HS China A Software

HSCASI
🏛️ hong-kong →
3,622.14
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
2024-12-31 2,798.54 2,801.37 2,666.28 2,666.28 0.0M
2024-12-30 2,788.67 2,813.84 2,748.21 2,788.14 0.0M
2024-12-27 2,797.10 2,862.33 2,786.66 2,795.86 0.0M
2024-12-26 2,756.31 2,822.89 2,755.66 2,799.87 0.0M
2024-12-25 2,797.32 2,797.32 2,741.50 2,761.05 0.0M
2024-12-24 2,790.68 2,805.46 2,756.23 2,801.67 0.0M
2024-12-23 2,886.17 2,886.17 2,778.19 2,784.81 0.0M
2024-12-20 2,854.58 2,924.96 2,847.09 2,891.89 0.0M
2024-12-19 2,805.50 2,881.25 2,800.77 2,871.87 0.0M
2024-12-18 2,804.79 2,856.63 2,779.23 2,838.90 0.0M
2024-12-17 2,852.64 2,861.49 2,792.95 2,796.52 0.0M
2024-12-16 2,922.06 2,925.33 2,846.19 2,861.30 0.0M
2024-12-13 2,956.10 2,986.44 2,920.34 2,921.97 0.1M
2024-12-12 2,981.91 2,993.15 2,934.99 2,985.09 0.1M
2024-12-11 2,970.52 2,996.42 2,946.61 2,986.94 0.1M
2024-12-10 3,076.55 3,083.96 2,991.08 2,995.96 0.1M
2024-12-09 2,966.91 3,008.10 2,925.87 2,958.16 0.1M
2024-12-06 2,970.42 3,012.76 2,916.62 2,961.31 0.1M
2024-12-05 2,860.61 2,963.07 2,860.61 2,945.60 0.1M
2024-12-04 2,908.89 2,922.68 2,843.94 2,864.29 0.1M
2024-12-03 2,928.41 2,932.44 2,874.97 2,905.24 0.1M
2024-12-02 2,868.90 2,937.51 2,865.97 2,922.95 0.1M
2024-11-29 2,788.72 2,911.52 2,770.88 2,877.64 0.1M
2024-11-28 2,836.72 2,879.78 2,794.86 2,798.81 0.1M
2024-11-27 2,721.00 2,834.23 2,669.12 2,833.55 0.1M
2024-11-26 2,762.81 2,814.52 2,734.85 2,738.00 0.0M
2024-11-25 2,816.17 2,833.94 2,720.80 2,792.34 0.1M
2024-11-22 2,873.36 2,946.63 2,788.40 2,792.29 0.1M
2024-11-21 2,847.93 2,936.48 2,831.65 2,898.95 0.1M
2024-11-20 2,790.69 2,885.04 2,785.61 2,864.19 0.1M
2024-11-19 2,733.93 2,807.83 2,698.14 2,803.44 0.1M
2024-11-18 2,913.11 2,919.63 2,716.10 2,734.25 0.1M
2024-11-15 2,986.70 3,071.43 2,899.14 2,901.21 0.1M
2024-11-14 3,077.18 3,115.07 2,995.50 3,003.26 0.1M
2024-11-13 3,021.98 3,107.32 3,003.70 3,097.05 0.1M
2024-11-12 3,130.24 3,130.24 3,012.63 3,049.23 0.1M
2024-11-11 2,971.47 3,130.78 2,970.34 3,130.00 0.1M
2024-11-08 3,002.51 3,057.25 2,979.49 2,986.79 0.1M
2024-11-07 2,851.99 2,974.16 2,827.54 2,970.90 0.1M
2024-11-06 2,863.37 2,947.60 2,856.81 2,892.02 0.1M
2024-11-05 2,712.69 2,867.24 2,698.94 2,857.95 0.1M
2024-11-04 2,619.83 2,710.52 2,619.83 2,710.52 0.1M
2024-11-01 2,775.84 2,800.29 2,646.97 2,651.19 0.1M
2024-10-31 2,801.27 2,864.76 2,761.09 2,793.46 0.1M
2024-10-30 2,711.90 2,791.58 2,700.51 2,782.41 0.1M
2024-10-29 2,745.17 2,799.31 2,727.31 2,732.37 0.1M
2024-10-28 2,690.54 2,737.26 2,671.22 2,735.01 0.1M
2024-10-25 2,659.84 2,719.46 2,646.59 2,684.76 0.1M
2024-10-24 2,645.70 2,663.60 2,623.43 2,661.43 0.1M
2024-10-23 2,707.80 2,756.57 2,669.74 2,680.83 0.1M
2024-10-22 2,768.06 2,776.66 2,676.21 2,719.00 0.1M
2024-10-21 2,694.34 2,812.93 2,691.07 2,770.77 0.1M
2024-10-18 2,549.92 2,776.79 2,515.57 2,696.48 0.1M
2024-10-17 2,579.55 2,646.33 2,551.44 2,576.03 0.1M
2024-10-16 2,460.59 2,586.39 2,460.59 2,539.59 0.1M
2024-10-15 2,532.20 2,655.19 2,506.92 2,520.99 0.1M
2024-10-14 2,422.71 2,542.01 2,356.31 2,541.47 0.1M
2024-10-11 2,457.07 2,481.93 2,375.49 2,416.18 0.1M
2024-10-10 2,673.39 2,697.74 2,499.50 2,514.15 0.1M
2024-10-09 2,760.92 2,835.33 2,632.14 2,639.20 0.1M
2024-10-08 2,805.72 2,805.72 2,632.72 2,777.97 0.1M
2024-09-30 2,329.96 2,464.03 2,318.40 2,464.02 0.1M
2024-09-27 2,063.58 2,192.25 2,063.58 2,180.84 0.0M
2024-09-26 1,929.19 2,022.96 1,925.81 2,022.96 0.0M
2024-09-25 1,921.88 1,984.05 1,921.88 1,934.90 0.0M
2024-09-24 1,858.60 1,911.48 1,824.71 1,908.30 0.0M
2024-09-23 1,845.19 1,869.68 1,843.18 1,850.83 0.0M
2024-09-20 1,829.77 1,844.54 1,823.69 1,840.32 0.0M
2024-09-19 1,786.65 1,837.59 1,771.16 1,828.08 0.0M
2024-09-18 1,775.31 1,792.40 1,752.08 1,779.10 0.0M
2024-09-13 1,802.54 1,804.79 1,777.76 1,777.82 0.0M
2024-09-12 1,810.50 1,829.80 1,800.42 1,802.97 0.0M
2024-09-11 1,788.86 1,815.71 1,786.16 1,807.89 0.0M
2024-09-10 1,762.32 1,809.93 1,735.43 1,798.10 0.0M
2024-09-09 1,765.84 1,782.23 1,750.24 1,760.11 0.0M
2024-09-05 1,777.06 1,818.90 1,777.06 1,803.40 0.0M
2024-09-04 1,767.45 1,795.08 1,766.97 1,775.31 0.0M
2024-09-03 1,748.10 1,784.08 1,746.70 1,783.17 0.0M
2024-09-02 1,806.53 1,812.47 1,748.76 1,749.15 0.0M
2024-08-30 1,764.73 1,834.21 1,764.73 1,810.65 0.0M
2024-08-29 1,724.39 1,773.40 1,723.72 1,765.06 0.0M
2024-08-28 1,726.20 1,741.78 1,701.44 1,731.45 0.0M
2024-08-27 1,739.13 1,758.62 1,723.17 1,727.57 0.0M
2024-08-26 1,746.82 1,758.46 1,733.45 1,744.01 0.0M
2024-08-23 1,721.63 1,756.25 1,721.63 1,744.26 0.0M
2024-08-22 1,759.23 1,782.01 1,718.08 1,720.93 0.0M
2024-08-21 1,770.17 1,795.81 1,759.26 1,760.60 0.0M
2024-08-20 1,811.93 1,813.16 1,771.27 1,774.41 0.0M
2024-08-19 1,801.88 1,833.45 1,801.88 1,814.30 0.0M
2024-08-16 1,823.68 1,827.40 1,801.48 1,801.99 0.0M
2024-08-15 1,793.69 1,848.64 1,784.47 1,826.10 0.0M
2024-08-14 1,803.40 1,816.58 1,791.64 1,798.37 0.0M
2024-08-13 1,799.53 1,807.59 1,781.64 1,805.03 0.0M
2024-08-12 1,817.48 1,821.72 1,793.11 1,799.99 0.0M
2024-08-09 1,852.70 1,860.46 1,824.90 1,824.90 0.0M
2024-08-08 1,855.06 1,866.27 1,821.02 1,845.60 0.0M
2024-08-07 1,865.83 1,880.19 1,851.80 1,862.64 0.0M
2024-08-06 1,869.88 1,884.33 1,844.60 1,869.06 0.0M
2024-08-05 1,863.62 1,914.43 1,845.25 1,845.25 0.0M
2024-08-02 1,893.64 1,919.45 1,873.29 1,877.18 0.0M
2024-08-01 1,925.09 1,936.81 1,896.64 1,908.11 0.0M
2024-07-31 1,838.13 1,927.00 1,837.18 1,927.00 0.0M
2024-07-30 1,828.76 1,848.60 1,813.48 1,839.88 0.0M
2024-07-29 1,837.15 1,844.26 1,815.91 1,832.51 0.0M
2024-07-26 1,817.03 1,847.41 1,814.13 1,835.18 0.0M
2024-07-25 1,797.35 1,839.75 1,790.44 1,817.31 0.0M
2024-07-24 1,834.26 1,846.83 1,803.35 1,806.57 0.0M
2024-07-23 1,890.29 1,891.14 1,840.24 1,840.24 0.0M
2024-07-22 1,889.99 1,909.62 1,873.86 1,895.10 0.0M
2024-07-19 1,829.49 1,877.98 1,826.48 1,871.24 0.0M
2024-07-18 1,822.68 1,846.48 1,794.29 1,838.93 0.0M
2024-07-17 1,843.84 1,868.79 1,837.92 1,838.28 0.0M
2024-07-16 1,805.26 1,849.88 1,796.89 1,845.81 0.0M
2024-07-15 1,840.51 1,840.51 1,807.64 1,810.36 0.0M
2024-07-12 1,855.36 1,859.37 1,836.34 1,842.32 0.0M
2024-07-11 1,848.69 1,866.51 1,830.83 1,862.29 0.0M
2024-07-10 1,810.43 1,846.74 1,798.35 1,814.36 0.0M
2024-07-09 1,795.35 1,825.93 1,767.77 1,820.60 0.0M
2024-07-08 1,856.16 1,856.16 1,789.95 1,797.95 0.0M
2024-07-05 1,849.52 1,878.34 1,832.79 1,868.81 0.0M
2024-07-04 1,905.40 1,912.76 1,850.87 1,850.87 0.0M
2024-07-03 1,936.02 1,936.02 1,898.40 1,903.62 0.0M
2024-07-02 1,936.76 1,968.36 1,931.01 1,937.63 0.0M
2024-07-01 1,943.80 1,946.93 1,902.70 1,931.65 0.0M
2024-06-28 1,971.95 1,996.69 1,941.87 1,946.74 0.0M
2024-06-27 2,002.38 2,009.49 1,973.04 1,973.56 0.0M
2024-06-26 1,924.44 2,021.11 1,909.96 2,015.24 0.0M
2024-06-25 1,962.24 1,972.53 1,900.74 1,918.13 0.0M
2024-06-24 2,004.54 2,009.01 1,957.61 1,957.89 0.0M
2024-06-21 2,012.91 2,024.25 1,992.52 2,018.36 0.0M
2024-06-20 2,065.88 2,071.15 2,018.52 2,018.52 0.0M
2024-06-19 2,113.04 2,113.13 2,069.05 2,069.05 0.0M
2024-06-18 2,090.00 2,117.44 2,086.64 2,109.80 0.0M
2024-06-17 2,100.55 2,104.30 2,081.31 2,088.44 0.0M
2024-06-14 2,089.87 2,113.55 2,078.87 2,108.14 0.0M
2024-06-13 2,091.87 2,103.98 2,075.34 2,092.87 0.0M
2024-06-12 2,083.36 2,106.64 2,082.66 2,091.82 0.0M
2024-06-11 2,034.44 2,086.44 2,018.12 2,084.41 0.0M
2024-06-07 2,066.45 2,077.88 2,027.79 2,044.06 0.0M
2024-06-06 2,112.07 2,118.41 2,047.00 2,053.19 0.0M
2024-06-05 2,111.05 2,138.20 2,108.09 2,108.09 0.0M
2024-06-04 2,102.79 2,119.10 2,087.79 2,116.21 0.0M
2024-06-03 2,121.45 2,123.67 2,091.49 2,107.39 0.0M
2024-05-31 2,103.91 2,140.23 2,103.91 2,124.34 0.0M
2024-05-30 2,094.60 2,112.40 2,072.01 2,100.29 0.0M
2024-05-29 2,098.47 2,123.48 2,090.28 2,100.10 0.0M
2024-05-28 2,124.83 2,130.16 2,096.43 2,096.97 0.0M
2024-05-27 2,126.73 2,133.02 2,085.66 2,132.01 0.0M
2024-05-24 2,160.65 2,174.76 2,120.53 2,120.96 0.0M
2024-05-23 2,219.98 2,224.93 2,160.55 2,165.02 0.0M
2024-05-22 2,208.13 2,224.69 2,190.74 2,220.28 0.0M
2024-05-21 2,226.63 2,236.79 2,207.80 2,212.74 0.0M
2024-05-20 2,207.23 2,248.41 2,193.50 2,228.39 0.0M
2024-05-17 2,182.77 2,213.93 2,165.76 2,213.39 0.0M
2024-05-16 2,180.65 2,208.35 2,166.04 2,182.89 0.0M
2024-05-15 2,206.57 2,206.57 2,173.36 2,174.44 0.0M
2024-05-14 2,216.10 2,230.02 2,192.43 2,209.57 0.0M
2024-05-13 2,212.03 2,228.50 2,181.08 2,198.28 0.0M
2024-05-10 2,256.80 2,271.53 2,221.49 2,229.56 0.0M
2024-05-09 2,226.62 2,266.08 2,226.62 2,260.21 0.0M
2024-05-08 2,278.10 2,278.85 2,219.99 2,224.11 0.0M
2024-05-07 2,305.46 2,329.64 2,279.61 2,292.48 0.0M
2024-05-06 2,327.84 2,352.82 2,301.57 2,310.61 0.0M
2024-04-30 2,315.64 2,322.78 2,271.97 2,287.08 0.0M
2024-04-29 2,257.53 2,332.83 2,256.94 2,310.40 0.0M
2024-04-26 2,174.89 2,252.00 2,174.89 2,248.13 0.0M
2024-04-25 2,187.86 2,205.32 2,169.59 2,175.74 0.0M
2024-04-24 2,141.15 2,201.21 2,133.88 2,201.21 0.0M
2024-04-23 2,129.86 2,147.98 2,116.99 2,133.18 0.0M
2024-04-22 2,105.66 2,151.07 2,071.24 2,131.21 0.0M
2024-04-19 2,166.15 2,171.13 2,120.34 2,129.02 0.0M
2024-04-18 2,186.09 2,216.17 2,152.51 2,181.34 0.0M
2024-04-17 2,136.95 2,198.27 2,136.95 2,196.71 0.0M
2024-04-16 2,183.48 2,200.01 2,115.07 2,115.35 0.0M
2024-04-15 2,207.56 2,234.63 2,168.96 2,199.70 0.0M
2024-04-12 2,235.63 2,256.28 2,207.83 2,209.64 0.0M
2024-04-11 2,214.44 2,271.87 2,214.44 2,234.87 0.0M
2024-04-10 2,280.23 2,280.23 2,214.22 2,231.40 0.0M
2024-04-09 2,264.42 2,289.56 2,251.09 2,288.77 0.0M
2024-04-08 2,287.27 2,297.80 2,253.70 2,262.79 0.0M
2024-04-03 2,356.60 2,356.87 2,292.69 2,297.70 0.0M
2024-04-02 2,405.28 2,405.28 2,347.05 2,366.72 0.0M
2024-04-01 2,353.71 2,411.32 2,353.71 2,410.93 0.0M
2024-03-29 2,353.73 2,353.73 2,296.85 2,339.84 0.0M
2024-03-28 2,274.61 2,386.51 2,273.86 2,361.89 0.0M
2024-03-27 2,390.06 2,391.78 2,273.28 2,273.89 0.0M
2024-03-26 2,445.79 2,466.97 2,371.57 2,393.39 0.0M
2024-03-25 2,555.02 2,567.66 2,457.01 2,457.01 0.0M
2024-03-22 2,582.52 2,590.87 2,507.76 2,555.70 0.0M
2024-03-21 2,621.63 2,678.73 2,593.50 2,596.59 0.0M
2024-03-20 2,524.74 2,601.05 2,524.74 2,598.75 0.0M
2024-03-19 2,539.05 2,572.03 2,532.41 2,534.49 0.0M
2024-03-18 2,497.72 2,550.22 2,481.62 2,550.22 0.0M
2024-03-15 2,469.88 2,488.62 2,430.01 2,488.20 0.0M
2024-03-14 2,510.85 2,514.10 2,447.69 2,479.79 0.0M
2024-03-13 2,495.78 2,560.46 2,493.59 2,535.39 0.0M
2024-03-12 2,478.13 2,502.57 2,455.06 2,475.91 0.0M
2024-03-11 2,396.47 2,462.64 2,383.05 2,462.64 0.0M
2024-03-08 2,401.23 2,431.74 2,371.11 2,421.37 0.0M
2024-03-07 2,483.77 2,501.96 2,397.71 2,397.87 0.0M
2024-03-06 2,487.08 2,510.45 2,442.27 2,480.25 0.0M
2024-03-05 2,504.60 2,550.04 2,482.89 2,507.39 0.0M
2024-03-04 2,541.31 2,552.93 2,474.07 2,529.00 0.0M
2024-03-01 2,456.58 2,539.14 2,448.18 2,527.42 0.0M
2024-02-29 2,336.01 2,451.51 2,336.01 2,451.51 0.0M
2024-02-28 2,479.30 2,526.85 2,351.97 2,351.97 0.0M
2024-02-27 2,337.67 2,468.58 2,330.12 2,468.58 0.0M
2024-02-26 2,342.49 2,381.64 2,321.52 2,350.01 0.0M
2024-02-23 2,333.01 2,341.99 2,294.74 2,341.99 0.0M
2024-02-22 2,278.63 2,342.46 2,278.58 2,321.02 0.0M
2024-02-21 2,224.71 2,325.21 2,215.02 2,261.82 0.0M
2024-02-20 2,251.15 2,263.24 2,217.60 2,256.89 0.0M
2024-02-19 2,263.70 2,279.04 2,219.62 2,279.04 0.0M
2024-02-08 2,130.88 2,217.61 2,130.88 2,193.39 0.0M
2024-02-07 2,060.56 2,140.77 2,057.52 2,111.65 0.0M
2024-02-06 1,890.73 2,067.60 1,884.84 2,055.53 0.0M
2024-02-05 2,001.29 2,002.19 1,851.37 1,915.88 0.0M
2024-02-02 2,100.03 2,137.51 1,950.06 2,019.04 0.0M
2024-02-01 2,046.77 2,150.72 2,025.60 2,094.82 0.0M
2024-01-31 2,171.80 2,176.09 2,060.60 2,062.43 0.0M
2024-01-30 2,230.32 2,260.02 2,176.79 2,179.51 0.0M
2024-01-29 2,309.44 2,319.42 2,241.60 2,241.60 0.0M
2024-01-26 2,342.00 2,372.68 2,313.49 2,314.53 0.0M
2024-01-25 2,288.83 2,354.61 2,260.59 2,350.65 0.0M
2024-01-24 2,286.67 2,305.45 2,213.25 2,300.27 0.0M
2024-01-23 2,193.41 2,291.00 2,181.17 2,280.48 0.0M
2024-01-22 2,316.13 2,324.68 2,181.07 2,198.06 0.0M
2024-01-19 2,337.05 2,357.83 2,317.67 2,318.72 0.0M
2024-01-18 2,291.60 2,338.08 2,255.15 2,337.64 0.0M
2024-01-17 2,363.25 2,363.25 2,304.01 2,304.01 0.0M
2024-01-16 2,371.50 2,371.50 2,325.36 2,364.16 0.0M
2024-01-15 2,383.74 2,402.55 2,365.14 2,374.49 0.0M
2024-01-12 2,436.18 2,439.73 2,395.33 2,396.53 0.0M
2024-01-11 2,380.72 2,454.77 2,380.72 2,444.56 0.0M
2024-01-10 2,417.60 2,426.35 2,370.38 2,380.93 0.0M
2024-01-09 2,462.12 2,479.50 2,407.24 2,427.98 0.0M
2024-01-08 2,518.55 2,519.04 2,456.59 2,456.59 0.0M
2024-01-05 2,573.13 2,576.80 2,511.03 2,527.35 0.0M
2024-01-04 2,618.51 2,618.51 2,566.45 2,575.33 0.0M
2024-01-03 2,670.16 2,673.55 2,597.88 2,618.87 0.0M
2024-01-02 2,738.22 2,748.81 2,672.72 2,672.72 0.0M