HS China Enterprises Smart

HSCESI
🏛️ hong-kong →
13,641.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13,593.11 13,607.48 13,541.71 13,595.94 0.0K
09:35 13,592.66 13,626.10 13,592.29 13,601.49 0.0K
09:40 13,603.29 13,605.44 13,575.79 13,599.18 0.0K
09:45 13,599.16 13,603.45 13,548.67 13,555.43 0.0K
09:50 13,557.45 13,581.19 13,518.53 13,521.42 0.0K
09:55 13,521.70 13,531.70 13,505.21 13,511.62 0.0K
10:00 13,509.04 13,540.97 13,507.08 13,529.39 0.0K
10:05 13,527.64 13,559.71 13,526.32 13,551.22 0.0K
10:10 13,547.83 13,547.83 13,513.80 13,528.31 0.0K
10:15 13,526.60 13,542.57 13,517.69 13,542.01 0.0K
10:20 13,540.29 13,550.69 13,527.77 13,530.30 0.0K
10:25 13,529.24 13,554.23 13,529.24 13,549.57 0.0K
10:30 13,545.32 13,560.46 13,535.22 13,536.16 0.0K
10:35 13,531.27 13,539.53 13,527.31 13,531.25 0.0K
10:40 13,532.67 13,532.67 13,502.63 13,522.98 0.0K
10:45 13,523.73 13,525.55 13,498.99 13,504.31 0.0K
10:50 13,504.88 13,521.09 13,500.58 13,518.10 0.0K
10:55 13,519.09 13,526.20 13,504.70 13,506.27 0.0K
11:00 13,507.26 13,513.97 13,502.26 13,510.34 0.0K
11:05 13,511.07 13,511.50 13,487.06 13,492.08 0.0K
11:10 13,492.66 13,498.90 13,472.39 13,474.55 0.0K
11:15 13,477.65 13,496.21 13,473.57 13,476.33 0.0K
11:20 13,476.73 13,502.43 13,472.24 13,502.02 0.0K
11:25 13,504.04 13,512.28 13,499.25 13,507.12 0.0K
11:30 13,507.65 13,522.18 13,502.54 13,515.69 0.0K
11:35 13,514.54 13,515.97 13,497.30 13,501.78 0.0K
11:40 13,503.01 13,505.09 13,496.58 13,504.41 0.0K
11:45 13,504.94 13,506.67 13,499.25 13,502.58 0.0K
11:50 13,503.11 13,503.78 13,496.16 13,499.49 0.0K
11:55 13,497.66 13,501.59 13,491.34 13,493.03 0.0K
12:00 13,493.38 13,493.38 13,493.38 13,493.38 0.0K
12:05 13,493.38 13,493.38 13,493.38 13,493.38 0.0K
12:10 13,493.38 13,493.39 13,493.38 13,493.38 0.0K
12:15 13,493.38 13,493.39 13,493.38 13,493.38 0.0K
12:20 13,493.38 13,493.39 13,493.38 13,493.38 0.0K
12:25 13,493.38 13,493.38 13,493.38 13,493.38 0.0K
12:30 13,493.38 13,493.38 13,493.38 13,493.38 0.0K
12:35 13,493.38 13,493.39 13,493.38 13,493.39 0.0K
12:40 13,493.39 13,493.39 13,493.38 13,493.38 0.0K
12:45 13,493.38 13,493.38 13,493.38 13,493.38 0.0K
12:50 13,493.38 13,493.38 13,493.37 13,493.38 0.0K
12:55 13,493.38 13,493.38 13,493.36 13,493.37 0.0K
13:00 13,494.98 13,502.99 13,478.15 13,497.49 0.0K
13:05 13,497.79 13,531.95 13,497.29 13,524.00 0.0K
13:10 13,525.06 13,542.51 13,518.16 13,537.50 0.0K
13:15 13,538.69 13,544.44 13,523.24 13,523.24 0.0K
13:20 13,520.48 13,530.77 13,514.47 13,526.08 0.0K
13:25 13,525.93 13,532.29 13,510.01 13,512.57 0.0K
13:30 13,515.04 13,515.04 13,500.81 13,503.74 0.0K
13:35 13,505.07 13,519.21 13,501.92 13,516.02 0.0K
13:40 13,516.43 13,520.57 13,492.10 13,492.48 0.0K
13:45 13,492.53 13,502.03 13,487.94 13,502.03 0.0K
13:50 13,500.70 13,505.91 13,484.17 13,490.58 0.0K
13:55 13,490.80 13,491.47 13,470.04 13,479.96 0.0K
14:00 13,478.54 13,481.44 13,464.50 13,466.31 0.0K
14:05 13,464.39 13,474.90 13,449.55 13,474.90 0.0K
14:10 13,472.00 13,473.38 13,459.73 13,466.42 0.0K
14:15 13,465.23 13,468.06 13,457.20 13,459.10 0.0K
14:20 13,459.38 13,476.18 13,459.13 13,468.06 0.0K
14:25 13,468.44 13,479.65 13,467.39 13,478.29 0.0K
14:30 13,476.63 13,503.75 13,476.63 13,500.48 0.0K
14:35 13,502.84 13,512.96 13,492.34 13,492.34 0.0K
14:40 13,494.40 13,506.25 13,493.97 13,495.45 0.0K
14:45 13,494.19 13,517.20 13,493.99 13,508.16 0.0K
14:50 13,510.22 13,524.81 13,508.49 13,521.73 0.0K
14:55 13,522.60 13,527.51 13,519.33 13,523.88 0.0K
15:00 13,521.69 13,521.92 13,508.73 13,519.96 0.0K
15:05 13,519.74 13,525.13 13,513.47 13,515.26 0.0K
15:10 13,513.14 13,517.73 13,506.67 13,512.94 0.0K
15:15 13,512.41 13,514.67 13,494.34 13,496.94 0.0K
15:20 13,497.69 13,501.73 13,493.62 13,494.31 0.0K
15:25 13,497.53 13,499.60 13,485.82 13,488.03 0.0K
15:30 13,490.19 13,493.07 13,483.71 13,485.84 0.0K
15:35 13,489.25 13,498.27 13,485.19 13,493.86 0.0K
15:40 13,494.61 13,508.63 13,492.42 13,506.87 0.0K
15:45 13,504.86 13,523.74 13,501.80 13,519.43 0.0K
15:50 13,518.50 13,528.26 13,514.67 13,519.58 0.0K
15:55 13,519.48 13,525.61 13,516.37 13,522.93 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 13,511.64 13,677.45 13,509.99 13,641.33 0.1M
2025-09-26 13,523.62 13,599.62 13,399.36 13,428.40 0.1M
2025-09-25 13,622.10 13,717.69 13,574.44 13,633.52 0.1M
2025-09-24 13,370.08 13,655.89 13,366.76 13,630.32 0.1M
2025-09-22 13,610.01 13,626.10 13,449.55 13,522.93 0.1M
2025-09-19 13,669.18 13,725.96 13,590.44 13,667.38 0.1M
2025-09-18 13,818.98 13,949.48 13,515.24 13,645.71 0.2M
2025-09-17 13,616.00 13,864.77 13,616.00 13,848.76 0.1M
2025-09-16 13,576.96 13,634.38 13,483.63 13,546.02 0.1M
2025-09-15 13,482.27 13,594.70 13,453.86 13,543.30 0.1M
2025-09-12 13,594.91 13,625.10 13,487.76 13,515.50 0.1M
2025-09-11 13,325.32 13,458.89 13,265.11 13,365.93 0.1M
2025-09-10 13,392.38 13,521.95 13,380.44 13,461.56 0.1M
2025-09-09 13,197.46 13,395.12 13,177.22 13,341.65 0.1M
2025-09-08 13,078.80 13,189.00 13,038.70 13,168.74 0.1M
2025-09-06 12,924.13 13,076.01 13,076.01 13,076.01 0.1M
2025-09-05 12,924.13 13,108.57 12,905.53 13,076.01 0.1M
2025-09-04 13,115.81 13,128.45 12,855.45 12,893.49 0.1M
2025-09-03 13,227.25 13,286.70 13,019.87 13,052.74 0.1M
2025-09-02 13,150.66 13,242.46 13,088.52 13,139.14 0.1M
2025-09-01 13,125.76 13,195.80 13,092.26 13,168.55 0.2M
2025-08-29 12,919.99 13,040.34 12,893.87 12,916.30 0.1M
2025-08-28 12,890.80 12,935.44 12,757.25 12,860.79 0.2M
2025-08-27 13,229.34 13,252.51 12,968.20 12,999.49 0.1M
2025-08-26 13,273.87 13,334.66 13,186.14 13,189.79 0.1M
2025-08-25 13,225.77 13,366.51 13,197.54 13,327.12 0.1M
2025-08-22 13,000.81 13,091.72 12,973.48 13,086.74 0.1M
2025-08-21 12,994.61 12,998.61 12,873.10 12,929.52 0.1M
2025-08-20 12,885.08 13,013.91 12,843.72 12,982.96 0.1M
2025-08-19 13,035.75 13,043.16 12,940.87 12,964.73 0.1M
2025-08-18 13,035.25 13,169.39 13,010.82 13,010.82 0.1M
2025-08-15 13,036.10 13,047.12 12,943.42 13,008.35 0.1M
2025-08-14 13,253.20 13,278.52 13,105.08 13,137.80 0.1M
2025-08-13 12,943.95 13,165.47 12,929.99 13,165.47 0.1M
2025-08-12 12,760.29 12,875.64 12,746.18 12,843.35 0.1M
2025-08-11 12,837.08 12,844.15 12,736.98 12,801.69 0.1M
2025-08-08 12,862.02 12,893.85 12,784.49 12,806.32 0.1M
2025-08-07 12,892.48 12,941.24 12,780.09 12,927.95 0.1M
2025-08-06 12,857.81 12,857.81 12,857.81 12,857.81 0.1M
2025-08-05 12,881.69 12,881.69 12,881.69 12,881.69 0.1M
2025-08-04 12,620.79 12,800.34 12,592.01 12,790.12 0.1M
2025-08-01 12,755.99 12,838.80 12,657.49 12,657.49 0.1M
2025-07-31 12,900.28 12,900.28 12,750.69 12,769.30 0.1M
2025-07-30 12,998.34 13,130.40 12,916.69 12,982.18 0.1M
2025-07-29 13,109.30 13,118.80 12,986.98 13,114.20 0.1M
2025-07-28 13,160.83 13,249.68 13,120.77 13,165.60 0.1M
2025-07-25 13,215.94 13,222.11 13,094.13 13,127.89 0.1M
2025-07-24 13,221.42 13,323.27 13,210.13 13,278.22 0.1M
2025-07-23 13,123.23 13,248.79 13,064.74 13,241.95 0.1M
2025-07-22 12,989.54 13,028.02 12,880.19 13,011.33 0.1M
2025-07-21 12,988.40 13,001.38 12,893.07 12,976.14 0.1M
2025-07-18 12,838.68 12,892.41 12,775.32 12,892.41 0.1M
2025-07-17 12,737.21 12,812.09 12,682.22 12,713.62 0.1M
2025-07-16 12,811.40 12,904.60 12,722.62 12,725.01 0.1M
2025-07-15 12,581.82 12,744.78 12,502.99 12,744.78 0.1M
2025-07-14 12,476.03 12,579.44 12,474.39 12,543.91 0.1M
2025-07-11 12,451.59 12,698.30 12,451.59 12,488.87 0.1M
2025-07-10 12,352.62 12,504.27 12,328.34 12,467.92 0.1M
2025-07-09 12,471.87 12,471.87 12,344.45 12,363.59 0.1M
2025-07-08 12,407.25 12,528.99 12,390.68 12,522.09 0.1M
2025-07-07 12,342.63 12,394.80 12,272.63 12,384.46 0.1M
2025-07-04 12,349.31 12,480.90 12,253.38 12,387.19 0.1M
2025-07-03 12,539.50 12,555.86 12,370.15 12,437.96 0.1M
2025-07-02 12,588.69 12,622.92 12,478.83 12,529.14 0.1M
2025-07-01 12,461.51 12,468.73 12,459.75 12,465.93 0.0M
2025-06-30 12,587.84 12,587.84 12,458.55 12,463.93 0.1M
2025-06-27 12,700.94 12,704.10 12,538.72 12,580.96 0.1M
2025-06-26 12,647.37 12,688.38 12,586.82 12,641.62 0.1M
2025-06-25 12,654.67 12,748.11 12,598.91 12,721.63 0.1M
2025-06-24 12,419.09 12,603.39 12,419.09 12,569.54 0.1M
2025-06-23 12,156.06 12,349.37 12,119.03 12,346.03 0.1M
2025-06-20 12,123.02 12,257.05 12,123.02 12,252.23 0.1M
2025-06-19 12,301.08 12,312.79 12,065.57 12,093.20 0.1M
2025-06-18 12,428.57 12,435.67 12,312.86 12,351.07 0.1M
2025-06-17 12,555.80 12,570.48 12,428.30 12,479.52 0.1M
2025-06-16 12,381.88 12,563.38 12,338.90 12,529.83 0.1M
2025-06-13 12,474.63 12,545.17 12,372.08 12,424.51 0.1M
2025-06-12 12,612.44 12,675.16 12,509.63 12,528.10 0.1M
2025-06-11 12,599.70 12,732.78 12,596.96 12,708.74 0.1M
2025-06-10 12,633.12 12,667.90 12,494.89 12,578.47 0.1M
2025-06-09 12,500.26 12,608.37 12,475.37 12,603.71 0.1M
2025-06-06 12,486.61 12,486.61 12,381.89 12,399.51 0.1M
2025-06-05 12,418.22 12,477.47 12,375.63 12,477.47 0.1M
2025-06-04 12,229.95 12,367.27 12,224.38 12,322.45 0.1M
2025-06-03 12,080.38 12,242.66 12,080.38 12,241.18 0.1M
2025-06-02 11,965.99 12,015.74 11,745.06 12,011.67 0.1M
2025-05-30 12,158.81 12,182.61 12,047.57 12,115.57 0.1M
2025-05-29 12,117.01 12,315.06 12,083.27 12,297.87 0.1M
2025-05-28 12,192.50 12,229.74 12,091.37 12,130.37 0.1M
2025-05-27 12,082.31 12,191.41 12,040.19 12,166.25 0.1M
2025-05-26 12,276.08 12,294.26 12,092.27 12,118.42 0.1M
2025-05-23 12,299.02 12,417.79 12,257.94 12,323.12 0.1M
2025-05-22 12,405.54 12,421.71 12,245.01 12,286.71 0.1M
2025-05-21 12,369.17 12,480.82 12,335.72 12,434.88 0.1M
2025-05-20 12,188.60 12,356.71 12,162.76 12,334.02 0.1M
2025-05-19 12,061.38 12,195.43 11,994.37 12,150.12 0.1M
2025-05-16 12,111.19 12,182.07 12,072.81 12,161.23 0.1M
2025-05-15 12,324.64 12,373.13 12,182.48 12,223.23 0.1M
2025-05-14 12,167.54 12,344.65 12,139.19 12,344.65 0.1M
2025-05-13 12,274.53 12,274.53 12,025.10 12,048.91 0.1M
2025-05-12 12,111.69 12,362.02 11,976.03 12,295.60 0.1M
2025-05-09 11,954.79 11,979.24 11,851.66 11,938.58 0.1M
2025-05-08 11,805.65 12,033.06 11,805.65 11,926.38 0.1M
2025-05-07 12,133.69 12,150.46 11,842.83 11,842.83 0.1M
2025-05-06 11,813.96 11,920.35 11,732.42 11,870.73 0.1M
2025-05-02 11,638.91 11,841.62 11,581.32 11,826.96 0.1M
2025-04-30 11,569.12 11,610.85 11,425.54 11,605.37 0.1M
2025-04-29 11,658.68 11,738.68 11,556.92 11,593.16 0.1M
2025-04-28 11,654.33 11,655.70 11,510.29 11,609.26 0.1M
2025-04-25 11,660.97 11,751.21 11,574.64 11,607.20 0.1M
2025-04-24 11,624.67 11,666.65 11,461.09 11,573.16 0.1M
2025-04-23 11,711.08 11,711.08 11,542.22 11,658.54 0.1M
2025-04-22 11,299.17 11,439.79 11,218.98 11,420.82 0.1M
2025-04-21 11,344.19 11,344.19 11,344.19 11,344.19 0.0M
2025-04-18 11,344.19 11,344.19 11,344.19 11,344.19 0.0M
2025-04-17 11,170.42 11,365.73 11,143.84 11,344.19 0.1M
2025-04-16 11,364.83 11,381.47 11,085.39 11,174.06 0.1M
2025-04-15 11,536.61 11,536.61 11,368.07 11,466.91 0.1M
2025-04-14 11,448.59 11,506.69 11,350.49 11,442.40 0.1M
2025-04-11 10,971.86 11,327.98 10,917.78 11,206.39 0.1M
2025-04-10 11,088.07 11,323.04 10,925.06 11,015.15 0.2M
2025-04-09 10,339.53 10,932.59 10,199.61 10,824.53 0.2M
2025-04-08 10,611.95 10,819.12 10,453.29 10,673.63 0.2M
2025-04-07 10,998.59 11,212.65 10,362.96 10,432.45 0.3M
2025-04-03 11,940.33 12,168.45 11,940.33 12,095.01 0.1M
2025-04-02 12,232.76 12,359.93 12,138.69 12,255.00 0.1M
2025-04-01 12,297.44 12,423.49 12,219.40 12,263.37 0.1M
2025-03-31 12,250.97 12,396.13 12,167.35 12,233.50 0.1M
2025-03-28 12,510.47 12,561.35 12,262.77 12,362.72 0.1M
2025-03-27 12,460.61 12,632.51 12,338.79 12,464.95 0.1M
2025-03-26 12,415.26 12,508.25 12,358.10 12,431.32 0.1M
2025-03-25 12,551.79 12,615.58 12,360.55 12,376.43 0.2M
2025-03-24 12,598.41 12,755.96 12,474.02 12,713.47 0.1M
2025-03-21 12,800.29 12,879.01 12,505.73 12,557.98 0.1M
2025-03-20 13,155.31 13,155.31 12,834.28 12,856.39 0.1M
2025-03-19 13,130.78 13,231.23 13,071.81 13,163.05 0.1M
2025-03-18 13,115.20 13,183.40 13,001.29 13,183.35 0.1M
2025-03-17 12,865.73 12,916.32 12,755.37 12,825.17 0.1M
2025-03-14 12,550.98 12,837.54 12,450.29 12,752.69 0.1M
2025-03-13 12,483.95 12,532.45 12,253.95 12,411.71 0.1M
2025-03-12 12,645.93 12,715.89 12,339.50 12,471.35 0.1M
2025-03-11 12,277.90 12,618.17 12,265.92 12,576.55 0.1M
2025-03-10 12,746.53 12,834.51 12,441.10 12,532.94 0.1M
2025-03-07 12,748.60 13,047.90 12,695.78 12,804.45 0.2M
2025-03-06 12,644.44 12,865.45 12,635.22 12,839.02 0.2M
2025-03-05 12,156.00 12,428.85 12,108.06 12,397.04 0.1M
2025-03-04 11,868.67 12,093.98 11,791.86 12,019.36 0.1M
2025-03-03 12,182.10 12,334.90 12,008.38 12,094.36 0.1M
2025-02-28 12,515.15 12,515.15 12,015.06 12,091.12 0.2M
2025-02-27 12,634.76 12,801.36 12,388.02 12,546.69 0.2M
2025-02-26 12,308.55 12,740.56 12,308.55 12,630.44 0.2M
2025-02-25 12,037.10 12,347.13 12,037.10 12,208.56 0.2M
2025-02-24 12,454.68 12,591.99 12,296.67 12,380.49 0.2M
2025-02-21 12,247.80 12,449.20 12,136.71 12,449.20 0.2M
2025-02-20 12,052.63 12,123.92 11,868.06 11,954.85 0.1M
2025-02-19 12,057.61 12,177.01 11,972.19 12,156.73 0.1M
2025-02-18 11,985.60 12,263.34 11,952.87 12,174.39 0.2M
2025-02-17 12,031.80 12,164.67 11,789.36 11,956.44 0.2M
2025-02-14 11,610.73 11,967.54 11,610.73 11,967.54 0.2M
2025-02-13 11,609.88 11,913.14 11,453.35 11,495.28 0.2M
2025-02-12 11,396.78 11,574.93 11,318.69 11,574.93 0.1M
2025-02-11 11,478.08 11,488.36 11,257.66 11,265.59 0.1M
2025-02-10 11,228.08 11,426.14 11,225.17 11,415.10 0.1M
2025-02-07 11,016.98 11,211.60 10,989.42 11,181.35 0.1M
2025-02-06 10,868.97 11,046.72 10,822.11 11,046.72 0.1M
2025-02-05 10,992.11 10,992.11 10,733.60 10,868.48 0.1M
2025-02-04 10,772.13 11,026.35 10,693.45 10,979.60 0.1M
2025-02-03 10,505.94 10,607.21 10,335.74 10,606.83 0.1M
2025-01-28 10,671.20 10,671.20 10,553.77 10,603.97 0.0M
2025-01-27 10,551.06 10,655.06 10,544.29 10,604.95 0.1M
2025-01-24 10,346.42 10,546.80 10,305.33 10,503.47 0.1M
2025-01-23 10,372.59 10,477.52 10,256.37 10,290.96 0.1M
2025-01-22 10,442.53 10,457.89 10,286.66 10,309.52 0.1M
2025-01-21 10,496.89 10,563.56 10,389.65 10,516.00 0.1M
2025-01-20 10,336.97 10,480.00 10,314.20 10,393.65 0.1M
2025-01-17 10,177.70 10,233.01 10,120.30 10,211.37 0.1M
2025-01-16 10,164.78 10,266.22 10,081.97 10,196.93 0.1M
2025-01-15 10,001.74 10,090.10 9,997.07 10,071.74 0.1M
2025-01-14 9,836.23 10,095.48 9,836.23 10,036.91 0.1M
2025-01-13 9,840.77 9,858.89 9,713.95 9,830.57 0.1M
2025-01-10 10,071.80 10,098.42 9,898.53 9,908.77 0.1M
2025-01-09 10,041.29 10,124.66 10,012.38 10,024.87 0.1M
2025-01-08 10,101.30 10,165.13 9,954.55 10,041.64 0.1M
2025-01-07 10,155.13 10,236.01 9,997.59 10,126.48 0.1M
2025-01-06 10,327.16 10,335.47 10,223.67 10,249.68 0.0M
2025-01-03 10,230.79 10,348.50 10,180.87 10,283.87 0.1M
2025-01-02 10,380.70 10,380.70 10,150.63 10,185.16 0.1M