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
2024-12-31 2,413.98 2,460.35 2,410.50 2,436.00 0.0M
2024-12-30 2,450.68 2,451.63 2,406.22 2,422.44 0.0M
2024-12-27 2,454.61 2,455.71 2,421.30 2,440.76 0.0M
2024-12-24 2,441.99 2,462.36 2,429.91 2,456.06 0.0M
2024-12-23 2,451.97 2,472.90 2,434.48 2,439.67 0.0M
2024-12-20 2,442.57 2,473.77 2,435.26 2,444.86 0.0M
2024-12-19 2,457.10 2,465.79 2,441.19 2,451.07 0.0M
2024-12-18 2,479.70 2,494.12 2,473.13 2,481.04 0.0M
2024-12-17 2,469.65 2,504.64 2,449.45 2,466.94 0.0M
2024-12-16 2,491.66 2,513.19 2,468.99 2,480.47 0.0M
2024-12-13 2,540.96 2,540.96 2,496.50 2,500.06 0.0M
2024-12-12 2,500.87 2,587.54 2,493.84 2,562.77 0.0M
2024-12-11 2,517.19 2,543.87 2,492.67 2,500.39 0.0M
2024-12-10 2,626.69 2,633.63 2,506.98 2,509.97 0.0M
2024-12-09 2,456.33 2,537.66 2,433.11 2,534.75 0.0M
2024-12-06 2,405.64 2,465.79 2,405.64 2,457.34 0.0M
2024-12-05 2,415.07 2,415.07 2,393.08 2,401.75 0.0M
2024-12-04 2,440.62 2,442.13 2,418.98 2,428.76 0.0M
2024-12-03 2,423.13 2,434.65 2,402.72 2,433.04 0.0M
2024-12-02 2,387.94 2,428.38 2,381.52 2,418.94 0.0M
2024-11-29 2,352.13 2,401.55 2,352.13 2,375.93 0.0M
2024-11-28 2,395.64 2,395.64 2,337.64 2,347.31 0.0M
2024-11-27 2,327.08 2,400.99 2,311.97 2,393.47 0.0M
2024-11-26 2,329.38 2,359.56 2,317.57 2,335.76 0.0M
2024-11-25 2,357.21 2,363.53 2,327.29 2,337.91 0.0M
2024-11-22 2,371.83 2,389.36 2,321.06 2,330.01 0.0M
2024-11-21 2,383.51 2,389.96 2,365.50 2,369.44 0.0M
2024-11-20 2,363.40 2,390.08 2,362.53 2,381.09 0.0M
2024-11-19 2,342.58 2,376.44 2,342.58 2,369.59 0.0M
2024-11-18 2,337.71 2,358.54 2,323.81 2,333.54 0.0M
2024-11-15 2,327.05 2,363.84 2,316.48 2,334.00 0.0M
2024-11-14 2,348.99 2,384.31 2,321.97 2,326.88 0.0M
2024-11-13 2,383.83 2,383.83 2,352.26 2,376.44 0.0M
2024-11-12 2,454.29 2,491.85 2,383.22 2,393.87 0.0M
2024-11-11 2,453.81 2,466.59 2,421.97 2,466.59 0.0M
2024-11-08 2,537.48 2,560.79 2,490.70 2,507.85 0.0M
2024-11-07 2,420.28 2,519.13 2,412.36 2,512.89 0.0M
2024-11-06 2,463.09 2,475.66 2,413.65 2,441.61 0.0M
2024-11-05 2,426.53 2,494.46 2,426.24 2,494.46 0.0M
2024-11-04 2,398.57 2,427.43 2,397.57 2,423.94 0.0M
2024-11-01 2,397.49 2,409.27 2,362.73 2,387.55 0.0M
2024-10-31 2,400.78 2,411.40 2,382.52 2,382.52 0.0M
2024-10-30 2,434.00 2,434.00 2,380.53 2,395.86 0.0M
2024-10-29 2,453.07 2,468.87 2,418.55 2,430.90 0.0M
2024-10-28 2,417.07 2,447.65 2,400.53 2,439.97 0.0M
2024-10-25 2,391.00 2,429.98 2,391.00 2,415.68 0.0M
2024-10-24 2,415.36 2,420.80 2,389.16 2,398.55 0.0M
2024-10-23 2,409.74 2,449.85 2,395.18 2,429.61 0.0M
2024-10-22 2,369.59 2,411.12 2,369.59 2,401.85 0.0M
2024-10-21 2,407.15 2,414.04 2,370.04 2,383.05 0.0M
2024-10-18 2,331.02 2,437.00 2,331.02 2,420.88 0.0M
2024-10-17 2,375.42 2,416.26 2,310.57 2,323.61 0.0M
2024-10-16 2,366.21 2,386.85 2,339.47 2,362.12 0.0M
2024-10-15 2,497.23 2,507.60 2,372.31 2,390.87 0.0M
2024-10-14 2,513.37 2,513.37 2,425.54 2,492.16 0.0M
2024-10-10 2,505.18 2,586.64 2,497.91 2,550.03 0.0M
2024-10-09 2,498.93 2,555.69 2,375.70 2,449.95 0.0M
2024-10-08 2,732.80 2,734.07 2,426.50 2,469.20 0.0M
2024-10-07 2,726.99 2,765.18 2,703.24 2,753.63 0.0M
2024-10-04 2,632.74 2,690.64 2,594.47 2,690.64 0.0M
2024-10-03 2,708.35 2,708.35 2,553.29 2,638.58 0.0M
2024-10-02 2,577.23 2,722.24 2,577.23 2,703.83 0.0M
2024-09-30 2,566.81 2,622.68 2,509.24 2,584.95 0.0M
2024-09-27 2,450.48 2,508.93 2,433.97 2,502.32 0.0M
2024-09-26 2,192.25 2,369.68 2,187.98 2,362.23 0.0M
2024-09-25 2,233.17 2,240.37 2,172.43 2,175.64 0.0M
2024-09-24 2,121.92 2,178.14 2,109.91 2,177.95 0.0M
2024-09-23 2,104.57 2,125.04 2,091.40 2,095.13 0.0M
2024-09-20 2,061.70 2,115.39 2,056.67 2,104.91 0.0M
2024-09-19 1,991.87 2,066.47 1,990.37 2,059.63 0.0M
2024-09-17 1,986.42 2,002.77 1,979.71 1,995.30 0.0M
2024-09-16 1,977.49 1,992.81 1,956.83 1,992.81 0.0M
2024-09-13 1,972.36 2,002.10 1,972.36 1,984.03 0.0M
2024-09-12 1,992.95 1,995.32 1,969.62 1,972.14 0.0M
2024-09-11 1,983.71 1,989.82 1,970.69 1,982.27 0.0M
2024-09-10 2,003.94 2,010.36 1,983.13 1,998.98 0.0M
2024-09-09 2,024.67 2,025.79 2,002.62 2,013.01 0.0M
2024-09-05 2,040.60 2,048.90 2,028.37 2,048.05 0.0M
2024-09-04 2,047.16 2,051.28 2,030.31 2,040.67 0.0M
2024-09-03 2,047.89 2,077.52 2,039.32 2,058.12 0.0M
2024-09-02 2,077.50 2,079.20 2,045.12 2,053.93 0.0M
2024-08-30 2,053.69 2,114.71 2,046.49 2,083.93 0.0M
2024-08-29 2,008.73 2,050.94 1,992.61 2,048.77 0.0M
2024-08-28 2,064.79 2,065.25 2,010.52 2,022.67 0.0M
2024-08-27 2,031.00 2,056.79 2,017.83 2,055.77 0.0M
2024-08-26 2,014.86 2,040.03 2,014.83 2,033.85 0.0M
2024-08-23 2,005.03 2,018.30 1,999.31 2,015.69 0.0M
2024-08-22 2,005.16 2,027.16 1,996.45 2,025.99 0.0M
2024-08-21 1,981.83 2,002.16 1,970.81 2,002.16 0.0M
2024-08-20 2,024.19 2,024.19 1,984.49 1,996.18 0.0M
2024-08-19 2,021.79 2,025.76 2,009.53 2,015.66 0.0M
2024-08-16 2,000.17 2,019.79 2,000.17 2,014.74 0.0M
2024-08-15 1,977.71 1,996.37 1,963.95 1,974.36 0.0M
2024-08-14 2,005.65 2,010.60 1,981.90 1,989.90 0.0M
2024-08-13 1,998.98 1,999.99 1,980.64 1,995.34 0.0M
2024-08-12 2,010.45 2,013.28 1,990.78 2,000.73 0.0M
2024-08-09 2,023.54 2,039.22 2,012.44 2,014.05 0.0M
2024-08-08 1,999.14 2,026.19 1,976.73 2,003.03 0.0M
2024-08-07 1,978.46 2,019.87 1,978.46 2,010.52 0.0M
2024-08-06 1,964.58 1,986.38 1,959.77 1,966.99 0.0M
2024-08-05 1,949.32 1,990.93 1,917.90 1,947.11 0.0M
2024-08-02 1,987.72 1,995.11 1,969.33 1,972.78 0.0M
2024-08-01 2,028.47 2,035.33 1,997.50 2,007.03 0.0M
2024-07-31 1,981.80 2,037.68 1,980.06 2,032.25 0.0M
2024-07-30 1,991.30 1,991.30 1,956.59 1,960.43 0.0M
2024-07-29 2,006.18 2,012.51 1,986.91 1,994.30 0.0M
2024-07-26 1,992.80 2,010.82 1,978.75 1,990.05 0.0M
2024-07-25 2,003.35 2,003.35 1,975.05 1,984.61 0.0M
2024-07-24 2,040.16 2,040.60 1,995.90 2,006.15 0.0M
2024-07-23 2,097.20 2,102.25 2,044.97 2,048.16 0.0M
2024-07-22 2,064.66 2,090.04 2,049.16 2,084.91 0.0M
2024-07-19 2,093.04 2,094.37 2,058.15 2,061.39 0.0M
2024-07-18 2,101.66 2,122.64 2,096.32 2,110.52 0.0M
2024-07-17 2,077.30 2,113.52 2,077.30 2,107.91 0.0M
2024-07-16 2,079.47 2,079.62 2,061.63 2,074.94 0.0M
2024-07-15 2,144.87 2,145.40 2,095.89 2,100.85 0.0M
2024-07-12 2,105.76 2,153.30 2,105.76 2,150.10 0.0M
2024-07-11 2,057.24 2,086.82 2,046.60 2,083.46 0.0M
2024-07-10 2,055.02 2,078.17 2,046.06 2,048.31 0.0M
2024-07-09 2,049.76 2,053.78 2,031.00 2,047.79 0.0M
2024-07-08 2,078.84 2,078.84 2,038.86 2,051.44 0.0M
2024-07-05 2,111.19 2,119.58 2,076.37 2,082.97 0.0M
2024-07-04 2,121.28 2,130.84 2,093.43 2,109.03 0.0M
2024-07-03 2,098.77 2,118.14 2,082.96 2,107.54 0.0M
2024-07-02 2,121.40 2,126.66 2,088.93 2,095.16 0.0M
2024-06-28 2,139.82 2,156.88 2,132.97 2,134.40 0.0M
2024-06-27 2,200.49 2,200.49 2,152.23 2,158.23 0.0M
2024-06-26 2,192.41 2,209.18 2,192.30 2,204.30 0.0M
2024-06-25 2,201.83 2,231.61 2,198.23 2,210.75 0.0M
2024-06-24 2,183.39 2,199.18 2,159.24 2,199.18 0.0M
2024-06-21 2,211.66 2,216.63 2,178.44 2,186.97 0.0M
2024-06-20 2,265.99 2,269.13 2,215.84 2,225.33 0.0M
2024-06-19 2,252.22 2,270.70 2,249.36 2,270.70 0.0M
2024-06-18 2,267.42 2,267.92 2,240.46 2,247.17 0.0M
2024-06-17 2,265.30 2,282.02 2,245.00 2,263.65 0.0M
2024-06-14 2,273.80 2,280.52 2,256.74 2,271.42 0.0M
2024-06-13 2,291.07 2,305.95 2,275.21 2,290.25 0.0M
2024-06-12 2,302.19 2,302.68 2,265.51 2,268.92 0.0M
2024-06-11 2,330.39 2,331.09 2,288.91 2,310.36 0.0M
2024-06-07 2,377.71 2,381.64 2,349.37 2,350.96 0.0M
2024-06-06 2,376.66 2,400.58 2,360.80 2,369.99 0.0M
2024-06-05 2,378.31 2,395.45 2,357.40 2,362.04 0.0M
2024-06-04 2,349.05 2,388.30 2,348.36 2,377.84 0.0M
2024-06-03 2,344.39 2,379.55 2,344.39 2,357.43 0.0M
2024-05-31 2,360.63 2,382.24 2,319.25 2,325.06 0.0M
2024-05-30 2,377.64 2,384.50 2,335.30 2,343.43 0.0M
2024-05-29 2,413.22 2,416.90 2,377.36 2,378.51 0.0M
2024-05-28 2,429.83 2,448.79 2,423.48 2,428.97 0.0M
2024-05-27 2,386.90 2,435.64 2,376.65 2,433.60 0.0M
2024-05-24 2,409.77 2,415.93 2,376.74 2,386.98 0.0M
2024-05-23 2,461.73 2,461.73 2,425.09 2,430.18 0.0M
2024-05-22 2,495.59 2,501.05 2,478.05 2,483.04 0.0M
2024-05-21 2,545.39 2,545.39 2,486.71 2,493.68 0.0M
2024-05-20 2,543.88 2,573.20 2,543.88 2,567.11 0.0M
2024-05-17 2,535.14 2,556.78 2,524.26 2,542.41 0.0M
2024-05-16 2,564.70 2,564.70 2,515.69 2,534.92 0.0M
2024-05-14 2,573.29 2,588.43 2,555.86 2,556.86 0.0M
2024-05-13 2,550.18 2,575.10 2,528.18 2,570.48 0.0M
2024-05-10 2,534.97 2,561.72 2,527.32 2,557.33 0.0M
2024-05-09 2,497.65 2,529.44 2,486.29 2,528.00 0.0M
2024-05-08 2,530.89 2,535.50 2,488.51 2,489.46 0.0M
2024-05-07 2,534.44 2,540.97 2,521.10 2,531.12 0.0M
2024-05-06 2,510.73 2,531.33 2,497.76 2,529.77 0.0M
2024-05-03 2,513.53 2,521.67 2,484.62 2,505.84 0.0M
2024-05-02 2,429.36 2,477.98 2,407.18 2,469.54 0.0M
2024-04-30 2,450.29 2,481.77 2,443.86 2,451.79 0.0M
2024-04-29 2,451.76 2,477.09 2,433.30 2,437.54 0.0M
2024-04-26 2,404.47 2,465.10 2,404.47 2,454.90 0.0M
2024-04-25 2,404.61 2,425.59 2,392.69 2,402.82 0.0M
2024-04-24 2,388.67 2,410.16 2,380.21 2,409.22 0.0M
2024-04-23 2,336.26 2,373.78 2,336.26 2,369.68 0.0M
2024-04-22 2,301.81 2,335.94 2,301.81 2,324.38 0.0M
2024-04-19 2,293.58 2,296.68 2,259.59 2,283.24 0.0M
2024-04-18 2,277.80 2,335.28 2,276.80 2,312.20 0.0M
2024-04-17 2,268.39 2,293.15 2,265.39 2,277.95 0.0M
2024-04-16 2,313.25 2,315.39 2,270.77 2,275.84 0.0M
2024-04-15 2,330.84 2,346.13 2,323.09 2,335.14 0.0M
2024-04-12 2,393.51 2,396.00 2,360.61 2,362.92 0.0M
2024-04-11 2,369.61 2,407.78 2,358.78 2,398.25 0.0M
2024-04-10 2,392.00 2,415.33 2,384.70 2,407.84 0.0M
2024-04-09 2,379.74 2,404.81 2,379.50 2,388.63 0.0M
2024-04-08 2,365.85 2,388.34 2,341.26 2,361.08 0.0M
2024-04-05 2,386.89 2,400.71 2,350.61 2,378.95 0.0M
2024-04-03 2,398.71 2,408.32 2,376.93 2,383.42 0.0M
2024-04-02 2,376.26 2,420.52 2,376.26 2,414.06 0.0M
2024-03-28 2,329.61 2,381.15 2,324.78 2,356.06 0.0M
2024-03-27 2,335.78 2,353.49 2,315.31 2,334.90 0.0M
2024-03-26 2,330.18 2,357.35 2,315.08 2,340.24 0.0M
2024-03-25 2,315.77 2,330.54 2,294.00 2,317.20 0.0M
2024-03-22 2,377.17 2,377.17 2,302.30 2,315.39 0.0M
2024-03-21 2,359.41 2,395.10 2,359.41 2,385.13 0.0M
2024-03-20 2,319.39 2,352.04 2,308.88 2,333.04 0.0M
2024-03-19 2,342.41 2,358.26 2,323.56 2,338.61 0.0M
2024-03-18 2,361.23 2,367.94 2,340.65 2,363.74 0.0M
2024-03-15 2,361.80 2,363.51 2,345.57 2,363.51 0.0M
2024-03-14 2,366.86 2,399.98 2,358.31 2,377.72 0.0M
2024-03-13 2,359.52 2,379.56 2,349.16 2,362.65 0.0M
2024-03-12 2,300.59 2,373.34 2,284.04 2,367.76 0.0M
2024-03-11 2,244.84 2,293.72 2,244.84 2,293.72 0.0M
2024-03-08 2,225.58 2,259.79 2,225.58 2,238.32 0.0M
2024-03-07 2,245.58 2,252.69 2,201.64 2,211.68 0.0M
2024-03-06 2,176.22 2,240.68 2,175.11 2,233.51 0.0M
2024-03-05 2,216.77 2,216.77 2,173.94 2,180.64 0.0M
2024-03-04 2,237.00 2,245.12 2,222.80 2,240.34 0.0M
2024-03-01 2,223.82 2,243.46 2,207.68 2,234.81 0.0M
2024-02-29 2,219.54 2,264.90 2,219.54 2,240.29 0.0M
2024-02-28 2,256.88 2,264.94 2,218.77 2,222.89 0.0M
2024-02-27 2,255.57 2,266.61 2,212.22 2,261.22 0.0M
2024-02-26 2,262.92 2,278.69 2,247.49 2,259.23 0.0M
2024-02-23 2,238.27 2,275.47 2,238.27 2,268.71 0.0M
2024-02-22 2,215.52 2,246.40 2,203.58 2,246.40 0.0M
2024-02-21 2,170.81 2,245.34 2,155.81 2,220.47 0.0M
2024-02-20 2,166.48 2,174.47 2,143.74 2,174.47 0.0M
2024-02-19 2,216.30 2,216.30 2,157.04 2,163.22 0.0M
2024-02-16 2,144.89 2,220.69 2,135.66 2,218.06 0.0M
2024-02-15 2,116.38 2,137.74 2,096.99 2,135.76 0.0M
2024-02-14 2,086.09 2,124.15 2,061.54 2,119.15 0.0M
2024-02-09 2,089.18 2,090.84 2,065.35 2,089.08 0.0M
2024-02-08 2,127.70 2,128.54 2,097.59 2,103.68 0.0M
2024-02-07 2,145.53 2,176.92 2,122.30 2,130.85 0.0M
2024-02-06 2,027.04 2,113.58 2,027.04 2,108.28 0.0M
2024-02-05 2,017.89 2,047.27 2,004.84 2,026.14 0.0M
2024-02-02 2,050.81 2,096.63 2,026.51 2,038.30 0.0M
2024-02-01 2,005.08 2,059.03 1,975.21 2,036.97 0.0M
2024-01-31 2,033.11 2,045.33 1,992.65 2,003.81 0.0M
2024-01-30 2,087.37 2,087.37 2,037.40 2,041.73 0.0M
2024-01-29 2,075.20 2,115.13 2,075.20 2,101.51 0.0M
2024-01-26 2,091.22 2,099.02 2,055.76 2,066.64 0.0M
2024-01-25 2,080.19 2,103.72 2,060.42 2,100.81 0.0M
2024-01-24 2,030.17 2,075.86 2,006.15 2,069.50 0.0M
2024-01-23 1,970.66 2,033.52 1,970.39 2,008.98 0.0M
2024-01-22 2,028.77 2,029.59 1,937.07 1,958.68 0.0M
2024-01-19 2,035.18 2,046.25 2,010.85 2,027.57 0.0M
2024-01-18 2,023.75 2,039.53 2,010.91 2,029.78 0.0M
2024-01-17 2,091.34 2,091.34 2,010.80 2,020.93 0.0M
2024-01-16 2,141.34 2,145.99 2,096.00 2,103.57 0.0M
2024-01-15 2,150.05 2,156.20 2,122.93 2,149.00 0.0M
2024-01-12 2,145.88 2,175.65 2,134.41 2,152.85 0.0M
2024-01-11 2,149.76 2,165.05 2,139.34 2,152.01 0.0M
2024-01-10 2,126.80 2,152.48 2,114.52 2,142.45 0.0M
2024-01-09 2,130.53 2,159.68 2,128.58 2,128.58 0.0M
2024-01-08 2,167.55 2,169.95 2,114.06 2,120.55 0.0M
2024-01-05 2,187.49 2,196.35 2,159.48 2,168.82 0.0M
2024-01-04 2,199.69 2,199.69 2,161.65 2,186.41 0.0M
2024-01-03 2,212.01 2,215.21 2,188.45 2,199.15 0.0M
2024-01-02 2,287.61 2,288.57 2,214.29 2,224.07 0.0M