HS China A Electronic Components

HSCAEC
🏛️ hong-kong →
5,827.23
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 3,070.92 3,174.06 3,070.91 3,164.58 0.0M
2023-12-28 3,010.41 3,090.28 3,003.27 3,073.39 0.0M
2023-12-27 2,980.88 3,020.34 2,968.71 3,013.10 0.0M
2023-12-26 3,048.27 3,048.27 2,960.92 2,979.89 0.0M
2023-12-25 3,011.96 3,059.29 3,011.96 3,050.30 0.0M
2023-12-22 3,029.25 3,053.04 3,005.62 3,014.93 0.0M
2023-12-21 3,002.32 3,042.04 2,971.54 3,029.00 0.0M
2023-12-20 3,064.82 3,073.74 3,015.90 3,016.00 0.0M
2023-12-19 3,035.45 3,078.65 3,018.37 3,060.11 0.0M
2023-12-18 3,070.41 3,070.41 3,028.78 3,036.38 0.0M
2023-12-15 3,092.02 3,124.08 3,068.33 3,078.98 0.0M
2023-12-14 3,127.22 3,146.13 3,082.69 3,084.66 0.0M
2023-12-13 3,150.93 3,153.69 3,114.30 3,114.30 0.0M
2023-12-12 3,142.37 3,162.71 3,135.32 3,154.63 0.0M
2023-12-11 3,093.95 3,150.94 3,058.77 3,149.49 0.0M
2023-12-08 3,051.90 3,118.03 3,051.90 3,105.95 0.0M
2023-12-07 3,047.14 3,063.77 3,025.65 3,048.60 0.0M
2023-12-06 3,043.63 3,075.20 3,035.83 3,051.57 0.0M
2023-12-05 3,120.63 3,120.63 3,050.11 3,050.11 0.0M
2023-12-04 3,154.43 3,158.08 3,125.91 3,129.81 0.0M
2023-12-01 3,140.75 3,168.90 3,119.38 3,154.10 0.0M
2023-11-30 3,166.58 3,166.58 3,115.67 3,143.46 0.0M
2023-11-29 3,171.81 3,200.54 3,171.77 3,176.89 0.0M
2023-11-28 3,155.56 3,192.04 3,147.07 3,173.92 0.0M
2023-11-27 3,132.50 3,168.17 3,123.72 3,156.53 0.0M
2023-11-24 3,188.17 3,188.17 3,132.27 3,138.05 0.0M
2023-11-23 3,145.92 3,196.62 3,135.89 3,191.63 0.0M
2023-11-22 3,202.85 3,206.52 3,149.50 3,149.50 0.0M
2023-11-21 3,258.71 3,264.89 3,208.20 3,215.44 0.0M
2023-11-20 3,263.33 3,270.87 3,230.86 3,255.07 0.0M
2023-11-17 3,227.28 3,267.66 3,227.28 3,260.12 0.0M
2023-11-16 3,266.79 3,279.13 3,235.51 3,235.51 0.0M
2023-11-15 3,304.07 3,307.26 3,256.80 3,283.26 0.0M
2023-11-14 3,255.94 3,288.95 3,244.18 3,271.17 0.0M
2023-11-13 3,255.44 3,267.22 3,238.13 3,256.92 0.0M
2023-11-10 3,217.19 3,255.82 3,207.40 3,242.21 0.0M
2023-11-09 3,266.62 3,279.74 3,218.74 3,230.26 0.0M
2023-11-08 3,285.13 3,295.33 3,244.75 3,270.09 0.0M
2023-11-07 3,276.36 3,306.99 3,264.80 3,291.47 0.0M
2023-11-06 3,198.19 3,293.22 3,198.19 3,283.28 0.0M
2023-11-03 3,075.20 3,173.26 3,075.20 3,165.80 0.0M
2023-11-02 3,116.00 3,127.17 3,071.29 3,073.31 0.0M
2023-11-01 3,136.94 3,152.00 3,104.26 3,108.25 0.0M
2023-10-31 3,173.17 3,185.34 3,125.95 3,144.34 0.0M
2023-10-30 3,063.22 3,195.13 3,060.57 3,182.56 0.0M
2023-10-27 3,006.73 3,080.09 2,986.11 3,066.02 0.0M
2023-10-26 2,990.84 3,021.38 2,959.62 3,019.34 0.0M
2023-10-25 3,001.00 3,031.59 2,989.94 3,013.43 0.0M
2023-10-24 3,012.73 3,023.51 2,958.26 2,992.74 0.0M
2023-10-23 3,010.18 3,051.26 2,978.52 3,002.54 0.0M
2023-10-20 3,062.01 3,084.38 2,995.03 3,000.87 0.0M
2023-10-19 3,106.69 3,144.66 3,070.98 3,075.63 0.0M
2023-10-18 3,147.39 3,149.67 3,107.83 3,134.66 0.0M
2023-10-17 3,185.49 3,186.22 3,143.43 3,166.30 0.0M
2023-10-16 3,231.54 3,231.54 3,160.00 3,175.64 0.0M
2023-10-13 3,189.95 3,248.22 3,180.58 3,220.57 0.0M
2023-10-12 3,211.32 3,220.94 3,183.86 3,201.45 0.0M
2023-10-11 3,133.87 3,197.69 3,130.77 3,181.79 0.0M
2023-10-10 3,128.64 3,138.26 3,109.87 3,120.09 0.0M
2023-10-09 3,072.33 3,125.69 3,058.67 3,113.02 0.0M
2023-09-28 3,008.29 3,070.42 3,008.29 3,062.47 0.0M
2023-09-27 2,983.84 3,021.46 2,983.84 2,996.75 0.0M
2023-09-26 3,025.13 3,032.23 2,992.16 2,992.77 0.0M
2023-09-25 3,060.64 3,063.73 3,021.70 3,026.64 0.0M
2023-09-22 2,947.83 3,054.40 2,945.52 3,052.78 0.0M
2023-09-21 2,955.35 2,978.18 2,943.65 2,950.49 0.0M
2023-09-20 2,972.21 2,997.22 2,959.91 2,959.91 0.0M
2023-09-19 3,010.53 3,010.53 2,962.96 2,976.31 0.0M
2023-09-18 3,013.32 3,056.77 3,005.47 3,015.19 0.0M
2023-09-15 3,055.92 3,067.64 3,016.03 3,027.48 0.0M
2023-09-14 3,075.39 3,080.02 3,033.34 3,049.08 0.0M
2023-09-13 3,124.01 3,124.01 3,048.15 3,071.05 0.0M
2023-09-12 3,125.62 3,154.43 3,119.27 3,144.20 0.0M
2023-09-11 3,107.80 3,152.40 3,083.28 3,130.07 0.0M
2023-09-08 3,069.76 3,112.08 3,067.42 3,100.11 0.0M
2023-09-07 3,144.63 3,144.63 3,077.63 3,080.14 0.0M
2023-09-06 3,113.63 3,163.17 3,101.67 3,156.17 0.0M
2023-09-05 3,146.40 3,168.01 3,117.94 3,126.55 0.0M
2023-09-04 3,121.75 3,146.31 3,108.59 3,146.09 0.0M
2023-09-01 3,124.00 3,136.36 3,095.81 3,107.47 0.0M
2023-08-31 3,111.01 3,136.75 3,094.40 3,115.55 0.0M
2023-08-30 3,084.42 3,152.31 3,084.42 3,114.74 0.0M
2023-08-29 2,958.06 3,069.61 2,956.22 3,057.12 0.0M
2023-08-28 3,101.43 3,101.43 2,955.21 2,965.01 0.0M
2023-08-25 2,971.66 2,974.57 2,919.79 2,933.89 0.0M
2023-08-24 2,998.55 3,026.57 2,973.27 2,986.09 0.0M
2023-08-23 3,061.39 3,061.39 2,983.85 2,983.85 0.0M
2023-08-22 3,048.84 3,081.43 2,997.56 3,066.92 0.0M
2023-08-21 3,072.26 3,094.63 3,036.56 3,036.56 0.0M
2023-08-18 3,150.68 3,156.75 3,084.01 3,084.01 0.0M
2023-08-17 3,107.38 3,153.92 3,087.17 3,147.14 0.0M
2023-08-16 3,160.33 3,167.14 3,119.15 3,120.08 0.0M
2023-08-15 3,209.62 3,216.42 3,141.88 3,170.32 0.0M
2023-08-14 3,200.50 3,203.27 3,155.93 3,201.84 0.0M
2023-08-11 3,309.65 3,309.65 3,223.98 3,224.94 0.0M
2023-08-10 3,299.47 3,322.75 3,289.21 3,303.67 0.0M
2023-08-09 3,350.28 3,350.28 3,300.64 3,305.59 0.0M
2023-08-08 3,370.88 3,394.83 3,356.43 3,361.39 0.0M
2023-08-07 3,369.04 3,387.13 3,361.76 3,377.21 0.0M
2023-08-04 3,353.87 3,388.94 3,350.29 3,375.57 0.0M
2023-08-03 3,331.38 3,370.47 3,328.29 3,350.72 0.0M
2023-08-02 3,342.73 3,360.37 3,340.16 3,347.94 0.0M
2023-08-01 3,323.96 3,364.06 3,311.08 3,351.62 0.0M
2023-07-31 3,283.35 3,343.47 3,283.35 3,320.75 0.0M
2023-07-28 3,249.65 3,290.00 3,242.49 3,285.40 0.0M
2023-07-27 3,305.07 3,313.85 3,248.65 3,255.65 0.0M
2023-07-26 3,333.51 3,333.58 3,292.25 3,306.19 0.0M
2023-07-25 3,327.74 3,345.66 3,308.21 3,341.57 0.0M
2023-07-24 3,296.73 3,332.07 3,283.84 3,293.58 0.0M
2023-07-21 3,306.35 3,326.23 3,284.12 3,303.98 0.0M
2023-07-20 3,392.03 3,397.96 3,308.23 3,312.50 0.0M
2023-07-19 3,409.49 3,421.77 3,361.50 3,387.57 0.0M
2023-07-18 3,428.19 3,450.19 3,409.41 3,418.51 0.0M
2023-07-17 3,412.11 3,439.01 3,395.59 3,423.34 0.0M
2023-07-14 3,434.55 3,450.64 3,421.75 3,426.20 0.0M
2023-07-13 3,384.72 3,433.17 3,382.17 3,426.36 0.0M
2023-07-12 3,419.15 3,440.30 3,371.86 3,373.99 0.0M
2023-07-11 3,362.17 3,423.96 3,360.63 3,423.39 0.0M
2023-07-10 3,396.34 3,402.54 3,350.40 3,360.10 0.0M
2023-07-07 3,418.86 3,418.86 3,359.15 3,386.98 0.0M
2023-07-06 3,394.50 3,457.88 3,383.31 3,420.62 0.0M
2023-07-05 3,417.22 3,436.10 3,397.49 3,402.40 0.0M
2023-07-04 3,365.78 3,440.25 3,360.97 3,423.32 0.0M
2023-07-03 3,353.80 3,418.05 3,353.80 3,376.20 0.0M
2023-06-30 3,251.50 3,345.64 3,251.50 3,338.38 0.0M
2023-06-29 3,198.15 3,275.48 3,198.15 3,252.21 0.0M
2023-06-28 3,245.76 3,245.76 3,161.55 3,207.84 0.0M
2023-06-27 3,223.31 3,262.53 3,209.82 3,248.73 0.0M
2023-06-26 3,256.86 3,286.99 3,220.25 3,226.77 0.0M
2023-06-21 3,371.18 3,371.18 3,281.19 3,281.89 0.0M
2023-06-20 3,346.49 3,394.59 3,340.87 3,382.29 0.0M
2023-06-19 3,329.15 3,352.98 3,312.01 3,347.36 0.0M
2023-06-16 3,259.49 3,321.73 3,249.56 3,317.61 0.0M
2023-06-15 3,244.06 3,266.59 3,239.03 3,260.78 0.0M
2023-06-14 3,247.36 3,261.45 3,227.35 3,242.16 0.0M
2023-06-13 3,188.94 3,245.69 3,178.89 3,243.35 0.0M
2023-06-12 3,151.78 3,206.49 3,151.08 3,190.29 0.0M
2023-06-09 3,115.89 3,156.90 3,111.74 3,156.90 0.0M
2023-06-08 3,153.94 3,154.19 3,096.12 3,118.49 0.0M
2023-06-07 3,131.50 3,171.62 3,126.85 3,156.55 0.0M
2023-06-06 3,235.27 3,235.35 3,129.80 3,135.78 0.0M
2023-06-05 3,267.86 3,282.51 3,245.53 3,253.36 0.0M
2023-06-02 3,251.19 3,282.84 3,235.13 3,264.96 0.0M
2023-06-01 3,194.61 3,256.87 3,175.90 3,237.82 0.0M
2023-05-31 3,199.66 3,215.19 3,180.83 3,202.72 0.0M
2023-05-30 3,168.04 3,203.58 3,135.86 3,203.58 0.0M
2023-05-29 3,198.99 3,219.37 3,169.33 3,178.32 0.0M
2023-05-26 3,176.08 3,194.44 3,152.82 3,190.19 0.0M
2023-05-25 3,175.05 3,200.68 3,140.82 3,182.25 0.0M
2023-05-24 3,181.03 3,209.80 3,158.43 3,178.04 0.0M
2023-05-23 3,219.88 3,236.27 3,196.30 3,196.30 0.0M
2023-05-22 3,246.61 3,252.45 3,206.99 3,220.76 0.0M
2023-05-19 3,219.77 3,255.86 3,215.89 3,247.98 0.0M
2023-05-18 3,199.73 3,223.79 3,187.00 3,202.98 0.0M
2023-05-17 3,175.31 3,203.76 3,171.34 3,189.74 0.0M
2023-05-16 3,186.51 3,193.36 3,152.12 3,177.85 0.0M
2023-05-15 3,113.29 3,176.01 3,099.63 3,176.01 0.0M
2023-05-12 3,150.65 3,164.04 3,111.88 3,112.79 0.0M
2023-05-11 3,150.65 3,169.61 3,135.44 3,153.09 0.0M
2023-05-10 3,139.01 3,159.34 3,103.60 3,145.36 0.0M
2023-05-09 3,148.53 3,205.67 3,124.82 3,144.77 0.0M
2023-05-08 3,137.89 3,147.63 3,119.92 3,143.56 0.0M
2023-05-05 3,162.89 3,162.89 3,110.95 3,125.81 0.0M
2023-05-04 3,195.75 3,197.19 3,147.39 3,168.62 0.0M
2023-04-28 3,162.77 3,211.90 3,162.77 3,206.96 0.0M
2023-04-27 3,170.67 3,195.52 3,134.72 3,146.87 0.0M
2023-04-26 3,170.52 3,210.97 3,159.29 3,184.53 0.0M
2023-04-25 3,283.86 3,287.04 3,155.68 3,186.87 0.0M
2023-04-24 3,362.87 3,365.26 3,287.40 3,305.64 0.0M
2023-04-21 3,501.05 3,503.52 3,366.87 3,366.87 0.0M
2023-04-20 3,469.44 3,506.91 3,467.71 3,487.81 0.0M
2023-04-19 3,493.52 3,506.04 3,458.79 3,466.35 0.0M
2023-04-18 3,503.44 3,520.57 3,476.63 3,503.53 0.0M
2023-04-17 3,558.04 3,562.03 3,523.74 3,532.80 0.0M
2023-04-14 3,541.65 3,573.09 3,499.30 3,568.23 0.0M
2023-04-13 3,613.79 3,616.58 3,531.00 3,534.86 0.0M
2023-04-12 3,579.98 3,633.10 3,563.96 3,624.53 0.0M
2023-04-11 3,559.18 3,582.76 3,538.69 3,563.50 0.0M
2023-04-10 3,604.26 3,649.73 3,551.63 3,567.94 0.0M
2023-04-07 3,589.68 3,604.69 3,568.88 3,600.56 0.0M
2023-04-06 3,514.49 3,613.97 3,511.98 3,592.05 0.0M
2023-04-04 3,544.20 3,549.55 3,496.04 3,528.93 0.0M
2023-04-03 3,520.10 3,552.30 3,515.43 3,544.77 0.0M
2023-03-31 3,484.23 3,484.23 3,484.23 3,484.23 0.0M
2023-03-30 3,484.66 3,484.66 3,484.66 3,484.66 0.0M
2023-03-29 3,472.80 3,472.80 3,472.80 3,472.80 0.0M
2023-03-28 3,429.65 3,429.65 3,429.65 3,429.65 0.0M
2023-03-27 3,508.81 3,508.81 3,508.81 3,508.82 0.0M
2023-03-24 3,543.93 3,543.93 3,543.93 3,543.93 0.0M
2023-03-23 3,510.74 3,510.74 3,510.74 3,510.74 0.0M
2023-03-22 3,441.37 3,441.37 3,441.37 3,441.37 0.0M
2023-03-21 3,393.64 3,393.64 3,393.64 3,393.64 0.0M
2023-03-20 3,359.32 3,359.32 3,359.32 3,359.32 0.0M
2023-03-17 3,333.91 3,333.91 3,333.91 3,333.91 0.0M
2023-03-16 3,302.68 3,302.68 3,302.68 3,302.68 0.0M
2023-03-15 3,352.59 3,352.59 3,352.59 3,352.59 0.0M
2023-03-14 3,331.65 3,331.65 3,331.65 3,331.65 0.0M
2023-03-13 3,363.11 3,363.11 3,363.11 3,363.11 0.0M
2023-03-10 3,351.70 3,351.70 3,351.70 3,351.70 0.0M
2023-03-09 3,395.88 3,395.88 3,395.88 3,395.88 0.0M
2023-03-08 3,398.35 3,398.35 3,398.35 3,398.35 0.0M
2023-03-07 3,374.91 3,374.91 3,374.91 3,374.91 0.0M
2023-03-06 3,463.41 3,463.41 3,463.41 3,463.41 0.0M
2023-03-03 3,453.30 3,453.30 3,453.30 3,453.30 0.0M
2023-03-02 3,464.31 3,464.31 3,464.31 3,464.31 0.0M
2023-03-01 3,496.95 3,496.95 3,496.95 3,496.95 0.0M
2023-02-28 3,454.62 3,454.62 3,454.62 3,454.62 0.0M
2023-02-27 3,422.40 3,422.40 3,422.40 3,422.40 0.0M
2023-02-24 3,473.84 3,473.84 3,473.84 3,473.84 0.0M
2023-02-23 3,493.53 3,493.53 3,493.53 3,493.53 0.0M
2023-02-22 3,497.72 3,497.72 3,497.72 3,497.72 0.0M
2023-02-21 3,524.64 3,524.64 3,524.64 3,524.64 0.0M
2023-02-20 3,503.90 3,503.90 3,503.90 3,503.90 0.0M
2023-02-17 3,470.38 3,470.38 3,470.38 3,470.38 0.0M
2023-02-16 3,556.18 3,556.18 3,556.18 3,556.18 0.0M
2023-02-15 3,628.59 3,628.59 3,628.59 3,628.59 0.0M
2023-02-14 3,578.80 3,578.80 3,578.80 3,578.80 0.0M
2023-02-13 3,569.85 3,569.85 3,569.85 3,569.85 0.0M
2023-02-10 3,564.87 3,564.87 3,564.87 3,564.88 0.0M
2023-02-09 3,585.63 3,585.63 3,585.63 3,585.63 0.0M
2023-02-08 3,501.19 3,501.19 3,501.19 3,501.19 0.0M
2023-02-07 3,539.98 3,539.98 3,539.98 3,539.98 0.0M
2023-02-06 3,533.42 3,533.42 3,533.42 3,533.42 0.0M
2023-02-03 3,552.48 3,552.48 3,552.48 3,552.48 0.0M
2023-02-02 3,521.88 3,521.88 3,521.88 3,521.88 0.0M
2023-02-01 3,554.19 3,554.19 3,554.19 3,554.19 0.0M
2023-01-31 3,509.36 3,509.36 3,509.36 3,509.36 0.0M
2023-01-30 3,531.20 3,531.20 3,531.20 3,531.20 0.0M
2023-01-20 3,437.83 3,437.83 3,437.83 3,437.83 0.0M
2023-01-19 3,437.17 3,437.17 3,437.17 3,437.17 0.0M
2023-01-18 3,386.30 3,386.30 3,386.30 3,386.30 0.0M
2023-01-17 3,371.55 3,371.55 3,371.55 3,371.55 0.0M
2023-01-16 3,309.68 3,309.68 3,309.68 3,309.68 0.0M
2023-01-13 3,244.68 3,244.68 3,244.68 3,244.68 0.0M
2023-01-12 3,257.08 3,257.08 3,257.08 3,257.08 0.0M
2023-01-11 3,236.51 3,236.51 3,236.51 3,236.51 0.0M
2023-01-10 3,257.47 3,257.47 3,257.47 3,257.47 0.0M
2023-01-09 3,245.82 3,245.82 3,245.82 3,245.82 0.0M
2023-01-06 3,211.67 3,211.67 3,211.67 3,211.67 0.0M
2023-01-05 3,207.24 3,207.24 3,207.24 3,207.24 0.0M
2023-01-04 3,135.67 3,135.67 3,135.67 3,135.67 0.0M
2023-01-03 3,217.89 3,217.89 3,217.89 3,217.90 0.0M