09-25 5,236.00 5,236.00 5,178.05 5,189.77 0.0M
2023-09-22 5,126.87 5,239.62 5,115.51 5,238.10 0.0M
2023-09-21 5,228.09 5,229.78 5,135.52 5,135.52 0.0M
2023-09-20 5,270.97 5,275.54 5,241.60 5,242.69 0.0M
2023-09-19 5,320.22 5,320.22 5,233.34 5,281.79 0.0M
2023-09-18 5,254.35 5,340.21 5,233.22 5,327.03 0.0M
2023-09-15 5,354.81 5,372.60 5,269.07 5,277.30 0.0M
2023-09-14 5,377.06 5,401.62 5,316.35 5,344.82 0.0M
2023-09-13 5,382.19 5,451.61 5,344.31 5,379.94 0.0M
2023-09-12 5,410.05 5,416.04 5,366.46 5,373.95 0.0M
2023-09-11 5,366.59 5,467.98 5,350.38 5,421.19 0.0M
2023-09-08 5,394.59 5,421.50 5,349.22 5,378.78 0.0M
2023-09-07 5,465.10 5,484.63 5,406.26 5,417.25 0.0M
2023-09-06 5,487.59 5,509.03 5,458.85 5,490.36 0.0M
2023-09-05 5,553.34 5,574.26 5,495.36 5,504.69 0.0M
2023-09-04 5,435.41 5,601.97 5,435.41 5,570.46 0.0M
2023-09-01 5,318.75 5,417.34 5,318.75 5,384.86 0.0M
2023-08-31 5,298.17 5,304.05 5,250.88 5,278.41 0.0M
2023-08-30 5,335.78 5,356.62 5,293.22 5,302.33 0.0M
2023-08-29 5,216.35 5,351.26 5,200.33 5,328.39 0.0M
2023-08-28 5,512.39 5,515.59 5,221.07 5,240.46 0.0M
2023-08-25 5,272.64 5,287.36 5,225.11 5,255.55 0.0M
2023-08-24 5,172.37 5,331.49 5,158.55 5,302.11 0.0M
2023-08-23 5,243.99 5,252.38 5,157.08 5,159.45 0.0M
2023-08-22 5,272.55 5,286.54 5,183.98 5,247.13 0.0M
2023-08-21 5,228.87 5,331.36 5,202.39 5,253.41 0.0M
2023-08-18 5,376.68 5,387.74 5,252.42 5,252.42 0.0M
2023-08-17 5,224.88 5,379.82 5,206.22 5,376.26 0.0M
2023-08-16 5,236.86 5,287.15 5,232.63 5,252.61 0.0M
2023-08-15 5,291.43 5,303.08 5,222.12 5,263.28 0.0M
2023-08-14 5,269.26 5,278.64 5,200.04 5,276.04 0.0M
2023-08-11 5,490.78 5,490.78 5,343.49 5,343.49 0.0M
2023-08-10 5,471.75 5,479.35 5,411.10 5,474.42 0.0M
2023-08-09 5,471.01 5,501.65 5,457.11 5,482.13 0.0M
2023-08-08 5,460.59 5,513.04 5,435.49 5,484.99 0.0M
2023-08-07 5,529.90 5,536.57 5,451.30 5,475.84 0.0M
2023-08-04 5,614.56 5,648.57 5,551.03 5,565.44 0.0M
2023-08-03 5,491.10 5,569.15 5,438.28 5,553.22 0.0M
2023-08-02 5,496.27 5,570.00 5,473.87 5,502.55 0.0M
2023-08-01 5,571.12 5,650.41 5,500.62 5,526.70 0.0M
2023-07-31 5,633.45 5,809.12 5,578.64 5,600.92 0.0M
2023-07-28 5,435.01 5,588.36 5,414.15 5,574.05 0.0M
2023-07-27 5,392.29 5,532.30 5,369.47 5,460.93 0.0M
2023-07-26 5,385.62 5,441.38 5,344.32 5,385.19 0.0M
2023-07-25 5,281.86 5,417.77 5,281.86 5,383.70 0.0M
2023-07-24 5,146.47 5,153.91 5,101.48 5,120.87 0.0M
2023-07-21 5,076.57 5,228.82 5,051.43 5,179.82 0.0M
2023-07-20 5,097.51 5,163.60 5,063.97 5,072.34 0.0M
2023-07-19 5,080.75 5,116.47 5,049.60 5,076.22 0.0M
2023-07-18 5,135.12 5,139.99 5,090.28 5,099.44 0.0M
2023-07-17 5,156.11 5,156.11 5,089.26 5,127.70 0.0M
2023-07-14 5,238.46 5,260.43 5,163.91 5,193.72 0.0M
2023-07-13 5,058.13 5,235.08 5,058.13 5,224.80 0.0M
2023-07-12 5,024.13 5,072.62 5,014.26 5,031.36 0.0M
2023-07-11 5,031.27 5,036.38 4,984.26 5,027.51 0.0M
2023-07-10 5,019.38 5,088.25 5,004.72 5,025.54 0.0M
2023-07-07 4,993.99 5,033.00 4,966.99 4,986.01 0.0M
2023-07-06 5,044.37 5,107.94 4,997.52 5,006.73 0.0M
2023-07-05 5,167.53 5,167.53 5,048.91 5,067.41 0.0M
2023-07-04 5,127.15 5,169.44 5,078.38 5,165.09 0.0M
2023-07-03 4,989.05 5,135.58 4,952.74 5,135.58 0.0M
2023-06-30 5,020.37 5,044.64 4,969.87 4,983.34 0.0M
2023-06-29 5,102.16 5,112.49 5,006.16 5,020.23 0.0M
2023-06-28 5,095.12 5,159.87 5,071.29 5,110.30 0.0M
2023-06-27 5,083.55 5,108.07 5,006.40 5,104.06 0.0M
2023-06-26 5,153.16 5,153.16 5,022.60 5,063.34 0.0M
2023-06-21 5,263.44 5,298.12 5,209.09 5,210.37 0.0M
2023-06-20 5,360.38 5,396.79 5,281.85 5,295.30 0.0M
2023-06-19 5,476.76 5,507.00 5,341.59 5,368.49 0.0M
2023-06-16 5,464.48 5,525.90 5,427.44 5,493.08 0.0M
2023-06-15 5,363.36 5,458.26 5,339.25 5,453.87 0.0M
2023-06-14 5,242.18 5,404.81 5,234.12 5,353.59 0.0M
2023-06-13 5,164.90 5,256.56 5,149.96 5,222.52 0.0M
2023-06-12 4,994.28 5,229.38 4,977.68 5,184.49 0.0M
2023-06-09 5,035.22 5,069.03 4,990.57 5,001.21 0.0M
2023-06-08 4,985.35 5,059.15 4,964.69 5,027.98 0.0M
2023-06-07 5,079.70 5,112.52 4,972.58 4,978.27 0.0M
2023-06-06 5,079.86 5,150.27 5,035.06 5,069.32 0.0M
2023-06-05 5,185.94 5,202.21 5,066.89 5,079.91 0.0M
2023-06-02 5,102.83 5,212.07 5,068.34 5,203.92 0.0M
2023-06-01 5,061.78 5,195.87 5,058.22 5,087.94 0.0M
2023-05-31 5,151.01 5,156.63 5,032.63 5,066.04 0.0M
2023-05-30 5,238.22 5,264.57 5,133.90 5,176.47 0.0M
2023-05-29 5,287.96 5,305.89 5,198.24 5,238.59 0.0M
2023-05-26 5,296.86 5,345.22 5,244.10 5,283.54 0.0M
2023-05-25 5,315.54 5,332.63 5,256.40 5,291.37 0.0M
2023-05-24 5,412.38 5,417.56 5,340.54 5,340.54 0.0M
2023-05-23 5,513.13 5,544.22 5,431.81 5,431.81 0.0M
2023-05-22 5,348.22 5,571.46 5,287.46 5,530.80 0.0M
2023-05-19 5,286.46 5,416.24 5,235.11 5,394.11 0.0M
2023-05-18 5,332.49 5,363.90 5,285.80 5,306.29 0.0M
2023-05-17 5,397.30 5,399.52 5,307.15 5,331.90 0.0M
2023-05-16 5,465.11 5,465.11 5,388.44 5,402.87 0.0M
2023-05-15 5,386.58 5,467.46 5,361.38 5,467.46 0.0M
2023-05-12 5,482.59 5,520.05 5,401.18 5,403.16 0.0M
2023-05-11 5,532.07 5,562.58 5,480.78 5,485.82 0.0M
2023-05-10 5,551.58 5,559.85 5,482.22 5,513.28 0.0M
2023-05-09 5,544.98 5,669.43 5,504.86 5,570.44 0.0M
2023-05-08 5,671.44 5,687.66 5,551.07 5,566.93 0.0M
2023-05-05 5,608.49 5,681.37 5,572.27 5,662.57 0.0M
2023-05-04 5,714.14 5,766.05 5,577.03 5,605.01 0.0M
2023-04-28 5,681.40 5,751.92 5,630.16 5,680.28 0.0M
2023-04-27 5,599.98 5,687.31 5,555.50 5,638.53 0.0M
2023-04-26 5,623.14 5,659.52 5,545.70 5,635.68 0.0M
2023-04-25 5,554.69 5,630.07 5,508.57 5,630.07 0.0M
2023-04-24 5,628.77 5,632.64 5,517.27 5,533.78 0.0M
2023-04-21 5,692.74 5,737.96 5,629.96 5,634.94 0.0M
2023-04-20 5,764.41 5,781.14 5,653.22 5,678.75 0.0M
2023-04-19 5,805.28 5,808.70 5,718.79 5,764.08 0.0M
2023-04-18 5,801.64 5,856.62 5,778.84 5,802.54 0.0M
2023-04-17 5,743.69 5,881.80 5,743.69 5,793.18 0.0M
2023-04-14 5,794.41 5,811.11 5,691.83 5,700.37 0.0M
2023-04-13 5,714.90 5,809.56 5,680.11 5,784.98 0.0M
2023-04-12 5,885.27 5,889.43 5,709.72 5,725.63 0.0M
2023-04-11 6,001.03 6,006.41 5,863.36 5,878.27 0.0M
2023-04-10 6,055.21 6,055.21 5,852.96 6,011.83 0.0M
2023-04-07 6,123.86 6,204.66 6,078.02 6,093.25 0.0M
2023-04-06 6,244.45 6,269.15 6,131.12 6,146.43 0.0M
2023-04-04 6,210.18 6,292.50 6,166.14 6,278.40 0.0M
2023-04-03 6,217.21 6,280.27 6,158.51 6,207.20 0.0M
2023-03-31 6,233.09 6,233.09 6,233.09 6,233.09 0.0M
2023-03-30 6,255.72 6,255.72 6,255.72 6,255.72 0.0M
2023-03-29 6,179.73 6,179.73 6,179.73 6,179.73 0.0M
2023-03-28 6,120.22 6,120.22 6,120.22 6,120.22 0.0M
2023-03-27 5,983.67 5,983.67 5,983.67 5,983.67 0.0M
2023-03-24 6,042.23 6,042.23 6,042.23 6,042.23 0.0M
2023-03-23 6,036.03 6,036.03 6,036.03 6,036.03 0.0M
2023-03-22 5,949.30 5,949.30 5,949.30 5,949.30 0.0M
2023-03-21 5,973.02 5,973.02 5,973.02 5,973.02 0.0M
2023-03-20 5,795.64 5,795.64 5,795.64 5,795.64 0.0M
2023-03-17 5,863.56 5,863.56 5,863.56 5,863.56 0.0M
2023-03-16 5,978.86 5,978.86 5,978.86 5,978.86 0.0M
2023-03-15 5,976.79 5,976.79 5,976.79 5,976.79 0.0M
2023-03-14 6,067.20 6,067.20 6,067.20 6,067.20 0.0M
2023-03-13 6,135.76 6,135.76 6,135.76 6,135.76 0.0M
2023-03-10 6,007.78 6,007.78 6,007.78 6,007.78 0.0M
2023-03-09 6,100.87 6,100.87 6,100.87 6,100.87 0.0M
2023-03-08 6,155.28 6,155.28 6,155.28 6,155.28 0.0M
2023-03-07 6,201.61 6,201.61 6,201.61 6,201.61 0.0M
2023-03-06 6,312.80 6,312.80 6,312.80 6,312.80 0.0M
2023-03-03 6,308.80 6,308.80 6,308.80 6,308.80 0.0M
2023-03-02 6,355.60 6,355.60 6,355.60 6,355.60 0.0M
2023-03-01 6,356.82 6,356.82 6,356.82 6,356.82 0.0M
2023-02-28 6,308.08 6,308.08 6,308.08 6,308.08 0.0M
2023-02-27 6,305.09 6,305.09 6,305.09 6,305.09 0.0M
2023-02-24 6,226.02 6,226.02 6,226.02 6,226.02 0.0M
2023-02-23 6,325.34 6,325.34 6,325.34 6,325.34 0.0M
2023-02-22 6,390.18 6,390.18 6,390.18 6,390.18 0.0M
2023-02-21 6,385.42 6,385.42 6,385.42 6,385.42 0.0M
2023-02-20 6,477.03 6,477.03 6,477.03 6,477.03 0.0M
2023-02-17 6,353.96 6,353.96 6,353.96 6,353.96 0.0M
2023-02-16 6,430.87 6,430.87 6,430.87 6,430.87 0.0M
2023-02-15 6,374.89 6,374.89 6,374.89 6,374.89 0.0M
2023-02-14 6,375.23 6,375.23 6,375.23 6,375.23 0.0M
2023-02-13 6,396.62 6,396.62 6,396.62 6,396.62 0.0M
2023-02-10 6,158.57 6,158.57 6,158.57 6,158.57 0.0M
2023-02-09 6,115.10 6,115.10 6,115.10 6,115.10 0.0M
2023-02-08 5,912.84 5,912.84 5,912.84 5,912.84 0.0M
2023-02-07 5,945.87 5,945.87 5,945.87 5,945.87 0.0M
2023-02-06 5,968.06 5,968.06 5,968.06 5,968.06 0.0M
2023-02-03 6,068.83 6,068.83 6,068.83 6,068.83 0.0M
2023-02-02 6,110.07 6,110.07 6,110.07 6,110.07 0.0M
2023-02-01 6,036.01 6,036.01 6,036.01 6,036.01 0.0M
2023-01-31 5,988.22 5,988.22 5,988.22 5,988.22 0.0M
2023-01-30 6,177.20 6,177.20 6,177.20 6,177.20 0.0M
2023-01-20 6,077.94 6,077.94 6,077.94 6,077.94 0.0M
2023-01-19 6,110.57 6,110.57 6,110.57 6,110.57 0.0M
2023-01-18 6,137.30 6,137.30 6,137.30 6,137.30 0.0M
2023-01-17 6,203.67 6,203.67 6,203.67 6,203.67 0.0M
2023-01-16 6,302.88 6,302.88 6,302.88 6,302.88 0.0M
2023-01-13 6,188.79 6,188.79 6,188.79 6,188.79 0.0M
2023-01-12 6,007.61 6,007.61 6,007.61 6,007.61 0.0M
2023-01-11 6,061.09 6,061.09 6,061.09 6,061.09 0.0M
2023-01-10 6,093.98 6,093.98 6,093.98 6,093.98 0.0M
2023-01-09 6,049.72 6,049.72 6,049.72 6,049.72 0.0M
2023-01-06 5,877.25 5,877.25 5,877.25 5,877.25 0.0M
2023-01-05 5,885.16 5,885.16 5,885.16 5,885.16 0.0M
2023-01-04 5,603.05 5,603.05 5,603.05 5,603.05 0.0M
2023-01-03 5,582.93 5,582.93 5,582.93 5,582.93 0.0M