HS China A Utilities

HSCAUI
🏛️ hong-kong →
3,543.16
Last Update: 2025-09-26
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
2021-12-31 3,938.93 3,938.93 3,938.93 3,938.93 0.0M
2021-12-30 3,874.09 3,874.09 3,874.09 3,874.09 0.0M
2021-12-29 3,810.06 3,810.06 3,810.06 3,810.06 0.0M
2021-12-28 3,908.26 3,908.26 3,908.26 3,908.26 0.0M
2021-12-27 3,999.73 3,999.73 3,999.73 3,999.73 0.0M
2021-12-24 3,989.99 3,989.99 3,989.99 3,989.99 0.0M
2021-12-23 3,984.98 3,984.98 3,984.98 3,984.98 0.0M
2021-12-22 3,824.10 3,824.10 3,824.10 3,824.10 0.0M
2021-12-21 3,843.09 3,843.09 3,843.09 3,843.09 0.0M
2021-12-20 3,780.96 3,780.96 3,780.96 3,780.96 0.0M
2021-12-17 3,892.25 3,892.25 3,892.25 3,892.25 0.0M
2021-12-16 3,888.60 3,888.60 3,888.60 3,888.60 0.0M
2021-12-15 3,842.39 3,842.39 3,842.39 3,842.39 0.0M
2021-12-14 3,745.53 3,745.53 3,745.53 3,745.53 0.0M
2021-12-13 3,752.70 3,752.70 3,752.70 3,752.70 0.0M
2021-12-10 3,665.80 3,665.80 3,665.80 3,665.80 0.0M
2021-12-09 3,719.19 3,719.19 3,719.19 3,719.19 0.0M
2021-12-08 3,690.01 3,690.01 3,690.01 3,690.01 0.0M
2021-12-07 3,690.42 3,690.42 3,690.42 3,690.42 0.0M
2021-12-06 3,614.43 3,614.43 3,614.43 3,614.43 0.0M
2021-12-03 3,625.49 3,625.49 3,625.49 3,625.49 0.0M
2021-12-02 3,502.40 3,502.40 3,502.40 3,502.40 0.0M
2021-12-01 3,541.50 3,541.50 3,541.50 3,541.50 0.0M
2021-11-30 3,446.14 3,446.14 3,446.14 3,446.14 0.0M
2021-11-29 3,441.42 3,441.42 3,441.42 3,441.42 0.0M
2021-11-26 3,389.21 3,389.21 3,389.21 3,389.21 0.0M
2021-11-25 3,437.89 3,437.89 3,437.89 3,437.89 0.0M
2021-11-24 3,435.16 3,435.16 3,435.16 3,435.16 0.0M
2021-11-23 3,403.57 3,403.57 3,403.57 3,403.57 0.0M
2021-11-22 3,396.90 3,396.90 3,396.90 3,396.90 0.0M
2021-11-19 3,394.12 3,394.12 3,394.12 3,394.12 0.0M
2021-11-18 3,361.79 3,361.79 3,361.79 3,361.79 0.0M
2021-11-17 3,337.42 3,337.42 3,337.42 3,337.42 0.0M
2021-11-16 3,322.04 3,322.04 3,322.04 3,322.04 0.0M
2021-11-15 3,363.87 3,363.87 3,363.87 3,363.87 0.0M
2021-11-12 3,360.14 3,360.14 3,360.14 3,360.14 0.0M
2021-11-11 3,354.47 3,354.47 3,354.47 3,354.47 0.0M
2021-11-10 3,376.32 3,376.32 3,376.32 3,376.32 0.0M
2021-11-09 3,431.15 3,431.15 3,431.15 3,431.15 0.0M
2021-11-08 3,403.34 3,403.34 3,403.34 3,403.34 0.0M
2021-11-05 3,423.37 3,423.37 3,423.37 3,423.37 0.0M
2021-11-04 3,595.80 3,595.80 3,595.80 3,595.80 0.0M
2021-11-03 3,559.76 3,559.76 3,559.76 3,559.76 0.0M
2021-11-02 3,536.05 3,536.05 3,536.05 3,536.05 0.0M
2021-11-01 3,656.05 3,656.05 3,656.05 3,656.05 0.0M
2021-10-29 3,658.80 3,658.80 3,658.80 3,658.80 0.0M
2021-10-28 3,697.91 3,697.91 3,697.91 3,697.91 0.0M
2021-10-27 3,737.02 3,737.02 3,737.02 3,737.02 0.0M
2021-10-26 3,624.11 3,624.11 3,624.11 3,624.11 0.0M
2021-10-25 3,598.55 3,598.55 3,598.55 3,598.55 0.0M
2021-10-22 3,548.32 3,548.32 3,548.32 3,548.32 0.0M
2021-10-21 3,671.28 3,671.28 3,671.28 3,671.28 0.0M
2021-10-20 3,723.84 3,723.84 3,723.84 3,723.84 0.0M
2021-10-19 3,608.56 3,608.56 3,608.56 3,608.56 0.0M
2021-10-18 3,603.95 3,603.95 3,603.95 3,603.95 0.0M
2021-10-15 3,521.74 3,521.74 3,521.74 3,521.74 0.0M
2021-10-14 3,518.50 3,518.50 3,518.50 3,518.50 0.0M
2021-10-13 3,532.08 3,532.08 3,532.08 3,532.08 0.0M
2021-10-12 3,699.20 3,699.20 3,699.20 3,699.20 0.0M
2021-10-11 3,794.27 3,794.27 3,794.27 3,794.27 0.0M
2021-10-08 3,912.81 3,912.81 3,912.81 3,912.81 0.0M
2021-09-30 4,058.51 4,058.51 4,058.51 4,058.51 0.0M
2021-09-29 3,977.09 3,977.09 3,977.09 3,977.09 0.0M
2021-09-28 4,136.26 4,136.26 4,136.26 4,136.26 0.0M
2021-09-27 3,911.54 3,911.54 3,911.54 3,911.54 0.0M
2021-09-24 4,042.58 4,042.58 4,042.58 4,042.58 0.0M
2021-09-23 4,103.31 4,103.31 4,103.31 4,103.31 0.0M
2021-09-22 3,993.35 3,993.35 3,993.35 3,993.35 0.0M
2021-09-17 3,716.68 3,716.68 3,716.68 3,716.68 0.0M
2021-09-16 3,584.30 3,584.30 3,584.30 3,584.30 0.0M
2021-09-15 3,658.75 3,658.75 3,658.75 3,658.75 0.0M
2021-09-14 3,617.08 3,617.08 3,617.08 3,617.08 0.0M
2021-09-13 3,726.79 3,726.79 3,726.79 3,726.79 0.0M
2021-09-10 3,652.33 3,652.33 3,652.33 3,652.33 0.0M
2021-09-09 3,760.45 3,760.45 3,760.45 3,760.45 0.0M
2021-09-08 3,729.51 3,729.51 3,729.51 3,729.51 0.0M
2021-09-07 3,587.13 3,587.13 3,587.13 3,587.13 0.0M
2021-09-06 3,572.07 3,572.07 3,572.07 3,572.07 0.0M
2021-09-03 3,514.63 3,514.63 3,514.63 3,514.63 0.0M
2021-09-02 3,437.45 3,437.45 3,437.45 3,437.45 0.0M
2021-09-01 3,289.70 3,289.70 3,289.70 3,289.70 0.0M
2021-08-31 3,244.77 3,244.77 3,244.77 3,244.77 0.0M
2021-08-30 3,216.80 3,216.80 3,216.80 3,216.80 0.0M
2021-08-27 3,198.02 3,198.02 3,198.02 3,198.02 0.0M
2021-08-26 3,179.88 3,179.88 3,179.88 3,179.88 0.0M
2021-08-25 3,203.13 3,203.13 3,203.13 3,203.13 0.0M
2021-08-24 3,172.37 3,172.37 3,172.37 3,172.37 0.0M
2021-08-23 3,141.32 3,141.32 3,141.32 3,141.32 0.0M
2021-08-20 3,071.16 3,071.16 3,071.16 3,071.16 0.0M
2021-08-19 3,084.32 3,084.32 3,084.32 3,084.32 0.0M
2021-08-18 3,078.77 3,078.77 3,078.77 3,078.77 0.0M
2021-08-17 3,040.29 3,040.29 3,040.29 3,040.29 0.0M
2021-08-16 3,080.60 3,080.60 3,080.60 3,080.60 0.0M
2021-08-13 3,059.18 3,059.18 3,059.18 3,059.18 0.0M
2021-08-12 3,046.30 3,046.30 3,046.30 3,046.30 0.0M
2021-08-11 3,049.62 3,049.62 3,049.62 3,049.62 0.0M
2021-08-10 3,024.19 3,024.19 3,024.19 3,024.19 0.0M
2021-08-09 3,011.87 3,011.87 3,011.87 3,011.87 0.0M
2021-08-06 2,996.14 2,996.14 2,996.14 2,996.14 0.0M
2021-08-05 2,987.25 2,987.25 2,987.25 2,987.25 0.0M
2021-08-04 2,973.46 2,973.46 2,973.46 2,973.46 0.0M
2021-08-03 2,962.73 2,962.73 2,962.73 2,962.73 0.0M
2021-08-02 2,955.05 2,955.05 2,955.05 2,955.05 0.0M
2021-07-30 2,913.42 2,913.42 2,913.42 2,913.42 0.0M
2021-07-29 2,845.03 2,845.03 2,845.03 2,845.03 0.0M
2021-07-28 2,843.14 2,843.14 2,843.14 2,843.14 0.0M
2021-07-27 2,880.99 2,880.99 2,880.99 2,880.99 0.0M
2021-07-26 2,913.01 2,913.01 2,913.01 2,913.01 0.0M
2021-07-23 2,936.77 2,936.77 2,936.77 2,936.77 0.0M
2021-07-22 2,970.72 2,970.72 2,970.72 2,970.72 0.0M
2021-07-21 2,951.57 2,951.57 2,951.57 2,951.57 0.0M
2021-07-20 2,964.73 2,964.73 2,964.73 2,964.73 0.0M
2021-07-19 2,992.48 2,992.48 2,992.48 2,992.48 0.0M
2021-07-16 3,010.77 3,010.77 3,010.77 3,010.77 0.0M
2021-07-15 3,026.44 3,026.44 3,026.44 3,026.44 0.0M
2021-07-14 3,047.98 3,047.98 3,047.98 3,047.98 0.0M
2021-07-13 3,065.30 3,065.30 3,065.30 3,065.30 0.0M
2021-07-12 3,002.52 3,002.52 3,002.52 3,002.52 0.0M
2021-07-09 3,016.07 3,016.07 3,016.07 3,016.07 0.0M
2021-07-08 3,001.26 3,001.26 3,001.26 3,001.26 0.0M
2021-07-07 3,021.73 3,021.73 3,021.73 3,021.73 0.0M
2021-07-06 3,039.33 3,039.33 3,039.33 3,039.33 0.0M
2021-07-05 3,013.17 3,013.17 3,013.17 3,013.17 0.0M
2021-07-02 3,014.73 3,014.73 3,014.73 3,014.73 0.0M
2021-07-01 3,038.47 3,038.47 3,038.47 3,038.47 0.0M
2021-06-30 3,054.95 3,054.95 3,054.95 3,054.95 0.0M
2021-06-29 3,065.48 3,065.48 3,065.48 3,065.48 0.0M
2021-06-28 3,114.00 3,114.00 3,114.00 3,114.00 0.0M
2021-06-25 3,079.05 3,079.05 3,079.05 3,079.05 0.0M
2021-06-24 3,081.38 3,081.38 3,081.38 3,081.38 0.0M
2021-06-23 3,068.36 3,068.36 3,068.36 3,068.36 0.0M
2021-06-22 3,048.82 3,048.82 3,048.82 3,048.82 0.0M
2021-06-21 3,028.73 3,028.73 3,028.73 3,028.73 0.0M
2021-06-18 3,012.60 3,012.60 3,012.60 3,012.60 0.0M
2021-06-17 3,031.06 3,031.06 3,031.06 3,031.06 0.0M
2021-06-16 3,031.87 3,031.87 3,031.87 3,031.87 0.0M
2021-06-15 3,055.22 3,055.22 3,055.22 3,055.22 0.0M
2021-06-11 3,097.73 3,097.73 3,097.73 3,097.73 0.0M
2021-06-10 3,073.09 3,073.09 3,073.09 3,073.09 0.0M
2021-06-09 3,077.15 3,077.15 3,077.15 3,077.15 0.0M
2021-06-08 3,068.77 3,068.77 3,068.77 3,068.77 0.0M
2021-06-07 3,071.74 3,071.74 3,071.74 3,071.74 0.0M
2021-06-04 3,084.73 3,084.73 3,084.73 3,084.73 0.0M
2021-06-03 3,109.37 3,109.37 3,109.37 3,109.37 0.0M
2021-06-02 3,114.62 3,114.62 3,114.62 3,114.62 0.0M
2021-06-01 3,101.66 3,101.66 3,101.66 3,101.66 0.0M
2021-05-31 3,113.78 3,113.78 3,113.78 3,113.78 0.0M
2021-05-28 3,088.65 3,088.65 3,088.65 3,088.65 0.0M
2021-05-27 3,115.44 3,115.44 3,115.44 3,115.44 0.0M
2021-05-26 3,128.25 3,128.25 3,128.25 3,128.25 0.0M
2021-05-25 3,124.33 3,124.33 3,124.33 3,124.33 0.0M
2021-05-24 3,121.73 3,121.73 3,121.73 3,121.73 0.0M
2021-05-21 3,136.62 3,136.62 3,136.62 3,136.62 0.0M
2021-05-20 3,096.76 3,096.76 3,096.76 3,096.76 0.0M
2021-05-19 3,119.69 3,119.69 3,119.69 3,119.69 0.0M
2021-05-18 3,104.91 3,104.91 3,104.91 3,104.91 0.0M
2021-05-17 3,096.26 3,096.26 3,096.26 3,096.26 0.0M
2021-05-14 3,079.20 3,079.20 3,079.20 3,079.20 0.0M
2021-05-13 3,061.23 3,061.23 3,061.23 3,061.23 0.0M
2021-05-12 3,093.26 3,093.26 3,093.26 3,093.26 0.0M
2021-05-11 3,114.08 3,114.08 3,114.08 3,114.08 0.0M
2021-05-10 3,090.91 3,090.91 3,090.91 3,090.91 0.0M
2021-05-07 3,064.09 3,064.09 3,064.09 3,064.09 0.0M
2021-05-06 3,043.35 3,043.35 3,043.35 3,043.35 0.0M
2021-04-30 3,022.67 3,022.67 3,022.67 3,022.67 0.0M
2021-04-29 3,062.85 3,062.85 3,062.85 3,062.85 0.0M
2021-04-28 3,055.44 3,055.44 3,055.44 3,055.44 0.0M
2021-04-27 3,027.65 3,027.65 3,027.65 3,027.65 0.0M
2021-04-26 3,048.97 3,048.97 3,048.97 3,048.97 0.0M
2021-04-23 3,071.41 3,071.41 3,071.41 3,071.41 0.0M
2021-04-22 3,096.40 3,096.40 3,096.40 3,096.40 0.0M
2021-04-21 3,100.46 3,100.46 3,100.46 3,100.46 0.0M
2021-04-20 3,134.35 3,134.35 3,134.35 3,134.35 0.0M
2021-04-19 3,135.49 3,135.49 3,135.49 3,135.49 0.0M
2021-04-16 3,133.29 3,133.29 3,133.29 3,133.29 0.0M
2021-04-15 3,113.02 3,113.02 3,113.02 3,113.02 0.0M
2021-04-14 3,162.41 3,162.41 3,162.41 3,162.41 0.0M
2021-04-13 3,161.23 3,161.23 3,161.23 3,161.23 0.0M
2021-04-12 3,237.74 3,237.74 3,237.74 3,237.74 0.0M
2021-04-09 3,195.32 3,195.32 3,195.32 3,195.32 0.0M
2021-04-08 3,201.47 3,201.47 3,201.47 3,201.47 0.0M
2021-04-07 3,275.37 3,275.37 3,275.37 3,275.37 0.0M
2021-04-06 3,249.47 3,249.47 3,249.47 3,249.47 0.0M
2021-04-02 3,242.09 3,242.09 3,242.09 3,242.09 0.0M
2021-04-01 3,318.16 3,318.16 3,318.16 3,318.16 0.0M
2021-03-31 3,325.12 3,325.12 3,325.12 3,325.12 0.0M
2021-03-30 3,272.41 3,272.41 3,272.41 3,272.41 0.0M
2021-03-29 3,285.24 3,285.24 3,285.24 3,285.24 0.0M
2021-03-26 3,231.04 3,231.04 3,231.04 3,231.04 0.0M
2021-03-25 3,167.01 3,167.01 3,167.01 3,167.01 0.0M
2021-03-24 3,274.78 3,274.78 3,274.78 3,274.78 0.0M
2021-03-23 3,218.74 3,218.74 3,218.74 3,218.74 0.0M
2021-03-22 3,305.21 3,305.21 3,305.21 3,305.21 0.0M
2021-03-19 3,152.84 3,152.84 3,152.84 3,152.84 0.0M
2021-03-18 3,117.90 3,117.90 3,117.90 3,117.90 0.0M
2021-03-17 3,093.87 3,093.87 3,093.87 3,093.87 0.0M
2021-03-16 3,185.02 3,185.02 3,185.02 3,185.02 0.0M
2021-03-15 3,147.92 3,147.92 3,147.92 3,147.92 0.0M
2021-03-12 3,160.87 3,160.87 3,160.87 3,160.87 0.0M
2021-03-11 3,029.25 3,029.25 3,029.25 3,029.25 0.0M
2021-03-10 2,965.58 2,965.58 2,965.58 2,965.58 0.0M
2021-03-09 2,971.79 2,971.79 2,971.79 2,971.79 0.0M
2021-03-08 3,028.36 3,028.36 3,028.36 3,028.36 0.0M
2021-03-05 2,973.63 2,973.63 2,973.63 2,973.63 0.0M
2021-03-04 2,975.41 2,975.41 2,975.41 2,975.41 0.0M
2021-03-03 2,952.04 2,952.04 2,952.04 2,952.04 0.0M
2021-03-02 2,928.98 2,928.98 2,928.98 2,928.98 0.0M
2021-03-01 2,879.72 2,879.72 2,879.72 2,879.72 0.0M
2021-02-26 2,870.12 2,870.12 2,870.12 2,870.12 0.0M
2021-02-25 2,893.17 2,893.17 2,893.17 2,893.17 0.0M
2021-02-24 2,885.90 2,885.90 2,885.90 2,885.90 0.0M
2021-02-23 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2021-02-22 2,894.97 2,894.97 2,894.97 2,894.97 0.0M
2021-02-19 2,868.81 2,868.81 2,868.81 2,868.81 0.0M
2021-02-18 2,812.45 2,812.45 2,812.45 2,812.45 0.0M
2021-02-10 2,777.28 2,777.28 2,777.28 2,777.28 0.0M
2021-02-09 2,765.02 2,765.02 2,765.02 2,765.02 0.0M
2021-02-08 2,748.60 2,748.60 2,748.60 2,748.60 0.0M
2021-02-05 2,745.04 2,745.04 2,745.04 2,745.04 0.0M
2021-02-04 2,759.81 2,759.81 2,759.81 2,759.81 0.0M
2021-02-03 2,803.98 2,803.98 2,803.98 2,803.98 0.0M
2021-02-02 2,849.87 2,849.87 2,849.87 2,849.87 0.0M
2021-02-01 2,874.33 2,874.33 2,874.33 2,874.33 0.0M
2021-01-29 2,874.63 2,874.63 2,874.63 2,874.63 0.0M
2021-01-28 2,894.72 2,894.72 2,894.72 2,894.72 0.0M
2021-01-27 2,900.45 2,900.45 2,900.45 2,900.45 0.0M
2021-01-26 2,886.48 2,886.48 2,886.48 2,886.48 0.0M
2021-01-25 2,899.10 2,899.10 2,899.10 2,899.10 0.0M
2021-01-22 2,897.99 2,897.99 2,897.99 2,897.99 0.0M
2021-01-21 2,930.46 2,930.46 2,930.46 2,930.46 0.0M
2021-01-20 2,932.72 2,932.72 2,932.72 2,932.72 0.0M
2021-01-19 2,953.77 2,953.77 2,953.77 2,953.77 0.0M
2021-01-18 2,948.15 2,948.15 2,948.15 2,948.15 0.0M
2021-01-15 2,952.38 2,952.38 2,952.38 2,952.38 0.0M
2021-01-14 2,956.19 2,956.19 2,956.19 2,956.19 0.0M
2021-01-13 2,961.10 2,961.10 2,961.10 2,961.10 0.0M
2021-01-12 2,905.58 2,905.58 2,905.58 2,905.58 0.0M
2021-01-11 2,898.77 2,898.77 2,898.77 2,898.77 0.0M
2021-01-08 2,965.65 2,965.65 2,965.65 2,965.65 0.0M
2021-01-07 2,945.87 2,945.87 2,945.87 2,945.87 0.0M
2021-01-06 2,975.65 2,975.65 2,975.65 2,975.65 0.0M
2021-01-05 2,943.82 2,943.82 2,943.82 2,943.82 0.0M
2021-01-04 2,986.83 2,986.83 2,986.83 2,986.83 0.0M