HS China A Software & Services

HSCASS
🏛️ hong-kong →
2,978.40
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
2022-12-30 2,266.97 2,266.97 2,266.97 2,266.97 0.0M
2022-12-29 2,249.73 2,249.73 2,249.73 2,249.73 0.0M
2022-12-28 2,223.44 2,223.44 2,223.44 2,223.44 0.0M
2022-12-27 2,242.01 2,242.01 2,242.01 2,242.02 0.0M
2022-12-26 2,239.03 2,239.03 2,239.03 2,239.03 0.0M
2022-12-23 2,222.16 2,222.16 2,222.16 2,222.16 0.0M
2022-12-22 2,186.27 2,186.27 2,186.27 2,186.27 0.0M
2022-12-21 2,171.25 2,171.25 2,171.25 2,171.25 0.0M
2022-12-20 2,178.72 2,178.72 2,178.72 2,178.72 0.0M
2022-12-19 2,231.38 2,231.38 2,231.38 2,231.38 0.0M
2022-12-16 2,278.90 2,278.90 2,278.90 2,278.90 0.0M
2022-12-15 2,318.29 2,318.29 2,318.29 2,318.29 0.0M
2022-12-14 2,301.01 2,301.01 2,301.01 2,301.01 0.0M
2022-12-13 2,293.22 2,293.22 2,293.22 2,293.22 0.0M
2022-12-12 2,347.37 2,347.37 2,347.37 2,347.38 0.0M
2022-12-09 2,315.24 2,315.24 2,315.24 2,315.25 0.0M
2022-12-08 2,325.73 2,325.73 2,325.73 2,325.73 0.0M
2022-12-07 2,356.85 2,356.85 2,356.85 2,356.85 0.0M
2022-12-06 2,367.89 2,367.89 2,367.89 2,367.89 0.0M
2022-12-05 2,376.27 2,376.27 2,376.27 2,376.27 0.0M
2022-12-02 2,347.44 2,347.44 2,347.44 2,347.44 0.0M
2022-12-01 2,360.27 2,360.27 2,360.27 2,360.27 0.0M
2022-11-30 2,299.96 2,299.96 2,299.96 2,299.96 0.0M
2022-11-29 2,302.75 2,302.75 2,302.75 2,302.75 0.0M
2022-11-28 2,264.85 2,264.85 2,264.85 2,264.85 0.0M
2022-11-25 2,295.79 2,295.79 2,295.79 2,295.79 0.0M
2022-11-24 2,324.79 2,324.79 2,324.79 2,324.79 0.0M
2022-11-23 2,363.54 2,363.54 2,363.54 2,363.54 0.0M
2022-11-22 2,382.12 2,382.12 2,382.12 2,382.12 0.0M
2022-11-21 2,412.90 2,412.90 2,412.90 2,412.90 0.0M
2022-11-18 2,445.35 2,445.35 2,445.35 2,445.35 0.0M
2022-11-17 2,478.10 2,478.10 2,478.10 2,478.10 0.0M
2022-11-16 2,399.50 2,399.50 2,399.50 2,399.50 0.0M
2022-11-15 2,395.20 2,395.20 2,395.20 2,395.20 0.0M
2022-11-14 2,355.87 2,355.87 2,355.87 2,355.87 0.0M
2022-11-11 2,330.29 2,330.29 2,330.29 2,330.29 0.0M
2022-11-10 2,330.78 2,330.78 2,330.78 2,330.78 0.0M
2022-11-09 2,327.28 2,327.28 2,327.28 2,327.28 0.0M
2022-11-08 2,351.96 2,351.96 2,351.96 2,351.96 0.0M
2022-11-07 2,329.19 2,329.19 2,329.19 2,329.19 0.0M
2022-11-04 2,338.49 2,338.49 2,338.49 2,338.49 0.0M
2022-11-03 2,302.66 2,302.66 2,302.66 2,302.66 0.0M
2022-11-02 2,356.05 2,356.05 2,356.05 2,356.05 0.0M
2022-11-01 2,344.97 2,344.97 2,344.97 2,344.97 0.0M
2022-10-31 2,311.18 2,311.18 2,311.18 2,311.19 0.0M
2022-10-28 2,221.59 2,221.59 2,221.59 2,221.59 0.0M
2022-10-27 2,270.76 2,270.76 2,270.76 2,270.76 0.0M
2022-10-26 2,225.02 2,225.02 2,225.02 2,225.02 0.0M
2022-10-25 2,110.87 2,110.87 2,110.87 2,110.88 0.0M
2022-10-24 2,155.95 2,155.95 2,155.95 2,155.95 0.0M
2022-10-21 2,157.78 2,157.78 2,157.78 2,157.78 0.0M
2022-10-20 2,138.21 2,138.21 2,138.21 2,138.21 0.0M
2022-10-19 2,118.59 2,118.59 2,118.59 2,118.59 0.0M
2022-10-18 2,131.04 2,131.04 2,131.04 2,131.04 0.0M
2022-10-17 2,154.10 2,154.10 2,154.10 2,154.10 0.0M
2022-10-14 2,101.24 2,101.24 2,101.24 2,101.24 0.0M
2022-10-13 2,058.78 2,058.78 2,058.78 2,058.78 0.0M
2022-10-12 2,009.34 2,009.34 2,009.34 2,009.34 0.0M
2022-10-11 1,927.25 1,927.25 1,927.25 1,927.25 0.0M
2022-10-10 1,932.72 1,932.72 1,932.72 1,932.72 0.0M
2022-09-30 1,983.47 1,983.47 1,983.47 1,983.47 0.0M
2022-09-29 2,001.49 2,001.49 2,001.49 2,001.49 0.0M
2022-09-28 2,007.56 2,007.56 2,007.56 2,007.56 0.0M
2022-09-27 2,058.26 2,058.26 2,058.26 2,058.26 0.0M
2022-09-26 2,006.35 2,006.35 2,006.35 2,006.35 0.0M
2022-09-23 2,050.37 2,050.37 2,050.37 2,050.37 0.0M
2022-09-22 2,085.96 2,085.96 2,085.96 2,085.96 0.0M
2022-09-21 2,086.59 2,086.59 2,086.59 2,086.59 0.0M
2022-09-20 2,084.03 2,084.03 2,084.03 2,084.03 0.0M
2022-09-19 2,093.97 2,093.97 2,093.97 2,093.97 0.0M
2022-09-16 2,148.94 2,148.94 2,148.94 2,148.94 0.0M
2022-09-15 2,159.34 2,159.34 2,159.34 2,159.35 0.0M
2022-09-14 2,188.57 2,188.57 2,188.57 2,188.57 0.0M
2022-09-13 2,191.22 2,191.22 2,191.22 2,191.22 0.0M
2022-09-09 2,176.98 2,176.98 2,176.98 2,176.98 0.0M
2022-09-08 2,150.78 2,150.78 2,150.78 2,150.78 0.0M
2022-09-07 2,176.80 2,176.80 2,176.80 2,176.80 0.0M
2022-09-06 2,173.66 2,173.66 2,173.66 2,173.66 0.0M
2022-09-05 2,166.73 2,166.73 2,166.73 2,166.73 0.0M
2022-09-02 2,188.43 2,188.43 2,188.43 2,188.43 0.0M
2022-09-01 2,168.02 2,168.02 2,168.02 2,168.02 0.0M
2022-08-31 2,168.11 2,168.11 2,168.11 2,168.11 0.0M
2022-08-30 2,182.75 2,182.75 2,182.75 2,182.75 0.0M
2022-08-29 2,165.37 2,165.37 2,165.37 2,165.37 0.0M
2022-08-26 2,169.14 2,169.14 2,169.14 2,169.14 0.0M
2022-08-25 2,177.77 2,177.77 2,177.77 2,177.77 0.0M
2022-08-24 2,180.43 2,180.43 2,180.43 2,180.43 0.0M
2022-08-23 2,260.89 2,260.89 2,260.89 2,260.89 0.0M
2022-08-22 2,260.62 2,260.62 2,260.62 2,260.62 0.0M
2022-08-19 2,240.18 2,240.18 2,240.18 2,240.18 0.0M
2022-08-18 2,271.21 2,271.21 2,271.21 2,271.22 0.0M
2022-08-17 2,289.32 2,289.32 2,289.32 2,289.32 0.0M
2022-08-16 2,272.90 2,272.90 2,272.90 2,272.90 0.0M
2022-08-15 2,295.36 2,295.36 2,295.36 2,295.36 0.0M
2022-08-12 2,323.93 2,323.93 2,323.93 2,323.93 0.0M
2022-08-11 2,333.25 2,333.25 2,333.25 2,333.25 0.0M
2022-08-10 2,293.60 2,293.60 2,293.60 2,293.60 0.0M
2022-08-09 2,323.68 2,323.68 2,323.68 2,323.68 0.0M
2022-08-08 2,343.67 2,343.67 2,343.67 2,343.67 0.0M
2022-08-05 2,331.86 2,331.86 2,331.86 2,331.86 0.0M
2022-08-04 2,229.08 2,229.08 2,229.08 2,229.08 0.0M
2022-08-03 2,213.26 2,213.26 2,213.26 2,213.26 0.0M
2022-08-02 2,199.87 2,199.87 2,199.87 2,199.87 0.0M
2022-08-01 2,287.54 2,287.54 2,287.54 2,287.54 0.0M
2022-07-29 2,267.72 2,267.72 2,267.72 2,267.72 0.0M
2022-07-28 2,293.53 2,293.53 2,293.53 2,293.53 0.0M
2022-07-27 2,283.62 2,283.62 2,283.62 2,283.62 0.0M
2022-07-26 2,281.25 2,281.25 2,281.25 2,281.25 0.0M
2022-07-25 2,250.78 2,250.78 2,250.78 2,250.78 0.0M
2022-07-22 2,276.61 2,276.61 2,276.61 2,276.61 0.0M
2022-07-21 2,300.16 2,300.16 2,300.16 2,300.16 0.0M
2022-07-20 2,293.62 2,293.62 2,293.62 2,293.63 0.0M
2022-07-19 2,275.62 2,275.62 2,275.62 2,275.62 0.0M
2022-07-18 2,220.17 2,220.17 2,220.17 2,220.17 0.0M
2022-07-15 2,166.88 2,166.88 2,166.88 2,166.88 0.0M
2022-07-14 2,209.22 2,209.22 2,209.22 2,209.22 0.0M
2022-07-13 2,207.73 2,207.73 2,207.73 2,207.73 0.0M
2022-07-12 2,200.63 2,200.63 2,200.63 2,200.63 0.0M
2022-07-11 2,233.07 2,233.07 2,233.07 2,233.07 0.0M
2022-07-08 2,279.67 2,279.67 2,279.67 2,279.68 0.0M
2022-07-07 2,279.72 2,279.72 2,279.72 2,279.72 0.0M
2022-07-06 2,284.61 2,284.61 2,284.61 2,284.61 0.0M
2022-07-05 2,301.60 2,301.60 2,301.60 2,301.60 0.0M
2022-07-04 2,337.55 2,337.55 2,337.55 2,337.55 0.0M
2022-07-01 2,318.45 2,318.45 2,318.45 2,318.45 0.0M
2022-06-30 2,338.38 2,338.38 2,338.38 2,338.38 0.0M
2022-06-29 2,347.55 2,347.55 2,347.55 2,347.55 0.0M
2022-06-28 2,357.79 2,357.79 2,357.79 2,357.79 0.0M
2022-06-27 2,337.72 2,337.72 2,337.72 2,337.72 0.0M
2022-06-24 2,333.66 2,333.66 2,333.66 2,333.66 0.0M
2022-06-23 2,325.55 2,325.55 2,325.55 2,325.55 0.0M
2022-06-22 2,259.89 2,259.89 2,259.89 2,259.89 0.0M
2022-06-21 2,323.48 2,323.48 2,323.48 2,323.48 0.0M
2022-06-20 2,320.93 2,320.93 2,320.93 2,320.93 0.0M
2022-06-17 2,294.30 2,294.30 2,294.30 2,294.30 0.0M
2022-06-16 2,295.12 2,295.12 2,295.12 2,295.12 0.0M
2022-06-15 2,281.35 2,281.35 2,281.35 2,281.35 0.0M
2022-06-14 2,249.73 2,249.73 2,249.73 2,249.73 0.0M
2022-06-13 2,254.52 2,254.52 2,254.52 2,254.52 0.0M
2022-06-10 2,255.79 2,255.79 2,255.79 2,255.79 0.0M
2022-06-09 2,224.32 2,224.32 2,224.32 2,224.32 0.0M
2022-06-08 2,278.57 2,278.57 2,278.57 2,278.57 0.0M
2022-06-07 2,263.56 2,263.56 2,263.56 2,263.56 0.0M
2022-06-06 2,274.17 2,274.17 2,274.17 2,274.17 0.0M
2022-06-02 2,199.22 2,199.22 2,199.22 2,199.22 0.0M
2022-06-01 2,162.70 2,162.70 2,162.70 2,162.70 0.0M
2022-05-31 2,162.96 2,162.96 2,162.96 2,162.96 0.0M
2022-05-30 2,109.42 2,109.42 2,109.42 2,109.42 0.0M
2022-05-27 2,065.88 2,065.88 2,065.88 2,065.88 0.0M
2022-05-26 2,077.95 2,077.95 2,077.95 2,077.95 0.0M
2022-05-25 2,065.59 2,065.59 2,065.59 2,065.59 0.0M
2022-05-24 2,030.72 2,030.72 2,030.72 2,030.72 0.0M
2022-05-23 2,135.91 2,135.91 2,135.91 2,135.91 0.0M
2022-05-20 2,122.65 2,122.65 2,122.65 2,122.65 0.0M
2022-05-19 2,086.20 2,086.20 2,086.20 2,086.20 0.0M
2022-05-18 2,099.22 2,099.22 2,099.22 2,099.22 0.0M
2022-05-17 2,095.57 2,095.57 2,095.57 2,095.57 0.0M
2022-05-16 2,086.77 2,086.77 2,086.77 2,086.77 0.0M
2022-05-13 2,094.10 2,094.10 2,094.10 2,094.10 0.0M
2022-05-12 2,095.56 2,095.56 2,095.56 2,095.56 0.0M
2022-05-11 2,085.33 2,085.33 2,085.33 2,085.33 0.0M
2022-05-10 2,067.81 2,067.81 2,067.81 2,067.81 0.0M
2022-05-09 2,031.14 2,031.14 2,031.14 2,031.14 0.0M
2022-05-06 2,047.43 2,047.43 2,047.43 2,047.43 0.0M
2022-05-05 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2022-04-29 2,053.99 2,053.99 2,053.99 2,053.99 0.0M
2022-04-28 1,916.73 1,916.73 1,916.73 1,916.73 0.0M
2022-04-27 1,957.60 1,957.60 1,957.60 1,957.60 0.0M
2022-04-26 1,869.55 1,869.55 1,869.55 1,869.55 0.0M
2022-04-25 1,936.47 1,936.47 1,936.47 1,936.47 0.0M
2022-04-22 2,094.08 2,094.08 2,094.08 2,094.08 0.0M
2022-04-21 2,140.85 2,140.85 2,140.85 2,140.85 0.0M
2022-04-20 2,210.93 2,210.93 2,210.93 2,210.93 0.0M
2022-04-19 2,220.35 2,220.35 2,220.35 2,220.35 0.0M
2022-04-18 2,223.89 2,223.89 2,223.89 2,223.89 0.0M
2022-04-15 2,210.28 2,210.28 2,210.28 2,210.28 0.0M
2022-04-14 2,241.40 2,241.40 2,241.40 2,241.40 0.0M
2022-04-13 2,218.78 2,218.78 2,218.78 2,218.78 0.0M
2022-04-12 2,281.28 2,281.28 2,281.28 2,281.28 0.0M
2022-04-11 2,238.63 2,238.63 2,238.63 2,238.63 0.0M
2022-04-08 2,342.80 2,342.80 2,342.80 2,342.80 0.0M
2022-04-07 2,378.57 2,378.57 2,378.57 2,378.57 0.0M
2022-04-06 2,444.83 2,444.83 2,444.83 2,444.83 0.0M
2022-04-01 2,451.53 2,451.53 2,451.53 2,451.53 0.0M
2022-03-31 2,431.80 2,431.80 2,431.80 2,431.80 0.0M
2022-03-30 2,443.99 2,443.99 2,443.99 2,443.99 0.0M
2022-03-29 2,389.51 2,389.51 2,389.51 2,389.51 0.0M
2022-03-28 2,415.26 2,415.26 2,415.26 2,415.26 0.0M
2022-03-25 2,424.06 2,424.06 2,424.06 2,424.06 0.0M
2022-03-24 2,451.93 2,451.93 2,451.93 2,451.93 0.0M
2022-03-23 2,499.56 2,499.56 2,499.56 2,499.56 0.0M
2022-03-22 2,494.68 2,494.68 2,494.68 2,494.68 0.0M
2022-03-21 2,494.52 2,494.52 2,494.52 2,494.52 0.0M
2022-03-18 2,494.64 2,494.64 2,494.64 2,494.64 0.0M
2022-03-17 2,499.62 2,499.62 2,499.62 2,499.62 0.0M
2022-03-16 2,432.66 2,432.66 2,432.66 2,432.66 0.0M
2022-03-15 2,346.20 2,346.20 2,346.20 2,346.20 0.0M
2022-03-14 2,452.32 2,452.32 2,452.32 2,452.32 0.0M
2022-03-11 2,524.56 2,524.56 2,524.56 2,524.56 0.0M
2022-03-10 2,499.89 2,499.89 2,499.89 2,499.89 0.0M
2022-03-09 2,486.90 2,486.90 2,486.90 2,486.90 0.0M
2022-03-08 2,514.33 2,514.33 2,514.33 2,514.33 0.0M
2022-03-07 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2022-03-04 2,666.54 2,666.54 2,666.54 2,666.54 0.0M
2022-03-03 2,703.91 2,703.91 2,703.91 2,703.91 0.0M
2022-03-02 2,743.04 2,743.04 2,743.04 2,743.04 0.0M
2022-03-01 2,754.51 2,754.51 2,754.51 2,754.51 0.0M
2022-02-28 2,746.54 2,746.54 2,746.54 2,746.54 0.0M
2022-02-25 2,738.48 2,738.48 2,738.48 2,738.48 0.0M
2022-02-24 2,713.03 2,713.03 2,713.03 2,713.03 0.0M
2022-02-23 2,831.05 2,831.05 2,831.05 2,831.05 0.0M
2022-02-22 2,780.39 2,780.39 2,780.39 2,780.39 0.0M
2022-02-21 2,843.16 2,843.16 2,843.16 2,843.16 0.0M
2022-02-18 2,796.18 2,796.18 2,796.18 2,796.18 0.0M
2022-02-17 2,752.64 2,752.64 2,752.64 2,752.64 0.0M
2022-02-16 2,770.40 2,770.40 2,770.40 2,770.40 0.0M
2022-02-15 2,774.01 2,774.01 2,774.01 2,774.01 0.0M
2022-02-14 2,737.03 2,737.03 2,737.03 2,737.03 0.0M
2022-02-11 2,759.57 2,759.57 2,759.57 2,759.57 0.0M
2022-02-10 2,812.36 2,812.36 2,812.36 2,812.36 0.0M
2022-02-09 2,844.94 2,844.94 2,844.94 2,844.94 0.0M
2022-02-08 2,779.89 2,779.89 2,779.89 2,779.89 0.0M
2022-02-07 2,770.49 2,770.49 2,770.49 2,770.49 0.0M
2022-01-28 2,766.68 2,766.68 2,766.68 2,766.68 0.0M
2022-01-27 2,792.68 2,792.68 2,792.68 2,792.68 0.0M
2022-01-26 2,926.40 2,926.40 2,926.40 2,926.40 0.0M
2022-01-25 2,932.27 2,932.27 2,932.27 2,932.27 0.0M
2022-01-24 3,073.96 3,073.96 3,073.96 3,073.96 0.0M
2022-01-21 3,070.98 3,070.98 3,070.98 3,070.98 0.0M
2022-01-20 3,102.40 3,102.40 3,102.40 3,102.40 0.0M
2022-01-19 3,133.91 3,133.91 3,133.91 3,133.91 0.0M
2022-01-18 3,130.98 3,130.98 3,130.98 3,130.98 0.0M
2022-01-17 3,108.81 3,108.81 3,108.81 3,108.81 0.0M
2022-01-14 2,973.93 2,973.93 2,973.93 2,973.93 0.0M
2022-01-13 2,972.30 2,972.30 2,972.30 2,972.30 0.0M
2022-01-12 3,009.00 3,009.00 3,009.00 3,009.00 0.0M
2022-01-11 2,985.50 2,985.50 2,985.50 2,985.50 0.0M
2022-01-10 3,050.86 3,050.86 3,050.86 3,050.86 0.0M
2022-01-07 3,019.34 3,019.34 3,019.34 3,019.34 0.0M
2022-01-06 3,068.17 3,068.17 3,068.17 3,068.17 0.0M
2022-01-05 3,122.87 3,122.87 3,122.87 3,122.87 0.0M
2022-01-04 3,152.17 3,152.17 3,152.17 3,152.17 0.0M