HS Consumption

HSCGSI
🏛️ hong-kong →
2,809.11
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
2021-12-31 3,851.39 3,871.24 3,838.51 3,846.39 0.0M
2021-12-30 3,774.13 3,792.07 3,750.99 3,775.18 0.0M
2021-12-29 3,803.07 3,803.07 3,751.87 3,766.91 0.0M
2021-12-28 3,818.92 3,818.92 3,773.78 3,802.35 0.0M
2021-12-24 3,855.27 3,855.46 3,790.84 3,804.52 0.0M
2021-12-23 3,821.62 3,832.10 3,794.81 3,812.81 0.0M
2021-12-22 3,788.62 3,818.54 3,782.88 3,813.03 0.0M
2021-12-21 3,684.43 3,758.57 3,682.21 3,742.43 0.0M
2021-12-20 3,779.33 3,788.81 3,680.48 3,694.56 0.0M
2021-12-17 3,877.02 3,877.02 3,792.93 3,801.04 0.0M
2021-12-16 3,875.28 3,906.22 3,839.65 3,901.37 0.0M
2021-12-15 3,930.07 3,933.47 3,869.57 3,885.46 0.0M
2021-12-14 3,958.50 3,960.97 3,921.08 3,936.78 0.0M
2021-12-13 4,062.37 4,078.45 3,988.37 3,988.37 0.0M
2021-12-10 4,030.54 4,053.74 4,011.68 4,025.85 0.0M
2021-12-09 4,024.60 4,078.06 4,021.18 4,076.90 0.0M
2021-12-08 3,992.29 4,012.86 3,969.63 3,999.71 0.0M
2021-12-07 3,914.30 3,963.80 3,894.67 3,963.13 0.0M
2021-12-06 3,946.72 3,965.11 3,865.84 3,872.93 0.0M
2021-12-03 4,006.00 4,041.41 3,977.58 4,019.77 0.0M
2021-12-02 3,991.69 4,046.17 3,989.47 4,046.17 0.0M
2021-12-01 4,043.92 4,048.72 4,017.37 4,023.08 0.0M
2021-11-30 4,068.69 4,084.45 3,965.65 4,004.87 0.0M
2021-11-29 4,067.45 4,116.16 4,037.40 4,061.76 0.0M
2021-11-26 4,161.83 4,161.83 4,084.22 4,086.06 0.0M
2021-11-25 4,192.41 4,201.20 4,162.88 4,189.31 0.0M
2021-11-24 4,178.99 4,205.56 4,154.11 4,189.74 0.0M
2021-11-23 4,160.40 4,185.05 4,151.18 4,169.17 0.0M
2021-11-22 4,173.12 4,200.30 4,167.42 4,193.71 0.0M
2021-11-19 4,158.33 4,174.30 4,133.29 4,173.30 0.0M
2021-11-18 4,205.40 4,206.86 4,179.45 4,190.62 0.0M
2021-11-17 4,223.50 4,235.54 4,208.18 4,235.54 0.0M
2021-11-16 4,137.55 4,200.71 4,128.35 4,200.71 0.0M
2021-11-15 4,138.42 4,143.34 4,114.05 4,136.21 0.0M
2021-11-12 4,107.90 4,124.13 4,089.35 4,120.36 0.0M
2021-11-11 4,014.20 4,066.82 3,990.86 4,065.45 0.0M
2021-11-10 4,036.67 4,036.67 3,940.15 4,026.84 0.0M
2021-11-09 4,043.12 4,057.57 4,032.44 4,053.86 0.0M
2021-11-08 4,047.30 4,066.41 4,001.47 4,011.06 0.0M
2021-11-05 4,033.32 4,077.14 4,013.86 4,042.02 0.0M
2021-11-04 4,003.92 4,045.93 3,995.91 4,044.95 0.0M
2021-11-03 3,996.23 4,026.59 3,941.57 3,982.22 0.0M
2021-11-02 4,046.74 4,073.69 3,992.15 4,008.40 0.0M
2021-11-01 4,067.79 4,067.79 3,978.87 4,007.08 0.0M
2021-10-29 4,040.88 4,072.91 4,016.29 4,064.39 0.0M
2021-10-28 4,057.38 4,073.43 4,028.14 4,052.46 0.0M
2021-10-27 4,100.67 4,100.67 4,055.14 4,063.86 0.0M
2021-10-26 4,150.97 4,184.14 4,111.43 4,137.80 0.0M
2021-10-25 4,071.31 4,087.76 4,048.47 4,083.69 0.0M
2021-10-22 4,038.59 4,093.22 4,034.58 4,087.52 0.0M
2021-10-21 4,085.98 4,085.98 3,995.19 4,020.76 0.0M
2021-10-20 4,079.01 4,079.24 4,040.18 4,072.88 0.0M
2021-10-19 4,015.07 4,060.53 3,999.51 4,058.91 0.0M
2021-10-18 3,965.44 3,981.66 3,935.81 3,981.66 0.0M
2021-10-15 3,891.45 3,945.32 3,878.89 3,945.32 0.0M
2021-10-12 3,796.43 3,858.07 3,796.43 3,818.48 0.0M
2021-10-11 3,803.24 3,853.61 3,801.43 3,822.18 0.0M
2021-10-08 3,842.95 3,857.99 3,767.76 3,802.78 0.0M
2021-10-07 3,771.51 3,823.60 3,771.51 3,816.56 0.0M
2021-10-06 3,833.88 3,838.84 3,726.58 3,736.39 0.0M
2021-10-05 3,774.48 3,826.02 3,735.47 3,817.13 0.0M
2021-10-04 3,850.66 3,857.28 3,761.59 3,798.46 0.0M
2021-09-30 3,805.33 3,847.77 3,787.99 3,844.62 0.0M
2021-09-29 3,772.68 3,817.32 3,741.54 3,817.32 0.0M
2021-09-28 3,779.32 3,836.72 3,767.55 3,800.70 0.0M
2021-09-27 3,806.47 3,817.66 3,762.26 3,780.44 0.0M
2021-09-24 3,880.26 3,899.03 3,806.91 3,823.34 0.0M
2021-09-23 3,942.41 3,965.03 3,844.36 3,878.05 0.0M
2021-09-21 3,860.50 3,908.61 3,834.44 3,901.66 0.0M
2021-09-20 3,985.89 3,987.43 3,843.36 3,896.28 0.0M
2021-09-17 3,933.19 4,008.90 3,910.02 4,008.90 0.0M
2021-09-16 4,028.11 4,028.16 3,909.49 3,924.39 0.0M
2021-09-15 4,076.46 4,080.57 4,003.32 4,012.55 0.0M
2021-09-14 4,163.36 4,166.68 4,087.05 4,105.78 0.0M
2021-09-13 4,235.65 4,235.65 4,116.96 4,155.28 0.0M
2021-09-10 4,235.56 4,263.83 4,228.82 4,255.59 0.0M
2021-09-09 4,263.37 4,268.96 4,200.03 4,220.05 0.0M
2021-09-08 4,318.15 4,334.08 4,270.33 4,287.04 0.0M
2021-09-07 4,269.52 4,316.76 4,251.94 4,310.06 0.0M
2021-09-06 4,227.49 4,262.92 4,222.20 4,262.41 0.0M
2021-09-03 4,254.12 4,254.15 4,203.60 4,232.30 0.0M
2021-09-02 4,296.57 4,305.69 4,230.08 4,252.60 0.0M
2021-09-01 4,264.19 4,274.90 4,220.07 4,269.36 0.0M
2021-08-31 4,186.03 4,248.87 4,135.49 4,248.87 0.0M
2021-08-30 4,136.73 4,187.80 4,117.39 4,187.22 0.0M
2021-08-27 4,104.33 4,151.63 4,086.92 4,136.53 0.0M
2021-08-26 4,150.82 4,150.82 4,081.30 4,103.51 0.0M
2021-08-25 4,153.02 4,177.96 4,118.96 4,143.41 0.0M
2021-08-24 4,102.82 4,147.37 4,096.58 4,140.62 0.0M
2021-08-23 4,036.21 4,106.19 4,030.64 4,055.55 0.0M
2021-08-20 4,107.84 4,109.84 3,933.43 3,983.46 0.0M
2021-08-19 4,158.19 4,185.97 4,099.98 4,114.09 0.0M
2021-08-18 4,137.91 4,178.71 4,093.44 4,146.34 0.0M
2021-08-17 4,198.01 4,217.90 4,066.42 4,124.16 0.0M
2021-08-16 4,221.95 4,243.41 4,169.03 4,199.80 0.0M
2021-08-13 4,226.10 4,256.95 4,189.09 4,223.13 0.0M
2021-08-12 4,230.23 4,248.80 4,209.80 4,232.46 0.0M
2021-08-11 4,216.13 4,254.81 4,199.32 4,221.39 0.0M
2021-08-10 4,162.86 4,237.93 4,112.23 4,237.93 0.0M
2021-08-09 4,121.71 4,168.70 4,087.76 4,137.99 0.0M
2021-08-06 4,204.48 4,219.10 4,152.32 4,166.85 0.0M
2021-08-05 4,243.33 4,269.19 4,187.64 4,194.43 0.0M
2021-08-04 4,214.65 4,289.25 4,205.76 4,248.98 0.0M
2021-08-03 4,187.07 4,209.92 4,130.16 4,177.44 0.0M
2021-08-02 4,124.34 4,157.12 4,037.45 4,157.12 0.0M
2021-07-30 4,070.30 4,083.75 4,018.47 4,078.13 0.0M
2021-07-29 4,098.39 4,113.47 4,028.19 4,097.28 0.0M
2021-07-28 3,897.86 3,980.89 3,824.88 3,980.89 0.0M
2021-07-27 4,078.34 4,142.55 3,776.65 3,863.13 0.0M
2021-07-26 4,163.89 4,194.84 4,050.46 4,058.51 0.0M
2021-07-23 4,328.81 4,337.29 4,217.00 4,234.62 0.0M
2021-07-22 4,310.45 4,329.77 4,300.43 4,328.98 0.0M
2021-07-21 4,282.20 4,320.47 4,245.06 4,275.88 0.0M
2021-07-20 4,261.58 4,276.63 4,223.19 4,249.54 0.0M
2021-07-19 4,324.83 4,333.94 4,259.21 4,273.27 0.0M
2021-07-16 4,389.97 4,389.97 4,342.99 4,350.44 0.0M
2021-07-15 4,382.35 4,403.68 4,360.22 4,382.32 0.0M
2021-07-14 4,434.72 4,434.72 4,356.79 4,382.34 0.0M
2021-07-13 4,407.61 4,470.85 4,406.67 4,452.39 0.0M
2021-07-12 4,378.42 4,407.45 4,356.03 4,390.91 0.0M
2021-07-09 4,305.59 4,362.89 4,243.49 4,347.09 0.0M
2021-07-08 4,427.81 4,436.35 4,279.04 4,287.30 0.0M
2021-07-07 4,361.98 4,433.86 4,343.45 4,428.97 0.0M
2021-07-06 4,438.52 4,444.99 4,365.48 4,390.34 0.0M
2021-07-05 4,385.44 4,461.93 4,383.21 4,429.95 0.0M
2021-07-02 4,499.43 4,499.43 4,387.91 4,403.58 0.0M
2021-06-30 4,532.98 4,561.58 4,495.37 4,502.06 0.0M
2021-06-29 4,547.42 4,565.89 4,498.18 4,519.97 0.0M
2021-06-28 4,514.60 4,578.71 4,513.16 4,543.19 0.0M
2021-06-25 4,473.00 4,491.82 4,458.36 4,486.47 0.0M
2021-06-24 4,485.89 4,490.03 4,418.36 4,445.67 0.0M
2021-06-23 4,411.12 4,489.79 4,411.12 4,477.63 0.0M
2021-06-22 4,433.22 4,440.69 4,386.12 4,399.62 0.0M
2021-06-21 4,425.87 4,463.30 4,395.70 4,416.77 0.0M
2021-06-18 4,404.54 4,474.58 4,402.75 4,460.63 0.0M
2021-06-17 4,313.57 4,383.99 4,308.49 4,374.68 0.0M
2021-06-16 4,420.32 4,420.32 4,333.49 4,337.43 0.0M
2021-06-15 4,432.24 4,433.73 4,374.31 4,420.26 0.0M
2021-06-11 4,402.26 4,421.07 4,372.14 4,415.34 0.0M
2021-06-10 4,407.83 4,431.69 4,371.70 4,380.78 0.0M
2021-06-09 4,387.10 4,399.52 4,373.35 4,394.00 0.0M
2021-06-08 4,425.10 4,472.74 4,374.72 4,393.71 0.0M
2021-06-07 4,432.25 4,435.09 4,358.58 4,406.76 0.0M
2021-06-04 4,402.58 4,450.78 4,377.99 4,408.98 0.0M
2021-06-03 4,467.96 4,489.00 4,407.43 4,415.92 0.0M
2021-06-02 4,469.37 4,486.54 4,440.69 4,454.11 0.0M
2021-06-01 4,430.33 4,457.54 4,385.29 4,457.15 0.0M
2021-05-31 4,412.01 4,422.01 4,365.67 4,422.01 0.0M
2021-05-28 4,455.85 4,466.73 4,385.25 4,402.86 0.0M
2021-05-27 4,397.94 4,451.58 4,379.33 4,451.58 0.0M
2021-05-26 4,388.16 4,431.12 4,388.16 4,399.62 0.0M
2021-05-25 4,302.58 4,378.50 4,302.31 4,377.43 0.0M
2021-05-24 4,281.44 4,299.47 4,234.00 4,289.93 0.0M
2021-05-21 4,261.99 4,300.62 4,252.85 4,292.61 0.0M
2021-05-20 4,208.61 4,241.49 4,184.29 4,240.12 0.0M
2021-05-18 4,205.04 4,217.93 4,176.31 4,216.26 0.0M
2021-05-17 4,130.12 4,195.37 4,125.06 4,177.37 0.0M
2021-05-14 4,101.47 4,127.64 4,069.12 4,105.70 0.0M
2021-05-13 4,122.79 4,135.22 4,078.64 4,078.64 0.0M
2021-05-12 4,150.17 4,186.54 4,130.02 4,180.98 0.0M
2021-05-11 4,130.78 4,154.41 4,079.58 4,137.56 0.0M
2021-05-10 4,247.18 4,258.94 4,176.52 4,193.68 0.0M
2021-05-07 4,280.04 4,306.83 4,202.19 4,213.17 0.0M
2021-05-06 4,277.53 4,285.43 4,215.44 4,267.11 0.0M
2021-05-05 4,269.45 4,285.59 4,226.91 4,237.22 0.0M
2021-05-04 4,240.25 4,288.52 4,219.26 4,288.52 0.0M
2021-05-03 4,283.10 4,286.02 4,213.56 4,227.95 0.0M
2021-04-30 4,345.41 4,345.41 4,271.48 4,277.63 0.0M
2021-04-29 4,376.18 4,395.25 4,346.22 4,370.63 0.0M
2021-04-28 4,371.99 4,384.09 4,350.20 4,360.64 0.0M
2021-04-27 4,357.48 4,370.61 4,320.58 4,361.98 0.0M
2021-04-26 4,378.43 4,407.40 4,334.79 4,345.30 0.0M
2021-04-23 4,362.51 4,406.88 4,340.96 4,373.97 0.0M
2021-04-22 4,334.24 4,354.67 4,305.69 4,352.37 0.0M
2021-04-21 4,351.97 4,351.97 4,297.36 4,319.31 0.0M
2021-04-20 4,378.69 4,430.12 4,368.67 4,408.98 0.0M
2021-04-19 4,327.30 4,393.02 4,302.31 4,390.69 0.0M
2021-04-16 4,284.82 4,331.40 4,276.88 4,326.01 0.0M
2021-04-15 4,273.69 4,280.94 4,210.01 4,257.90 0.0M
2021-04-14 4,231.92 4,281.30 4,224.19 4,263.75 0.0M
2021-04-13 4,187.09 4,251.69 4,181.79 4,193.74 0.0M
2021-04-12 4,273.74 4,273.74 4,161.17 4,180.91 0.0M
2021-04-09 4,363.41 4,363.41 4,248.51 4,260.59 0.0M
2021-04-08 4,262.35 4,352.18 4,261.82 4,347.65 0.0M
2021-04-07 4,320.69 4,328.95 4,267.45 4,278.05 0.0M
2021-04-01 4,204.43 4,287.19 4,197.19 4,287.19 0.0M
2021-03-31 4,217.33 4,231.88 4,155.35 4,165.28 0.0M
2021-03-30 4,180.06 4,238.76 4,142.59 4,198.72 0.0M
2021-03-29 4,175.57 4,216.76 4,120.93 4,137.93 0.0M
2021-03-26 4,118.14 4,216.92 4,114.83 4,186.68 0.0M
2021-03-25 4,002.08 4,107.71 3,940.18 4,092.17 0.0M
2021-03-24 4,158.93 4,158.93 4,028.07 4,041.03 0.0M
2021-03-23 4,327.25 4,327.25 4,168.99 4,185.87 0.0M
2021-03-22 4,365.66 4,405.92 4,327.43 4,332.35 0.0M
2021-03-19 4,415.01 4,435.32 4,315.28 4,369.44 0.0M
2021-03-18 4,486.30 4,524.71 4,465.04 4,472.30 0.0M
2021-03-17 4,393.17 4,460.84 4,332.45 4,459.32 0.0M
2021-03-16 4,303.34 4,379.14 4,289.94 4,377.40 0.0M
2021-03-15 4,311.81 4,361.19 4,219.07 4,257.21 0.0M
2021-03-12 4,401.68 4,409.86 4,289.73 4,296.67 0.0M
2021-03-11 4,227.90 4,364.32 4,224.41 4,363.72 0.0M
2021-03-10 4,264.45 4,275.30 4,183.63 4,204.72 0.0M
2021-03-09 4,080.27 4,222.92 3,958.15 4,133.61 0.0M
2021-03-08 4,303.36 4,324.76 4,027.43 4,050.74 0.0M
2021-03-05 4,147.50 4,330.36 4,113.17 4,261.17 0.0M
2021-03-04 4,388.85 4,388.85 4,263.48 4,270.13 0.0M
2021-03-03 4,412.27 4,458.25 4,372.43 4,458.25 0.0M
2021-03-02 4,524.28 4,536.12 4,365.18 4,391.80 0.0M
2021-03-01 4,396.46 4,468.74 4,391.24 4,465.19 0.0M
2021-02-26 4,383.52 4,432.13 4,307.27 4,321.18 0.0M
2021-02-25 4,555.58 4,595.76 4,484.70 4,534.25 0.0M
2021-02-24 4,686.50 4,696.13 4,413.24 4,487.10 0.0M
2021-02-23 4,628.02 4,712.82 4,575.33 4,659.86 0.0M
2021-02-22 4,851.20 4,853.75 4,646.48 4,652.97 0.0M
2021-02-19 4,758.19 4,804.25 4,686.81 4,794.10 0.0M
2021-02-18 4,900.75 4,916.62 4,753.05 4,766.59 0.0M
2021-02-17 4,864.48 4,910.18 4,825.01 4,889.31 0.0M
2021-02-16 4,879.69 4,905.82 4,845.72 4,878.78 0.0M
2021-02-11 4,756.69 4,790.57 4,719.04 4,790.57 0.0M
2021-02-10 4,736.68 4,778.08 4,699.79 4,771.85 0.0M
2021-02-09 4,659.87 4,717.95 4,648.58 4,708.10 0.0M
2021-02-08 4,657.79 4,666.32 4,605.51 4,652.07 0.0M
2021-02-05 4,560.14 4,642.78 4,560.14 4,600.33 0.0M
2021-02-04 4,601.69 4,605.16 4,497.06 4,559.17 0.0M
2021-02-03 4,631.74 4,634.91 4,577.66 4,613.87 0.0M
2021-02-02 4,538.15 4,647.66 4,526.29 4,602.06 0.0M
2021-02-01 4,408.96 4,490.47 4,383.30 4,475.89 0.0M
2021-01-29 4,439.95 4,488.93 4,359.92 4,396.85 0.0M
2021-01-28 4,450.69 4,524.58 4,394.25 4,402.64 0.0M
2021-01-27 4,573.20 4,589.17 4,436.81 4,536.86 0.0M
2021-01-26 4,646.45 4,700.19 4,543.52 4,571.14 0.0M
2021-01-25 4,590.81 4,651.53 4,564.36 4,650.33 0.0M
2021-01-22 4,581.40 4,581.40 4,500.57 4,550.37 0.0M
2021-01-21 4,625.96 4,625.96 4,552.36 4,573.20 0.0M
2021-01-20 4,576.60 4,638.13 4,576.60 4,602.17 0.0M
2021-01-19 4,434.40 4,549.18 4,434.40 4,528.25 0.0M
2021-01-18 4,340.05 4,413.48 4,314.23 4,413.48 0.0M
2021-01-15 4,377.07 4,380.05 4,294.45 4,351.61 0.0M
2021-01-14 4,438.92 4,457.34 4,373.02 4,387.92 0.0M
2021-01-13 4,472.06 4,500.02 4,417.13 4,435.29 0.0M
2021-01-12 4,443.46 4,459.39 4,382.38 4,451.31 0.0M
2021-01-11 4,530.56 4,548.72 4,407.56 4,443.76 0.0M
2021-01-08 4,430.27 4,529.88 4,424.46 4,505.94 0.0M
2021-01-07 4,407.54 4,407.54 4,352.38 4,388.23 0.0M
2021-01-06 4,419.39 4,462.86 4,364.14 4,405.50 0.0M
2021-01-05 4,356.99 4,415.14 4,328.11 4,409.58 0.0M
2021-01-04 4,259.98 4,361.75 4,248.93 4,361.75 0.0M