HS China A IT Hardware

HSCAITH
🏛️ hong-kong →
6,173.49
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 2,900.33 2,963.33 2,895.69 2,961.31 0.0M
2023-12-28 2,819.72 2,918.75 2,811.23 2,904.83 0.0M
2023-12-27 2,807.34 2,834.00 2,801.88 2,821.54 0.0M
2023-12-26 2,862.99 2,865.40 2,782.24 2,798.60 0.0M
2023-12-25 2,856.88 2,889.21 2,845.84 2,867.75 0.0M
2023-12-22 2,894.49 2,909.50 2,848.15 2,860.05 0.0M
2023-12-21 2,842.32 2,923.23 2,836.28 2,900.78 0.0M
2023-12-20 2,940.20 2,940.20 2,859.22 2,859.22 0.0M
2023-12-19 2,921.02 2,947.98 2,902.58 2,936.97 0.0M
2023-12-18 2,941.29 2,957.83 2,916.74 2,925.91 0.0M
2023-12-15 2,981.07 2,993.69 2,937.19 2,952.35 0.0M
2023-12-14 3,000.08 3,037.28 2,972.24 2,974.92 0.0M
2023-12-13 3,024.86 3,029.53 2,980.32 2,980.32 0.0M
2023-12-12 3,047.47 3,070.56 3,006.87 3,030.01 0.0M
2023-12-11 3,005.10 3,054.41 2,973.03 3,053.61 0.0M
2023-12-08 2,921.27 3,041.13 2,921.27 3,019.86 0.0M
2023-12-07 2,898.97 2,929.07 2,884.49 2,912.02 0.0M
2023-12-06 2,889.31 2,918.39 2,881.15 2,895.97 0.0M
2023-12-05 2,980.09 2,980.09 2,898.53 2,899.31 0.0M
2023-12-04 3,001.64 3,039.22 2,978.63 2,996.72 0.0M
2023-12-01 2,941.65 3,013.33 2,927.96 3,003.02 0.0M
2023-11-30 2,951.35 2,960.34 2,919.90 2,944.85 0.0M
2023-11-29 2,985.56 2,993.82 2,957.16 2,960.85 0.0M
2023-11-28 2,976.30 2,996.72 2,960.08 2,988.48 0.0M
2023-11-27 2,976.01 3,004.11 2,961.50 2,980.05 0.0M
2023-11-24 3,065.79 3,065.79 2,985.42 2,996.54 0.0M
2023-11-23 3,021.46 3,067.59 2,996.93 3,063.32 0.0M
2023-11-22 3,080.97 3,083.49 3,024.74 3,024.74 0.0M
2023-11-21 3,137.04 3,150.77 3,082.23 3,090.33 0.0M
2023-11-20 3,116.69 3,155.82 3,081.70 3,132.02 0.0M
2023-11-17 3,082.42 3,127.79 3,082.42 3,123.94 0.0M
2023-11-16 3,121.58 3,143.38 3,091.05 3,091.05 0.0M
2023-11-15 3,180.98 3,182.38 3,120.65 3,145.61 0.0M
2023-11-14 3,128.15 3,170.57 3,114.80 3,138.95 0.0M
2023-11-13 3,094.10 3,156.35 3,094.10 3,129.91 0.0M
2023-11-10 3,068.90 3,107.28 3,059.70 3,067.47 0.0M
2023-11-09 3,075.02 3,109.14 3,060.17 3,090.50 0.0M
2023-11-08 3,066.75 3,106.43 3,051.33 3,074.10 0.0M
2023-11-07 3,023.09 3,098.97 3,014.48 3,074.55 0.0M
2023-11-06 2,977.20 3,041.76 2,974.77 3,034.83 0.0M
2023-11-03 2,895.61 2,965.80 2,895.61 2,953.44 0.0M
2023-11-02 2,931.77 2,944.04 2,891.81 2,891.92 0.0M
2023-11-01 2,943.19 2,960.82 2,915.05 2,919.09 0.0M
2023-10-31 2,977.80 2,977.80 2,921.26 2,941.19 0.0M
2023-10-30 2,881.84 2,976.97 2,876.06 2,968.25 0.0M
2023-10-27 2,868.20 2,909.35 2,849.11 2,896.61 0.0M
2023-10-26 2,822.46 2,879.56 2,818.78 2,878.53 0.0M
2023-10-25 2,848.16 2,878.29 2,826.97 2,835.93 0.0M
2023-10-24 2,835.65 2,873.19 2,804.83 2,831.71 0.0M
2023-10-23 2,885.33 2,898.30 2,820.49 2,840.91 0.0M
2023-10-20 2,971.64 2,990.73 2,896.80 2,901.92 0.0M
2023-10-19 2,994.07 3,044.88 2,977.59 2,978.17 0.0M
2023-10-18 3,062.90 3,063.48 2,988.65 3,018.16 0.0M
2023-10-17 3,101.35 3,108.26 3,062.46 3,089.18 0.0M
2023-10-16 3,136.47 3,136.47 3,080.07 3,096.52 0.0M
2023-10-13 3,163.29 3,172.72 3,128.03 3,143.06 0.0M
2023-10-12 3,214.37 3,214.74 3,170.78 3,184.88 0.0M
2023-10-11 3,153.42 3,218.62 3,142.25 3,198.03 0.0M
2023-10-10 3,139.35 3,159.59 3,129.18 3,142.59 0.0M
2023-10-09 3,125.14 3,151.74 3,095.46 3,136.25 0.0M
2023-09-28 3,118.25 3,147.23 3,108.44 3,134.32 0.0M
2023-09-27 3,098.34 3,127.97 3,097.82 3,102.83 0.0M
2023-09-26 3,094.69 3,164.10 3,094.69 3,113.42 0.0M
2023-09-25 3,129.76 3,130.23 3,076.99 3,085.22 0.0M
2023-09-22 2,997.50 3,143.95 2,988.41 3,135.87 0.0M
2023-09-21 2,971.69 3,044.69 2,968.16 2,999.39 0.0M
2023-09-20 2,985.53 3,032.80 2,982.63 2,983.24 0.0M
2023-09-19 3,018.48 3,023.19 2,966.29 2,989.81 0.0M
2023-09-18 3,025.99 3,075.39 3,015.35 3,020.77 0.0M
2023-09-15 3,091.70 3,095.24 3,027.49 3,036.82 0.0M
2023-09-14 3,107.42 3,135.20 3,074.01 3,085.21 0.0M
2023-09-13 3,152.08 3,152.08 3,074.47 3,100.93 0.0M
2023-09-12 3,146.13 3,192.16 3,142.88 3,164.93 0.0M
2023-09-11 3,111.52 3,212.46 3,093.25 3,159.26 0.0M
2023-09-08 3,081.48 3,122.38 3,058.97 3,102.12 0.0M
2023-09-07 3,175.57 3,175.57 3,101.46 3,102.02 0.0M
2023-09-06 3,164.52 3,195.15 3,124.99 3,185.96 0.0M
2023-09-05 3,234.15 3,238.55 3,176.47 3,181.88 0.0M
2023-09-04 3,216.81 3,238.69 3,187.83 3,238.69 0.0M
2023-09-01 3,232.23 3,242.60 3,175.70 3,194.90 0.0M
2023-08-31 3,224.15 3,268.21 3,209.72 3,237.87 0.0M
2023-08-30 3,213.94 3,286.94 3,210.98 3,246.41 0.0M
2023-08-29 3,058.75 3,203.66 3,052.13 3,188.74 0.0M
2023-08-28 3,180.63 3,180.63 3,056.16 3,063.17 0.0M
2023-08-25 3,094.88 3,094.88 2,988.29 3,004.41 0.0M
2023-08-24 3,192.27 3,221.73 3,137.63 3,162.15 0.0M
2023-08-23 3,220.71 3,220.71 3,136.21 3,136.21 0.0M
2023-08-22 3,174.03 3,252.09 3,131.46 3,248.08 0.0M
2023-08-21 3,121.81 3,187.54 3,120.62 3,122.85 0.0M
2023-08-18 3,208.13 3,220.53 3,117.02 3,117.02 0.0M
2023-08-17 3,154.81 3,229.98 3,137.60 3,210.29 0.0M
2023-08-16 3,231.64 3,241.47 3,175.81 3,178.69 0.0M
2023-08-15 3,325.92 3,343.44 3,231.17 3,257.10 0.0M
2023-08-14 3,242.22 3,293.48 3,229.52 3,292.73 0.0M
2023-08-11 3,354.21 3,364.59 3,267.53 3,271.72 0.0M
2023-08-10 3,347.34 3,371.21 3,315.78 3,342.17 0.0M
2023-08-09 3,442.32 3,469.96 3,363.09 3,366.95 0.0M
2023-08-08 3,511.89 3,532.18 3,464.34 3,464.34 0.0M
2023-08-07 3,538.39 3,618.82 3,492.85 3,512.22 0.0M
2023-08-04 3,407.88 3,528.72 3,407.88 3,521.76 0.0M
2023-08-03 3,398.95 3,451.65 3,388.70 3,416.56 0.0M
2023-08-02 3,424.77 3,460.36 3,415.26 3,430.02 0.0M
2023-08-01 3,383.05 3,468.58 3,363.43 3,447.06 0.0M
2023-07-31 3,368.55 3,428.49 3,360.53 3,385.51 0.0M
2023-07-28 3,347.41 3,397.61 3,335.14 3,382.46 0.0M
2023-07-27 3,385.10 3,407.74 3,346.75 3,360.60 0.0M
2023-07-26 3,454.61 3,454.61 3,372.30 3,389.23 0.0M
2023-07-25 3,466.44 3,507.73 3,415.09 3,469.81 0.0M
2023-07-24 3,365.21 3,492.51 3,352.43 3,424.71 0.0M
2023-07-21 3,394.51 3,401.26 3,341.21 3,371.35 0.0M
2023-07-20 3,559.06 3,561.85 3,390.06 3,395.83 0.0M
2023-07-19 3,606.24 3,628.52 3,547.32 3,560.60 0.0M
2023-07-18 3,660.72 3,673.61 3,585.19 3,586.97 0.0M
2023-07-17 3,625.09 3,682.66 3,615.92 3,648.66 0.0M
2023-07-14 3,582.57 3,670.21 3,568.27 3,635.55 0.0M
2023-07-13 3,444.47 3,543.70 3,436.07 3,537.52 0.0M
2023-07-12 3,563.60 3,565.68 3,415.92 3,421.11 0.0M
2023-07-11 3,519.56 3,601.65 3,508.69 3,588.19 0.0M
2023-07-10 3,546.84 3,553.54 3,472.52 3,510.36 0.0M
2023-07-07 3,564.51 3,570.74 3,455.98 3,532.35 0.0M
2023-07-06 3,534.80 3,636.76 3,533.59 3,566.91 0.0M
2023-07-05 3,631.68 3,645.05 3,551.52 3,557.23 0.0M
2023-07-04 3,594.20 3,677.04 3,594.20 3,644.81 0.0M
2023-07-03 3,646.58 3,657.62 3,531.67 3,613.87 0.0M
2023-06-30 3,562.67 3,676.76 3,554.69 3,634.35 0.0M
2023-06-29 3,509.48 3,614.85 3,509.48 3,586.93 0.0M
2023-06-28 3,541.20 3,545.11 3,427.21 3,513.90 0.0M
2023-06-27 3,574.01 3,623.78 3,536.74 3,597.38 0.0M
2023-06-26 3,680.27 3,725.74 3,544.34 3,566.51 0.0M
2023-06-21 3,867.74 3,867.74 3,745.20 3,745.56 0.0M
2023-06-20 3,824.36 3,912.17 3,781.82 3,912.07 0.0M
2023-06-19 3,728.21 3,857.46 3,690.09 3,848.07 0.0M
2023-06-16 3,527.74 3,710.37 3,497.73 3,702.54 0.0M
2023-06-15 3,522.55 3,598.62 3,520.50 3,533.31 0.0M
2023-06-14 3,459.49 3,547.40 3,424.10 3,515.24 0.0M
2023-06-13 3,358.09 3,476.78 3,331.53 3,464.10 0.0M
2023-06-12 3,350.98 3,401.32 3,350.49 3,367.93 0.0M
2023-06-09 3,262.38 3,362.06 3,230.19 3,357.55 0.0M
2023-06-08 3,278.59 3,283.98 3,220.41 3,263.54 0.0M
2023-06-07 3,300.70 3,334.01 3,276.20 3,298.21 0.0M
2023-06-06 3,387.33 3,402.83 3,283.89 3,297.58 0.0M
2023-06-05 3,343.30 3,431.81 3,343.30 3,397.45 0.0M
2023-06-02 3,369.70 3,377.58 3,319.75 3,340.82 0.0M
2023-06-01 3,276.86 3,387.55 3,271.51 3,348.04 0.0M
2023-05-31 3,291.25 3,323.49 3,271.98 3,316.47 0.0M
2023-05-30 3,187.20 3,307.32 3,160.24 3,304.75 0.0M
2023-05-29 3,217.10 3,270.46 3,200.58 3,204.49 0.0M
2023-05-26 3,112.88 3,199.44 3,111.28 3,183.33 0.0M
2023-05-25 3,125.15 3,172.83 3,049.05 3,112.38 0.0M
2023-05-24 3,035.41 3,096.22 3,015.24 3,042.11 0.0M
2023-05-23 3,102.33 3,113.92 3,053.47 3,053.47 0.0M
2023-05-22 3,148.60 3,163.82 3,083.45 3,112.55 0.0M
2023-05-19 3,148.02 3,188.49 3,132.20 3,154.27 0.0M
2023-05-18 3,071.98 3,164.49 3,068.09 3,144.42 0.0M
2023-05-17 2,986.21 3,068.25 2,978.81 3,046.46 0.0M
2023-05-16 3,026.90 3,029.13 2,982.47 2,991.28 0.0M
2023-05-15 2,985.84 3,030.93 2,929.13 3,028.56 0.0M
2023-05-12 3,013.77 3,042.33 2,977.56 2,982.18 0.0M
2023-05-11 3,062.20 3,079.56 3,017.68 3,019.56 0.0M
2023-05-10 3,102.66 3,133.45 3,022.70 3,053.57 0.0M
2023-05-09 3,099.53 3,177.03 3,087.01 3,107.84 0.0M
2023-05-08 3,071.82 3,124.34 3,045.39 3,107.06 0.0M
2023-05-05 3,149.00 3,151.00 3,040.02 3,068.18 0.0M
2023-05-04 3,194.34 3,206.73 3,119.37 3,149.44 0.0M
2023-04-28 3,103.45 3,223.44 3,103.45 3,214.41 0.0M
2023-04-27 3,127.17 3,194.18 3,097.22 3,127.16 0.0M
2023-04-26 3,312.30 3,326.91 3,167.39 3,182.99 0.0M
2023-04-25 3,371.93 3,380.22 3,281.69 3,333.60 0.0M
2023-04-24 3,364.17 3,455.18 3,348.60 3,405.48 0.0M
2023-04-21 3,499.89 3,503.69 3,331.51 3,356.70 0.0M
2023-04-20 3,413.35 3,506.24 3,411.36 3,505.60 0.0M
2023-04-19 3,394.92 3,499.38 3,378.14 3,385.90 0.0M
2023-04-18 3,311.71 3,435.54 3,270.56 3,409.97 0.0M
2023-04-17 3,320.55 3,347.95 3,281.99 3,319.06 0.0M
2023-04-14 3,324.78 3,368.25 3,250.68 3,348.65 0.0M
2023-04-13 3,457.95 3,471.35 3,312.32 3,323.50 0.0M
2023-04-12 3,374.03 3,524.31 3,369.40 3,485.07 0.0M
2023-04-11 3,333.46 3,376.30 3,287.68 3,375.86 0.0M
2023-04-10 3,480.59 3,496.58 3,312.89 3,343.41 0.0M
2023-04-07 3,440.42 3,470.97 3,401.89 3,461.92 0.0M
2023-04-06 3,312.85 3,442.90 3,311.57 3,413.64 0.0M
2023-04-04 3,301.32 3,376.30 3,286.28 3,331.89 0.0M
2023-04-03 3,224.89 3,314.55 3,180.33 3,314.55 0.0M
2023-03-31 3,204.33 3,204.33 3,204.33 3,204.33 0.0M
2023-03-30 3,150.34 3,150.34 3,150.34 3,150.35 0.0M
2023-03-29 3,211.70 3,211.70 3,211.70 3,211.70 0.0M
2023-03-28 3,187.75 3,187.75 3,187.75 3,187.75 0.0M
2023-03-27 3,297.19 3,297.19 3,297.19 3,297.19 0.0M
2023-03-24 3,325.85 3,325.85 3,325.85 3,325.85 0.0M
2023-03-23 3,305.68 3,305.68 3,305.68 3,305.68 0.0M
2023-03-22 3,173.53 3,173.53 3,173.53 3,173.54 0.0M
2023-03-21 3,028.78 3,028.78 3,028.78 3,028.78 0.0M
2023-03-20 3,032.10 3,032.10 3,032.10 3,032.10 0.0M
2023-03-17 2,984.39 2,984.39 2,984.39 2,984.39 0.0M
2023-03-16 2,856.94 2,856.94 2,856.94 2,856.94 0.0M
2023-03-15 2,896.70 2,896.70 2,896.70 2,896.70 0.0M
2023-03-14 2,916.46 2,916.46 2,916.46 2,916.46 0.0M
2023-03-13 2,952.04 2,952.04 2,952.04 2,952.04 0.0M
2023-03-10 2,850.35 2,850.35 2,850.35 2,850.35 0.0M
2023-03-09 2,907.16 2,907.16 2,907.16 2,907.16 0.0M
2023-03-08 2,899.83 2,899.83 2,899.83 2,899.83 0.0M
2023-03-07 2,862.30 2,862.30 2,862.30 2,862.30 0.0M
2023-03-06 2,964.11 2,964.11 2,964.11 2,964.11 0.0M
2023-03-03 2,962.61 2,962.61 2,962.61 2,962.61 0.0M
2023-03-02 2,975.79 2,975.79 2,975.79 2,975.79 0.0M
2023-03-01 2,954.89 2,954.89 2,954.89 2,954.89 0.0M
2023-02-28 2,868.99 2,868.99 2,868.99 2,868.99 0.0M
2023-02-27 2,814.51 2,814.51 2,814.51 2,814.51 0.0M
2023-02-24 2,832.58 2,832.58 2,832.58 2,832.58 0.0M
2023-02-23 2,811.75 2,811.75 2,811.75 2,811.75 0.0M
2023-02-22 2,846.68 2,846.68 2,846.68 2,846.68 0.0M
2023-02-21 2,843.06 2,843.06 2,843.06 2,843.06 0.0M
2023-02-20 2,854.50 2,854.50 2,854.50 2,854.50 0.0M
2023-02-17 2,768.94 2,768.94 2,768.94 2,768.94 0.0M
2023-02-16 2,869.45 2,869.45 2,869.45 2,869.45 0.0M
2023-02-15 2,911.55 2,911.55 2,911.55 2,911.55 0.0M
2023-02-14 2,810.79 2,810.79 2,810.79 2,810.79 0.0M
2023-02-13 2,804.79 2,804.79 2,804.79 2,804.79 0.0M
2023-02-10 2,775.69 2,775.69 2,775.69 2,775.69 0.0M
2023-02-09 2,779.88 2,779.88 2,779.88 2,779.88 0.0M
2023-02-08 2,673.30 2,673.30 2,673.30 2,673.30 0.0M
2023-02-07 2,711.00 2,711.00 2,711.00 2,711.00 0.0M
2023-02-06 2,691.33 2,691.33 2,691.33 2,691.33 0.0M
2023-02-03 2,689.02 2,689.02 2,689.02 2,689.02 0.0M
2023-02-02 2,669.57 2,669.57 2,669.57 2,669.57 0.0M
2023-02-01 2,652.89 2,652.89 2,652.89 2,652.89 0.0M
2023-01-31 2,615.37 2,615.37 2,615.37 2,615.37 0.0M
2023-01-30 2,648.59 2,648.59 2,648.59 2,648.59 0.0M
2023-01-20 2,637.53 2,637.53 2,637.53 2,637.53 0.0M
2023-01-19 2,620.40 2,620.40 2,620.40 2,620.40 0.0M
2023-01-18 2,574.98 2,574.98 2,574.98 2,574.98 0.0M
2023-01-17 2,564.68 2,564.68 2,564.68 2,564.68 0.0M
2023-01-16 2,550.39 2,550.39 2,550.39 2,550.39 0.0M
2023-01-13 2,512.57 2,512.57 2,512.57 2,512.57 0.0M
2023-01-12 2,512.99 2,512.99 2,512.99 2,512.99 0.0M
2023-01-11 2,503.31 2,503.31 2,503.31 2,503.31 0.0M
2023-01-10 2,519.28 2,519.28 2,519.28 2,519.28 0.0M
2023-01-09 2,510.59 2,510.59 2,510.59 2,510.60 0.0M
2023-01-06 2,514.71 2,514.71 2,514.71 2,514.71 0.0M
2023-01-05 2,537.14 2,537.14 2,537.14 2,537.14 0.0M
2023-01-04 2,524.84 2,524.84 2,524.84 2,524.84 0.0M
2023-01-03 2,528.02 2,528.02 2,528.02 2,528.02 0.0M