HS Composite MidCap & SmallCap

HSMSI
🏛️ hong-kong →
3,094.78
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 3,133.07 3,166.98 3,133.07 3,163.13 0.0M
2021-12-30 3,114.38 3,127.34 3,089.12 3,106.57 0.0M
2021-12-29 3,147.22 3,149.37 3,100.40 3,110.22 0.0M
2021-12-28 3,160.23 3,165.60 3,131.28 3,146.31 0.0M
2021-12-24 3,170.78 3,173.56 3,138.67 3,153.06 0.0M
2021-12-23 3,129.38 3,166.13 3,129.38 3,158.26 0.0M
2021-12-22 3,119.70 3,133.41 3,108.05 3,122.60 0.0M
2021-12-21 3,058.40 3,115.74 3,058.09 3,107.21 0.0M
2021-12-20 3,152.97 3,154.46 3,052.33 3,059.16 0.0M
2021-12-17 3,203.80 3,208.50 3,155.74 3,156.20 0.0M
2021-12-16 3,145.90 3,199.98 3,145.90 3,198.11 0.0M
2021-12-15 3,183.82 3,202.06 3,130.99 3,145.91 0.0M
2021-12-14 3,238.63 3,238.63 3,182.07 3,188.58 0.0M
2021-12-13 3,286.48 3,302.57 3,244.77 3,244.77 0.0M
2021-12-10 3,309.82 3,309.82 3,261.75 3,270.90 0.0M
2021-12-09 3,271.74 3,322.15 3,269.78 3,322.15 0.0M
2021-12-08 3,247.41 3,260.59 3,240.22 3,255.52 0.0M
2021-12-07 3,201.06 3,238.47 3,199.45 3,237.22 0.0M
2021-12-06 3,226.18 3,243.64 3,169.29 3,170.06 0.0M
2021-12-03 3,226.36 3,261.45 3,216.88 3,249.10 0.0M
2021-12-02 3,219.81 3,234.97 3,206.05 3,224.00 0.0M
2021-12-01 3,237.73 3,256.61 3,224.28 3,230.36 0.0M
2021-11-30 3,274.01 3,288.70 3,206.19 3,241.79 0.0M
2021-11-29 3,266.59 3,292.91 3,252.69 3,268.41 0.0M
2021-11-26 3,346.29 3,346.29 3,277.74 3,279.84 0.0M
2021-11-25 3,326.18 3,350.24 3,319.40 3,350.17 0.0M
2021-11-24 3,315.33 3,331.37 3,295.50 3,319.68 0.0M
2021-11-23 3,311.57 3,332.21 3,302.44 3,314.82 0.0M
2021-11-22 3,336.17 3,341.66 3,320.17 3,322.35 0.0M
2021-11-19 3,291.41 3,331.35 3,283.70 3,328.57 0.0M
2021-11-18 3,343.51 3,343.51 3,298.93 3,305.58 0.0M
2021-11-17 3,339.74 3,350.40 3,327.79 3,350.40 0.0M
2021-11-16 3,297.22 3,336.09 3,288.45 3,336.09 0.0M
2021-11-15 3,309.88 3,314.71 3,279.36 3,292.02 0.0M
2021-11-12 3,320.74 3,324.34 3,284.89 3,305.34 0.0M
2021-11-11 3,238.84 3,297.26 3,221.36 3,297.26 0.0M
2021-11-10 3,221.65 3,244.69 3,166.28 3,244.05 0.0M
2021-11-09 3,218.98 3,227.14 3,201.21 3,223.15 0.0M
2021-11-08 3,210.48 3,220.01 3,192.66 3,203.59 0.0M
2021-11-05 3,247.21 3,247.21 3,184.05 3,200.07 0.0M
2021-11-04 3,255.70 3,257.15 3,229.72 3,253.85 0.0M
2021-11-03 3,247.05 3,261.91 3,220.40 3,241.03 0.0M
2021-11-02 3,304.65 3,315.46 3,228.99 3,236.89 0.0M
2021-11-01 3,343.47 3,343.47 3,276.27 3,284.93 0.0M
2021-10-29 3,336.24 3,342.46 3,311.26 3,339.09 0.0M
2021-10-28 3,372.78 3,373.89 3,316.50 3,331.59 0.0M
2021-10-27 3,419.60 3,419.60 3,360.53 3,369.55 0.0M
2021-10-26 3,468.63 3,472.48 3,413.92 3,426.36 0.0M
2021-10-25 3,452.99 3,464.45 3,431.41 3,456.58 0.0M
2021-10-22 3,455.17 3,473.91 3,454.50 3,466.25 0.0M
2021-10-21 3,476.02 3,489.21 3,432.53 3,450.33 0.0M
2021-10-20 3,473.73 3,473.73 3,453.18 3,465.67 0.0M
2021-10-19 3,433.19 3,469.07 3,427.67 3,468.39 0.0M
2021-10-18 3,404.51 3,427.77 3,395.98 3,427.77 0.0M
2021-10-15 3,389.91 3,393.61 3,357.82 3,393.61 0.0M
2021-10-12 3,371.29 3,394.46 3,337.17 3,358.77 0.0M
2021-10-11 3,395.91 3,403.85 3,371.81 3,373.30 0.0M
2021-10-08 3,433.21 3,436.17 3,343.38 3,371.28 0.0M
2021-10-07 3,358.57 3,415.05 3,358.57 3,412.09 0.0M
2021-10-06 3,383.89 3,389.88 3,326.17 3,345.69 0.0M
2021-10-05 3,361.36 3,380.83 3,327.01 3,369.79 0.0M
2021-10-04 3,413.32 3,414.60 3,336.55 3,375.33 0.0M
2021-09-30 3,372.26 3,418.22 3,363.76 3,418.22 0.0M
2021-09-29 3,412.70 3,412.70 3,352.11 3,378.12 0.0M
2021-09-28 3,383.68 3,447.10 3,368.46 3,424.73 0.0M
2021-09-27 3,420.61 3,439.95 3,363.01 3,368.89 0.0M
2021-09-24 3,486.70 3,494.07 3,409.88 3,418.99 0.0M
2021-09-23 3,489.29 3,544.73 3,459.06 3,478.86 0.0M
2021-09-21 3,363.74 3,431.51 3,352.68 3,425.46 0.0M
2021-09-20 3,485.33 3,485.33 3,330.00 3,390.92 0.0M
2021-09-17 3,456.08 3,495.79 3,420.25 3,495.79 0.0M
2021-09-16 3,557.99 3,563.61 3,435.31 3,460.25 0.0M
2021-09-15 3,611.65 3,611.65 3,548.52 3,556.63 0.0M
2021-09-14 3,676.35 3,678.67 3,608.99 3,622.36 0.0M
2021-09-13 3,687.97 3,687.97 3,650.90 3,674.27 0.0M
2021-09-10 3,667.27 3,708.82 3,667.27 3,697.14 0.0M
2021-09-09 3,678.30 3,686.55 3,655.07 3,665.16 0.0M
2021-09-08 3,719.67 3,722.61 3,681.45 3,693.91 0.0M
2021-09-07 3,714.67 3,717.26 3,693.95 3,716.53 0.0M
2021-09-06 3,679.59 3,708.28 3,677.48 3,708.28 0.0M
2021-09-03 3,669.41 3,687.71 3,652.86 3,669.47 0.0M
2021-09-02 3,648.59 3,669.89 3,634.48 3,657.89 0.0M
2021-09-01 3,623.54 3,643.76 3,590.04 3,625.03 0.0M
2021-08-31 3,579.12 3,620.00 3,519.36 3,620.00 0.0M
2021-08-30 3,544.27 3,581.97 3,536.40 3,579.46 0.0M
2021-08-27 3,529.27 3,562.04 3,519.31 3,531.14 0.0M
2021-08-26 3,577.12 3,582.52 3,512.97 3,530.17 0.0M
2021-08-25 3,572.39 3,591.31 3,547.59 3,575.95 0.0M
2021-08-24 3,500.14 3,554.57 3,500.14 3,554.57 0.0M
2021-08-23 3,405.60 3,468.24 3,405.60 3,466.17 0.0M
2021-08-20 3,472.65 3,472.65 3,311.21 3,377.84 0.0M
2021-08-19 3,531.58 3,531.58 3,459.64 3,473.73 0.0M
2021-08-18 3,521.01 3,544.24 3,496.57 3,527.64 0.0M
2021-08-17 3,590.99 3,605.01 3,483.20 3,514.24 0.0M
2021-08-16 3,629.45 3,636.04 3,571.17 3,589.75 0.0M
2021-08-13 3,619.73 3,646.76 3,599.19 3,622.73 0.0M
2021-08-12 3,651.22 3,651.22 3,613.40 3,627.12 0.0M
2021-08-11 3,658.27 3,677.43 3,641.70 3,650.49 0.0M
2021-08-10 3,619.46 3,653.30 3,584.88 3,653.30 0.0M
2021-08-09 3,578.78 3,609.82 3,542.20 3,594.19 0.0M
2021-08-06 3,606.98 3,614.41 3,571.62 3,581.60 0.0M
2021-08-05 3,653.86 3,668.19 3,593.27 3,600.61 0.0M
2021-08-04 3,644.06 3,673.21 3,624.32 3,655.62 0.0M
2021-08-03 3,650.18 3,650.18 3,599.08 3,635.46 0.0M
2021-08-02 3,574.32 3,629.25 3,505.48 3,629.25 0.0M
2021-07-30 3,561.12 3,561.12 3,506.89 3,556.36 0.0M
2021-07-29 3,541.31 3,576.72 3,527.32 3,572.30 0.0M
2021-07-28 3,356.68 3,442.50 3,315.51 3,442.50 0.0M
2021-07-27 3,536.88 3,573.88 3,284.82 3,340.73 0.0M
2021-07-26 3,687.93 3,687.93 3,526.92 3,541.44 0.0M
2021-07-23 3,788.97 3,795.64 3,707.08 3,717.43 0.0M
2021-07-22 3,748.84 3,779.29 3,747.99 3,779.29 0.0M
2021-07-21 3,729.97 3,749.08 3,718.35 3,728.14 0.0M
2021-07-20 3,762.84 3,764.67 3,677.11 3,708.99 0.0M
2021-07-19 3,817.61 3,822.05 3,778.40 3,780.29 0.0M
2021-07-16 3,841.52 3,852.09 3,820.14 3,828.10 0.0M
2021-07-15 3,818.42 3,839.53 3,799.22 3,834.81 0.0M
2021-07-14 3,831.46 3,831.46 3,796.53 3,811.99 0.0M
2021-07-13 3,877.07 3,890.83 3,865.84 3,883.85 0.0M
2021-07-12 3,835.57 3,869.31 3,824.92 3,863.50 0.0M
2021-07-09 3,781.35 3,808.19 3,717.27 3,800.26 0.0M
2021-07-08 3,884.84 3,890.53 3,775.82 3,781.09 0.0M
2021-07-07 3,845.41 3,889.41 3,822.68 3,889.41 0.0M
2021-07-06 3,907.76 3,908.99 3,816.59 3,856.03 0.0M
2021-07-05 3,902.38 3,936.79 3,889.86 3,901.74 0.0M
2021-07-02 3,982.22 3,982.22 3,894.90 3,905.63 0.0M
2021-06-30 3,980.34 3,994.87 3,960.86 3,971.50 0.0M
2021-06-29 4,022.49 4,025.69 3,964.20 3,974.77 0.0M
2021-06-28 4,003.30 4,018.27 3,993.03 4,012.61 0.0M
2021-06-25 3,989.68 4,001.73 3,978.22 3,999.73 0.0M
2021-06-24 3,972.63 3,981.10 3,956.88 3,968.49 0.0M
2021-06-23 3,920.43 3,970.38 3,920.43 3,960.53 0.0M
2021-06-22 3,907.29 3,922.83 3,884.90 3,906.99 0.0M
2021-06-21 3,875.34 3,906.40 3,847.74 3,891.41 0.0M
2021-06-18 3,877.03 3,902.57 3,868.19 3,902.57 0.0M
2021-06-17 3,834.73 3,880.72 3,827.57 3,867.75 0.0M
2021-06-16 3,942.23 3,942.23 3,842.78 3,843.65 0.0M
2021-06-15 3,996.04 3,996.04 3,926.91 3,948.44 0.0M
2021-06-11 3,984.95 3,992.47 3,963.47 3,988.80 0.0M
2021-06-10 3,982.23 3,998.54 3,965.92 3,974.10 0.0M
2021-06-09 3,963.94 3,978.49 3,952.86 3,972.62 0.0M
2021-06-08 3,979.36 4,003.62 3,944.36 3,960.64 0.0M
2021-06-07 3,971.80 3,978.72 3,936.30 3,969.55 0.0M
2021-06-04 3,968.29 3,984.77 3,945.36 3,960.21 0.0M
2021-06-03 4,024.46 4,033.40 3,971.59 3,980.30 0.0M
2021-06-02 4,035.17 4,047.85 3,997.08 4,012.54 0.0M
2021-06-01 4,020.29 4,028.12 3,965.70 4,028.12 0.0M
2021-05-31 3,987.31 4,017.43 3,972.13 4,017.43 0.0M
2021-05-28 4,036.41 4,038.97 3,961.83 3,972.98 0.0M
2021-05-27 3,992.80 4,031.46 3,980.06 4,031.46 0.0M
2021-05-26 3,960.90 3,993.33 3,959.64 3,988.93 0.0M
2021-05-25 3,913.89 3,952.54 3,907.02 3,952.54 0.0M
2021-05-24 3,911.76 3,917.80 3,870.89 3,905.60 0.0M
2021-05-21 3,899.88 3,912.14 3,884.92 3,910.11 0.0M
2021-05-20 3,899.56 3,899.91 3,867.38 3,889.75 0.0M
2021-05-18 3,864.29 3,905.04 3,864.29 3,905.04 0.0M
2021-05-17 3,817.85 3,853.94 3,816.30 3,843.06 0.0M
2021-05-14 3,769.88 3,792.00 3,742.85 3,790.12 0.0M
2021-05-13 3,799.61 3,818.69 3,751.64 3,751.64 0.0M
2021-05-12 3,834.71 3,845.60 3,803.64 3,845.60 0.0M
2021-05-11 3,844.04 3,844.04 3,773.05 3,827.29 0.0M
2021-05-10 3,872.51 3,912.04 3,867.09 3,890.70 0.0M
2021-05-07 3,899.70 3,916.02 3,841.34 3,847.36 0.0M
2021-05-06 3,898.71 3,905.57 3,838.85 3,889.87 0.0M
2021-05-05 3,906.54 3,924.12 3,883.84 3,889.56 0.0M
2021-05-04 3,891.15 3,922.06 3,868.39 3,922.06 0.0M
2021-05-03 3,899.95 3,902.84 3,845.41 3,881.09 0.0M
2021-04-30 3,937.54 3,940.77 3,893.92 3,897.90 0.0M
2021-04-29 3,956.42 3,957.93 3,927.36 3,941.94 0.0M
2021-04-28 3,943.38 3,949.23 3,923.02 3,941.78 0.0M
2021-04-27 3,924.02 3,943.65 3,905.91 3,932.54 0.0M
2021-04-26 3,939.39 3,963.69 3,904.34 3,911.78 0.0M
2021-04-23 3,894.82 3,931.09 3,885.03 3,928.73 0.0M
2021-04-22 3,900.30 3,909.51 3,873.74 3,895.98 0.0M
2021-04-21 3,888.55 3,893.67 3,844.12 3,883.62 0.0M
2021-04-20 3,904.10 3,922.70 3,885.72 3,911.98 0.0M
2021-04-19 3,847.32 3,907.53 3,828.00 3,903.70 0.0M
2021-04-16 3,808.93 3,839.53 3,788.89 3,837.73 0.0M
2021-04-15 3,804.82 3,804.82 3,759.31 3,795.95 0.0M
2021-04-14 3,769.34 3,801.82 3,769.02 3,795.79 0.0M
2021-04-13 3,764.35 3,791.33 3,739.30 3,743.37 0.0M
2021-04-12 3,849.24 3,849.24 3,749.21 3,763.11 0.0M
2021-04-09 3,897.35 3,897.35 3,821.95 3,840.96 0.0M
2021-04-08 3,865.91 3,891.38 3,855.44 3,887.12 0.0M
2021-04-07 3,865.45 3,874.10 3,836.97 3,864.95 0.0M
2021-04-01 3,770.29 3,833.76 3,765.49 3,833.76 0.0M
2021-03-31 3,794.66 3,796.73 3,731.65 3,747.71 0.0M
2021-03-30 3,732.51 3,782.54 3,718.17 3,779.57 0.0M
2021-03-29 3,704.35 3,769.49 3,680.05 3,714.84 0.0M
2021-03-26 3,630.91 3,705.74 3,630.91 3,688.54 0.0M
2021-03-25 3,579.77 3,620.10 3,522.24 3,615.64 0.0M
2021-03-24 3,703.87 3,706.98 3,590.33 3,609.21 0.0M
2021-03-23 3,820.59 3,821.82 3,690.90 3,712.35 0.0M
2021-03-22 3,787.96 3,822.05 3,773.59 3,800.04 0.0M
2021-03-19 3,811.15 3,824.04 3,742.64 3,785.60 0.0M
2021-03-18 3,868.35 3,877.59 3,841.45 3,849.44 0.0M
2021-03-17 3,804.72 3,846.00 3,766.20 3,846.00 0.0M
2021-03-16 3,745.83 3,799.44 3,729.90 3,799.44 0.0M
2021-03-15 3,770.80 3,812.62 3,692.40 3,720.09 0.0M
2021-03-12 3,812.09 3,828.61 3,737.17 3,745.44 0.0M
2021-03-11 3,638.40 3,768.33 3,636.66 3,768.33 0.0M
2021-03-10 3,676.86 3,678.25 3,596.46 3,623.17 0.0M
2021-03-09 3,550.65 3,638.78 3,451.09 3,554.98 0.0M
2021-03-08 3,751.87 3,766.59 3,529.29 3,541.83 0.0M
2021-03-05 3,654.19 3,755.80 3,600.90 3,708.65 0.0M
2021-03-04 3,870.70 3,870.70 3,742.75 3,742.75 0.0M
2021-03-03 3,883.56 3,927.09 3,850.93 3,927.09 0.0M
2021-03-02 3,993.30 3,995.64 3,851.89 3,871.22 0.0M
2021-03-01 3,882.33 3,933.66 3,862.87 3,932.85 0.0M
2021-02-26 3,837.73 3,912.80 3,801.98 3,818.69 0.0M
2021-02-25 3,947.16 4,025.23 3,898.27 3,973.16 0.0M
2021-02-24 4,062.22 4,082.54 3,806.80 3,866.24 0.0M
2021-02-23 4,029.82 4,092.69 3,980.87 4,038.57 0.0M
2021-02-22 4,223.38 4,229.35 4,045.53 4,045.56 0.0M
2021-02-19 4,130.13 4,173.82 4,048.62 4,169.40 0.0M
2021-02-18 4,276.88 4,279.42 4,134.39 4,137.17 0.0M
2021-02-17 4,227.39 4,272.10 4,186.47 4,270.84 0.0M
2021-02-16 4,158.32 4,234.13 4,158.32 4,228.44 0.0M
2021-02-11 4,080.18 4,105.93 4,042.70 4,105.93 0.0M
2021-02-10 4,036.52 4,074.03 4,014.39 4,074.03 0.0M
2021-02-09 3,958.49 4,013.55 3,945.95 4,012.85 0.0M
2021-02-08 3,926.38 3,967.83 3,904.32 3,947.29 0.0M
2021-02-05 3,897.45 3,917.81 3,875.25 3,885.03 0.0M
2021-02-04 3,946.87 3,947.51 3,831.91 3,882.57 0.0M
2021-02-03 3,939.30 3,961.24 3,900.27 3,946.42 0.0M
2021-02-02 3,856.63 3,918.03 3,856.52 3,904.94 0.0M
2021-02-01 3,722.42 3,813.85 3,714.81 3,804.42 0.0M
2021-01-29 3,752.05 3,791.90 3,675.10 3,711.80 0.0M
2021-01-28 3,793.46 3,832.15 3,711.72 3,720.67 0.0M
2021-01-27 3,925.21 3,927.77 3,777.31 3,857.67 0.0M
2021-01-26 4,005.79 4,005.79 3,879.53 3,913.09 0.0M
2021-01-25 3,955.17 4,004.79 3,944.20 4,004.69 0.0M
2021-01-22 3,978.30 3,985.78 3,921.74 3,934.20 0.0M
2021-01-21 4,009.80 4,011.12 3,944.70 3,965.13 0.0M
2021-01-20 3,930.90 3,992.91 3,930.59 3,985.40 0.0M
2021-01-19 3,828.36 3,908.22 3,828.36 3,887.78 0.0M
2021-01-18 3,707.94 3,800.05 3,685.60 3,800.05 0.0M
2021-01-15 3,740.18 3,740.18 3,656.27 3,707.59 0.0M
2021-01-14 3,766.74 3,768.21 3,715.56 3,739.56 0.0M
2021-01-13 3,764.60 3,788.76 3,732.03 3,755.77 0.0M
2021-01-12 3,699.85 3,744.43 3,684.31 3,744.43 0.0M
2021-01-11 3,751.63 3,756.94 3,661.88 3,696.86 0.0M
2021-01-08 3,715.18 3,736.55 3,687.24 3,732.53 0.0M
2021-01-07 3,688.26 3,688.86 3,641.75 3,677.42 0.0M
2021-01-06 3,652.06 3,680.83 3,636.68 3,676.80 0.0M
2021-01-05 3,620.03 3,642.09 3,593.33 3,642.03 0.0M
2021-01-04 3,588.77 3,628.22 3,576.55 3,628.03 0.0M