HS China A

HSCAII
🏛️ hong-kong →
2,570.36
Last Update: 2025-09-30
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 1,893.68 1,908.60 1,892.91 1,908.43 0.0M
2023-12-28 1,853.88 1,901.15 1,851.47 1,895.66 0.0M
2023-12-27 1,848.83 1,857.77 1,840.44 1,855.26 0.0M
2023-12-26 1,862.55 1,862.55 1,841.99 1,847.44 0.0M
2023-12-25 1,856.01 1,866.71 1,853.96 1,863.65 0.0M
2023-12-22 1,861.46 1,875.37 1,851.33 1,859.53 0.0M
2023-12-21 1,839.06 1,866.89 1,836.19 1,862.14 0.0M
2023-12-20 1,870.41 1,872.19 1,846.25 1,846.25 0.0M
2023-12-19 1,866.23 1,876.90 1,857.27 1,869.50 0.0M
2023-12-18 1,876.20 1,884.44 1,864.60 1,868.12 0.0M
2023-12-15 1,896.38 1,906.20 1,879.81 1,882.09 0.0M
2023-12-14 1,908.31 1,916.09 1,889.98 1,890.42 0.0M
2023-12-13 1,922.76 1,922.76 1,899.18 1,899.18 0.0M
2023-12-12 1,920.64 1,927.87 1,918.63 1,926.92 0.0M
2023-12-11 1,898.86 1,927.58 1,881.74 1,924.52 0.0M
2023-12-08 1,903.95 1,915.44 1,900.77 1,909.09 0.0M
2023-12-07 1,903.75 1,910.31 1,892.55 1,903.45 0.0M
2023-12-06 1,897.11 1,917.71 1,895.14 1,906.41 0.0M
2023-12-05 1,931.46 1,931.46 1,901.01 1,901.01 0.0M
2023-12-04 1,946.35 1,950.22 1,936.99 1,936.99 0.0M
2023-12-01 1,945.60 1,950.42 1,929.14 1,946.20 0.0M
2023-11-30 1,944.04 1,950.87 1,937.36 1,946.83 0.0M
2023-11-29 1,960.32 1,960.48 1,943.18 1,945.80 0.0M
2023-11-28 1,953.60 1,961.24 1,946.64 1,960.76 0.0M
2023-11-27 1,961.89 1,961.92 1,944.70 1,954.93 0.0M
2023-11-24 1,979.74 1,979.74 1,961.01 1,964.27 0.0M
2023-11-23 1,965.55 1,981.27 1,960.16 1,980.63 0.0M
2023-11-22 1,983.24 1,987.14 1,967.35 1,967.35 0.0M
2023-11-21 1,997.05 2,008.87 1,986.94 1,989.81 0.0M
2023-11-20 1,985.96 1,996.53 1,974.27 1,992.21 0.0M
2023-11-17 1,976.81 1,985.16 1,971.84 1,984.51 0.0M
2023-11-16 1,997.34 1,999.19 1,982.09 1,982.09 0.0M
2023-11-15 2,008.11 2,009.58 1,996.65 2,001.97 0.0M
2023-11-14 1,985.75 1,997.22 1,982.16 1,990.11 0.0M
2023-11-13 1,987.88 1,991.26 1,974.73 1,985.59 0.0M
2023-11-10 1,986.72 1,987.12 1,976.35 1,983.03 0.0M
2023-11-09 1,993.72 2,005.04 1,989.51 1,994.58 0.0M
2023-11-08 1,995.13 2,005.58 1,986.02 1,997.14 0.0M
2023-11-07 1,997.96 2,004.66 1,990.53 1,999.31 0.0M
2023-11-06 1,984.42 2,003.46 1,982.89 2,002.34 0.0M
2023-11-03 1,954.23 1,977.70 1,954.23 1,971.32 0.0M
2023-11-02 1,968.94 1,975.66 1,951.93 1,952.05 0.0M
2023-11-01 1,979.86 1,980.11 1,961.54 1,965.55 0.0M
2023-10-31 1,974.86 1,974.86 1,959.39 1,968.53 0.0M
2023-10-30 1,954.97 1,980.55 1,954.95 1,975.79 0.0M
2023-10-27 1,923.00 1,966.58 1,919.77 1,958.96 0.0M
2023-10-26 1,912.12 1,930.60 1,908.40 1,929.43 0.0M
2023-10-25 1,929.35 1,936.95 1,921.56 1,922.71 0.0M
2023-10-24 1,904.76 1,916.95 1,891.76 1,912.27 0.0M
2023-10-23 1,923.00 1,923.00 1,889.35 1,899.72 0.0M
2023-10-20 1,934.95 1,945.11 1,925.62 1,929.47 0.0M
2023-10-19 1,966.18 1,968.29 1,943.13 1,943.29 0.0M
2023-10-18 1,992.59 1,992.59 1,976.32 1,977.53 0.0M
2023-10-17 1,995.64 1,998.78 1,986.07 1,997.33 0.0M
2023-10-16 2,012.49 2,012.49 1,985.57 1,992.30 0.0M
2023-10-13 2,017.34 2,018.08 2,005.65 2,011.74 0.0M
2023-10-12 2,024.98 2,030.88 2,017.22 2,028.88 0.0M
2023-10-11 2,013.77 2,024.32 2,005.82 2,010.95 0.0M
2023-10-10 2,023.51 2,026.59 2,005.18 2,006.15 0.0M
2023-10-09 2,018.74 2,023.44 1,999.89 2,018.21 0.0M
2023-09-28 2,029.43 2,032.79 2,019.71 2,023.54 0.0M
2023-09-27 2,017.08 2,037.87 2,017.08 2,023.92 0.0M
2023-09-26 2,025.53 2,031.17 2,016.83 2,016.83 0.0M
2023-09-25 2,038.75 2,038.75 2,025.10 2,027.39 0.0M
2023-09-22 2,003.69 2,039.84 2,000.35 2,039.40 0.0M
2023-09-21 2,016.72 2,023.64 2,004.34 2,004.34 0.0M
2023-09-20 2,028.64 2,030.63 2,020.89 2,020.89 0.0M
2023-09-19 2,036.59 2,036.59 2,023.25 2,031.52 0.0M
2023-09-18 2,025.22 2,044.00 2,019.73 2,038.74 0.0M
2023-09-15 2,043.13 2,047.57 2,024.67 2,031.33 0.0M
2023-09-14 2,042.40 2,046.82 2,030.08 2,038.85 0.0M
2023-09-13 2,057.30 2,061.11 2,032.18 2,042.65 0.0M
2023-09-12 2,060.29 2,067.12 2,055.97 2,058.86 0.0M
2023-09-11 2,045.08 2,071.97 2,039.93 2,061.76 0.0M
2023-09-08 2,041.98 2,050.14 2,034.95 2,043.25 0.0M
2023-09-07 2,075.15 2,075.15 2,047.79 2,048.30 0.0M
2023-09-06 2,074.56 2,082.24 2,065.61 2,079.74 0.0M
2023-09-05 2,091.28 2,092.00 2,078.13 2,081.13 0.0M
2023-09-04 2,075.05 2,095.84 2,070.23 2,095.72 0.0M
2023-09-01 2,059.84 2,072.99 2,058.31 2,064.85 0.0M
2023-08-31 2,065.56 2,068.28 2,051.38 2,054.26 0.0M
2023-08-30 2,071.92 2,081.38 2,060.82 2,067.05 0.0M
2023-08-29 2,029.89 2,073.75 2,029.10 2,065.96 0.0M
2023-08-28 2,123.49 2,123.49 2,029.11 2,034.93 0.0M
2023-08-25 2,018.46 2,027.57 2,005.77 2,013.09 0.0M
2023-08-24 2,023.84 2,043.94 2,015.92 2,028.76 0.0M
2023-08-23 2,049.25 2,049.25 2,015.93 2,016.43 0.0M
2023-08-22 2,049.13 2,058.28 2,021.59 2,053.03 0.0M
2023-08-21 2,062.20 2,069.79 2,039.88 2,039.88 0.0M
2023-08-18 2,097.52 2,102.97 2,067.43 2,067.43 0.0M
2023-08-17 2,078.40 2,099.56 2,067.54 2,097.04 0.0M
2023-08-16 2,095.86 2,106.92 2,087.10 2,087.16 0.0M
2023-08-15 2,113.75 2,116.78 2,085.37 2,104.05 0.0M
2023-08-14 2,101.50 2,114.27 2,087.19 2,112.74 0.0M
2023-08-11 2,170.55 2,170.55 2,123.11 2,123.11 0.0M
2023-08-10 2,162.83 2,170.98 2,155.20 2,169.91 0.0M
2023-08-09 2,168.31 2,174.84 2,162.38 2,165.59 0.0M
2023-08-08 2,177.18 2,185.13 2,166.96 2,174.72 0.0M
2023-08-07 2,190.41 2,190.41 2,175.66 2,182.31 0.0M
2023-08-04 2,203.03 2,215.43 2,192.33 2,198.36 0.0M
2023-08-03 2,170.45 2,190.20 2,168.72 2,190.17 0.0M
2023-08-02 2,181.82 2,192.61 2,169.37 2,175.37 0.0M
2023-08-01 2,190.07 2,200.55 2,179.68 2,187.37 0.0M
2023-07-31 2,189.03 2,211.87 2,186.04 2,192.38 0.0M
2023-07-28 2,130.12 2,181.54 2,128.00 2,178.01 0.0M
2023-07-27 2,145.76 2,155.47 2,132.78 2,136.55 0.0M
2023-07-26 2,146.26 2,147.33 2,136.82 2,143.40 0.0M
2023-07-25 2,126.27 2,148.77 2,126.27 2,148.67 0.0M
2023-07-24 2,097.34 2,110.64 2,093.14 2,097.39 0.0M
2023-07-21 2,101.56 2,118.46 2,098.33 2,104.91 0.0M
2023-07-20 2,126.65 2,134.68 2,103.12 2,105.46 0.0M
2023-07-19 2,124.04 2,130.57 2,112.76 2,123.69 0.0M
2023-07-18 2,134.26 2,135.40 2,121.19 2,126.79 0.0M
2023-07-17 2,137.76 2,137.76 2,123.68 2,132.53 0.0M
2023-07-14 2,151.22 2,152.27 2,144.98 2,146.50 0.0M
2023-07-13 2,126.32 2,149.60 2,126.32 2,148.25 0.0M
2023-07-12 2,136.02 2,138.19 2,117.51 2,119.65 0.0M
2023-07-11 2,127.30 2,137.83 2,121.98 2,137.70 0.0M
2023-07-10 2,122.01 2,133.90 2,116.17 2,123.30 0.0M
2023-07-07 2,119.15 2,125.15 2,110.46 2,114.32 0.0M
2023-07-06 2,131.80 2,142.80 2,121.50 2,124.78 0.0M
2023-07-05 2,151.59 2,152.22 2,134.50 2,137.20 0.0M
2023-07-04 2,147.84 2,154.23 2,143.17 2,153.51 0.0M
2023-07-03 2,132.24 2,152.58 2,132.24 2,149.39 0.0M
2023-06-30 2,107.63 2,135.17 2,106.04 2,126.80 0.0M
2023-06-29 2,114.02 2,120.24 2,106.99 2,110.62 0.0M
2023-06-28 2,117.07 2,120.43 2,094.49 2,116.93 0.0M
2023-06-27 2,101.69 2,123.24 2,100.44 2,120.38 0.0M
2023-06-26 2,115.93 2,120.26 2,095.65 2,099.79 0.0M
2023-06-21 2,162.85 2,166.54 2,132.22 2,132.22 0.0M
2023-06-20 2,170.67 2,177.62 2,165.87 2,170.62 0.0M
2023-06-19 2,183.02 2,183.02 2,170.02 2,173.46 0.0M
2023-06-16 2,168.76 2,187.16 2,168.18 2,185.12 0.0M
2023-06-15 2,140.83 2,166.41 2,140.83 2,166.41 0.0M
2023-06-14 2,139.99 2,148.11 2,136.77 2,137.68 0.0M
2023-06-13 2,124.28 2,138.19 2,122.35 2,136.84 0.0M
2023-06-12 2,117.75 2,135.53 2,111.30 2,127.86 0.0M
2023-06-09 2,110.09 2,122.19 2,105.26 2,122.19 0.0M
2023-06-08 2,101.13 2,117.87 2,092.34 2,109.06 0.0M
2023-06-07 2,111.46 2,115.63 2,096.60 2,102.28 0.0M
2023-06-06 2,134.87 2,141.88 2,105.64 2,109.41 0.0M
2023-06-05 2,144.65 2,144.65 2,130.79 2,137.34 0.0M
2023-06-02 2,124.75 2,147.05 2,124.75 2,144.74 0.0M
2023-06-01 2,109.70 2,132.60 2,107.15 2,118.44 0.0M
2023-05-31 2,125.00 2,125.21 2,105.06 2,115.96 0.0M
2023-05-30 2,122.29 2,130.79 2,101.01 2,130.57 0.0M
2023-05-29 2,140.06 2,143.01 2,120.68 2,126.41 0.0M
2023-05-26 2,128.00 2,138.72 2,113.48 2,134.73 0.0M
2023-05-25 2,129.78 2,136.74 2,109.83 2,129.61 0.0M
2023-05-24 2,150.49 2,154.69 2,133.46 2,133.46 0.0M
2023-05-23 2,182.83 2,184.06 2,156.31 2,156.31 0.0M
2023-05-22 2,173.08 2,190.77 2,168.93 2,183.64 0.0M
2023-05-19 2,174.14 2,186.56 2,165.81 2,175.04 0.0M
2023-05-18 2,182.56 2,191.00 2,169.94 2,179.02 0.0M
2023-05-17 2,179.99 2,188.80 2,170.97 2,179.63 0.0M
2023-05-16 2,198.18 2,198.18 2,178.35 2,184.07 0.0M
2023-05-15 2,167.69 2,197.20 2,155.84 2,197.20 0.0M
2023-05-12 2,191.60 2,199.44 2,166.66 2,167.00 0.0M
2023-05-11 2,202.42 2,205.92 2,193.08 2,194.25 0.0M
2023-05-10 2,204.47 2,205.59 2,188.79 2,197.99 0.0M
2023-05-09 2,231.87 2,242.24 2,208.98 2,209.67 0.0M
2023-05-08 2,214.65 2,233.05 2,212.71 2,231.52 0.0M
2023-05-05 2,223.01 2,226.64 2,201.24 2,210.33 0.0M
2023-05-04 2,214.40 2,225.85 2,210.77 2,223.74 0.0M
2023-04-28 2,200.28 2,223.80 2,200.28 2,223.17 0.0M
2023-04-27 2,181.66 2,207.64 2,179.76 2,199.77 0.0M
2023-04-26 2,178.56 2,198.45 2,173.73 2,188.15 0.0M
2023-04-25 2,205.47 2,207.45 2,163.35 2,186.28 0.0M
2023-04-24 2,229.57 2,231.09 2,197.40 2,205.77 0.0M
2023-04-21 2,280.29 2,280.29 2,230.45 2,230.45 0.0M
2023-04-20 2,283.79 2,284.11 2,269.86 2,280.37 0.0M
2023-04-19 2,301.38 2,301.38 2,282.26 2,285.71 0.0M
2023-04-18 2,295.38 2,305.64 2,294.74 2,303.04 0.0M
2023-04-17 2,276.58 2,300.19 2,276.26 2,300.19 0.0M
2023-04-14 2,269.49 2,280.53 2,265.27 2,278.21 0.0M
2023-04-13 2,273.31 2,278.05 2,259.58 2,263.99 0.0M
2023-04-12 2,278.76 2,284.53 2,274.27 2,279.75 0.0M
2023-04-11 2,279.67 2,282.49 2,267.74 2,278.29 0.0M
2023-04-10 2,296.70 2,297.15 2,274.64 2,278.76 0.0M
2023-04-07 2,278.30 2,294.78 2,276.17 2,292.82 0.0M
2023-04-06 2,267.06 2,279.61 2,265.03 2,277.92 0.0M
2023-04-04 2,272.95 2,276.78 2,264.56 2,276.78 0.0M
2023-04-03 2,252.35 2,275.08 2,252.35 2,273.24 0.0M
2023-03-31 2,239.92 2,250.85 2,237.99 2,248.30 0.0M
2023-03-30 2,223.36 2,238.51 2,209.95 2,237.57 0.0M
2023-03-29 2,227.07 2,230.05 2,214.96 2,222.40 0.0M
2023-03-28 2,232.99 2,236.34 2,219.01 2,221.59 0.0M
2023-03-27 2,234.26 2,235.64 2,217.19 2,231.89 0.0M
2023-03-24 2,239.35 2,240.75 2,229.20 2,235.71 0.0M
2023-03-23 2,214.79 2,239.96 2,213.34 2,239.96 0.0M
2023-03-22 2,218.57 2,228.21 2,214.22 2,221.73 0.0M
2023-03-21 2,192.63 2,212.85 2,192.63 2,212.85 0.0M
2023-03-20 2,199.40 2,207.65 2,186.03 2,188.32 0.0M
2023-03-17 2,201.97 2,219.31 2,190.59 2,197.15 0.0M
2023-03-16 2,201.56 2,211.08 2,184.60 2,186.69 0.0M
2023-03-15 2,224.29 2,231.38 2,215.65 2,216.07 0.0M
2023-03-14 2,222.08 2,222.08 2,188.88 2,211.85 0.0M
2023-03-13 2,203.95 2,226.24 2,203.95 2,226.24 0.0M
2023-03-10 2,222.27 2,226.10 2,206.79 2,207.44 0.0M
2023-03-09 2,244.67 2,247.27 2,226.14 2,236.69 0.0M
2023-03-08 2,237.28 2,244.50 2,230.69 2,243.04 0.0M
2023-03-07 2,279.39 2,287.15 2,245.58 2,246.10 0.0M
2023-03-06 2,289.00 2,289.59 2,269.32 2,282.00 0.0M
2023-03-03 2,285.19 2,290.51 2,271.40 2,288.03 0.0M
2023-03-02 2,285.13 2,291.25 2,279.76 2,281.98 0.0M
2023-03-01 2,262.07 2,291.47 2,256.93 2,287.97 0.0M
2023-02-28 2,254.26 2,263.80 2,238.84 2,262.42 0.0M
2023-02-27 2,248.31 2,261.12 2,242.78 2,247.32 0.0M
2023-02-24 2,276.26 2,276.68 2,249.80 2,258.30 0.0M
2023-02-23 2,279.47 2,291.06 2,267.08 2,276.39 0.0M
2023-02-22 2,280.41 2,291.87 2,275.32 2,279.35 0.0M
2023-02-21 2,285.13 2,297.65 2,277.54 2,293.29 0.0M
2023-02-20 2,240.16 2,286.38 2,236.06 2,285.61 0.0M
2023-02-17 2,262.60 2,272.13 2,236.54 2,237.09 0.0M
2023-02-16 2,290.13 2,310.12 2,251.34 2,265.49 0.0M
2023-02-15 2,299.30 2,302.95 2,285.07 2,289.58 0.0M
2023-02-14 2,300.31 2,301.82 2,287.58 2,298.46 0.0M
2023-02-13 2,273.31 2,297.36 2,270.66 2,296.30 0.0M
2023-02-10 2,283.93 2,287.21 2,266.34 2,276.31 0.0M
2023-02-09 2,250.41 2,287.20 2,248.91 2,287.20 0.0M
2023-02-08 2,270.03 2,274.50 2,253.49 2,255.15 0.0M
2023-02-07 2,268.41 2,271.98 2,256.50 2,267.46 0.0M
2023-02-06 2,271.45 2,274.05 2,252.11 2,263.39 0.0M
2023-02-03 2,297.00 2,297.00 2,264.43 2,288.34 0.0M
2023-02-02 2,315.36 2,316.36 2,298.74 2,305.64 0.0M
2023-02-01 2,291.12 2,309.31 2,279.03 2,309.31 0.0M
2023-01-31 2,298.35 2,306.30 2,283.12 2,285.08 0.0M
2023-01-30 2,330.82 2,332.38 2,299.27 2,300.78 0.0M
2023-01-20 2,280.25 2,292.69 2,279.39 2,290.22 0.0M
2023-01-19 2,256.33 2,274.98 2,248.71 2,274.98 0.0M
2023-01-18 2,261.81 2,267.39 2,256.44 2,258.97 0.0M
2023-01-17 2,259.89 2,264.47 2,249.52 2,259.50 0.0M
2023-01-16 2,229.66 2,278.20 2,229.46 2,258.88 0.0M
2023-01-13 2,209.17 2,227.21 2,206.27 2,227.21 0.0M
2023-01-12 2,204.13 2,209.84 2,194.42 2,202.25 0.0M
2023-01-11 2,208.01 2,218.83 2,197.15 2,198.97 0.0M
2023-01-10 2,205.66 2,212.52 2,198.11 2,207.13 0.0M
2023-01-09 2,197.27 2,211.19 2,195.94 2,204.38 0.0M
2023-01-06 2,183.06 2,200.37 2,182.00 2,188.81 0.0M
2023-01-05 2,156.79 2,186.08 2,156.34 2,183.25 0.0M
2023-01-04 2,146.85 2,155.43 2,138.30 2,148.69 0.0M
2023-01-03 2,127.72 2,150.92 2,113.83 2,147.82 0.0M