HS CSI Shanghai-Hong Kong AH Smart

SHHKSI
🏛️ hong-kong →
11,523.88
Last Update: 2025-09-29
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 7,764.16 7,800.44 7,757.83 7,775.21 0.0M
2021-12-30 7,758.48 7,783.32 7,698.38 7,730.50 0.0M
2021-12-29 7,799.10 7,799.37 7,724.59 7,737.51 0.0M
2021-12-28 7,753.94 7,803.34 7,750.80 7,802.78 0.0M
2021-12-27 7,746.63 7,753.92 7,741.72 7,743.71 0.0M
2021-12-24 7,783.59 7,789.98 7,728.00 7,749.31 0.0M
2021-12-23 7,705.72 7,778.68 7,705.72 7,768.50 0.0M
2021-12-22 7,724.23 7,736.02 7,664.67 7,695.28 0.0M
2021-12-21 7,691.71 7,752.36 7,678.26 7,704.22 0.0M
2021-12-20 7,769.36 7,787.08 7,643.01 7,668.06 0.0M
2021-12-17 7,824.24 7,846.30 7,773.08 7,783.51 0.0M
2021-12-16 7,727.26 7,813.69 7,727.26 7,801.48 0.0M
2021-12-15 7,820.69 7,861.99 7,721.06 7,734.09 0.0M
2021-12-14 7,904.76 7,923.70 7,808.25 7,837.61 0.0M
2021-12-13 8,029.41 8,094.57 7,935.81 7,939.88 0.0M
2021-12-10 8,022.32 8,048.55 7,949.58 7,974.58 0.0M
2021-12-09 7,947.47 8,048.35 7,945.15 8,033.48 0.0M
2021-12-08 7,943.98 7,943.98 7,875.81 7,920.73 0.0M
2021-12-07 7,890.34 7,928.69 7,821.87 7,921.12 0.0M
2021-12-06 7,822.36 7,928.78 7,815.54 7,829.68 0.0M
2021-12-03 7,808.72 7,882.42 7,761.03 7,869.48 0.0M
2021-12-02 7,676.85 7,802.58 7,676.85 7,802.58 0.0M
2021-12-01 7,636.18 7,745.15 7,616.19 7,684.78 0.0M
2021-11-30 7,699.53 7,735.03 7,561.06 7,607.72 0.0M
2021-11-29 7,737.66 7,762.82 7,653.96 7,686.48 0.0M
2021-11-26 7,828.66 7,828.66 7,702.63 7,727.36 0.0M
2021-11-25 7,866.60 7,873.35 7,817.90 7,853.83 0.0M
2021-11-24 7,868.00 7,890.92 7,829.55 7,857.96 0.0M
2021-11-23 7,833.58 7,907.35 7,813.13 7,846.14 0.0M
2021-11-22 7,874.52 7,897.02 7,845.12 7,847.01 0.0M
2021-11-19 7,827.90 7,891.49 7,809.02 7,881.91 0.0M
2021-11-18 7,884.67 7,884.67 7,826.13 7,844.35 0.0M
2021-11-17 7,918.28 7,937.75 7,891.86 7,937.49 0.0M
2021-11-16 7,887.48 7,936.13 7,866.09 7,936.13 0.0M
2021-11-15 7,908.60 7,939.81 7,816.51 7,872.04 0.0M
2021-11-12 7,986.29 7,986.29 7,863.42 7,907.48 0.0M
2021-11-11 7,722.74 7,943.29 7,695.51 7,933.56 0.0M
2021-11-10 7,742.87 7,757.67 7,615.18 7,752.82 0.0M
2021-11-09 7,788.90 7,791.08 7,712.26 7,756.92 0.0M
2021-11-08 7,697.11 7,784.55 7,697.11 7,755.90 0.0M
2021-11-05 7,757.18 7,757.18 7,648.03 7,679.31 0.0M
2021-11-04 7,824.04 7,829.98 7,732.69 7,782.84 0.0M
2021-11-03 7,811.87 7,854.94 7,781.37 7,812.48 0.0M
2021-11-02 7,979.45 7,992.03 7,782.97 7,817.81 0.0M
2021-11-01 7,957.68 7,957.68 7,881.82 7,924.40 0.0M
2021-10-29 7,938.25 7,946.96 7,877.83 7,940.37 0.0M
2021-10-28 8,004.46 8,018.78 7,919.93 7,963.38 0.0M
2021-10-27 8,116.75 8,116.75 8,013.43 8,027.88 0.0M
2021-10-26 8,196.48 8,207.42 8,123.90 8,143.84 0.0M
2021-10-25 8,155.29 8,182.69 8,105.10 8,171.90 0.0M
2021-10-22 8,203.62 8,227.25 8,155.91 8,182.12 0.0M
2021-10-21 8,121.90 8,207.13 8,086.92 8,184.58 0.0M
2021-10-20 8,116.29 8,125.96 8,053.67 8,089.48 0.0M
2021-10-19 8,063.76 8,153.53 8,059.68 8,114.13 0.0M
2021-10-18 8,081.00 8,081.00 7,980.97 8,052.83 0.0M
2021-10-15 8,043.92 8,051.67 7,997.39 8,039.51 0.0M
2021-10-14 8,015.47 8,027.72 8,006.74 8,011.83 0.0M
2021-10-13 8,037.93 8,040.23 8,012.09 8,034.10 0.0M
2021-10-12 8,067.35 8,125.32 8,001.31 8,052.55 0.0M
2021-10-11 8,124.96 8,184.39 8,081.89 8,091.08 0.0M
2021-10-08 8,057.95 8,078.77 7,999.35 8,067.42 0.0M
2021-10-07 7,951.16 8,006.90 7,943.18 7,996.43 0.0M
2021-10-06 7,945.92 7,967.98 7,864.85 7,913.29 0.0M
2021-10-05 7,836.64 7,946.25 7,809.04 7,929.30 0.0M
2021-10-04 7,935.32 7,948.79 7,821.33 7,875.89 0.0M
2021-09-30 7,968.15 7,993.35 7,912.68 7,987.88 0.0M
2021-09-29 7,927.69 8,007.69 7,888.66 7,986.26 0.0M
2021-09-28 7,893.52 7,996.69 7,871.29 7,960.01 0.0M
2021-09-27 7,916.28 7,982.04 7,859.23 7,876.02 0.0M
2021-09-24 7,988.12 8,035.16 7,888.63 7,913.34 0.0M
2021-09-23 8,071.54 8,160.70 7,966.65 7,995.63 0.0M
2021-09-22 7,922.83 7,946.75 7,917.59 7,937.40 0.0M
2021-09-21 7,886.52 7,991.25 7,863.57 7,972.65 0.0M
2021-09-20 8,097.72 8,097.72 7,849.36 7,936.05 0.0M
2021-09-17 8,104.78 8,149.47 8,012.09 8,149.47 0.0M
2021-09-16 8,231.63 8,239.62 8,040.47 8,117.86 0.0M
2021-09-15 8,275.72 8,322.13 8,187.27 8,219.49 0.0M
2021-09-14 8,501.34 8,516.34 8,271.92 8,295.75 0.0M
2021-09-13 8,395.54 8,517.94 8,387.85 8,473.44 0.0M
2021-09-10 8,319.38 8,513.30 8,319.38 8,451.47 0.0M
2021-09-09 8,330.34 8,347.68 8,289.27 8,332.07 0.0M
2021-09-08 8,449.97 8,478.59 8,363.53 8,391.27 0.0M
2021-09-07 8,375.57 8,467.33 8,322.74 8,459.37 0.0M
2021-09-06 8,281.44 8,382.69 8,281.44 8,373.02 0.0M
2021-09-03 8,258.05 8,311.95 8,204.97 8,274.57 0.0M
2021-09-02 8,189.51 8,207.84 8,142.88 8,207.84 0.0M
2021-09-01 8,038.77 8,212.49 8,022.48 8,166.82 0.0M
2021-08-31 7,974.17 8,039.80 7,871.64 8,039.80 0.0M
2021-08-30 7,983.49 8,004.00 7,922.06 7,978.39 0.0M
2021-08-27 7,897.56 8,008.50 7,897.56 7,970.88 0.0M
2021-08-26 8,012.60 8,015.21 7,885.26 7,907.82 0.0M
2021-08-25 8,036.02 8,036.02 7,974.44 8,016.23 0.0M
2021-08-24 8,003.93 8,044.60 7,968.46 8,008.10 0.0M
2021-08-23 7,927.35 8,007.00 7,918.00 7,953.72 0.0M
2021-08-20 7,982.74 7,984.09 7,785.80 7,851.94 0.0M
2021-08-19 8,109.78 8,109.78 7,941.77 7,976.32 0.0M
2021-08-18 8,016.88 8,170.57 8,011.40 8,139.76 0.0M
2021-08-17 8,120.26 8,185.81 7,963.41 7,991.38 0.0M
2021-08-16 8,150.75 8,188.16 8,098.96 8,118.07 0.0M
2021-08-13 8,109.70 8,179.33 8,090.55 8,128.66 0.0M
2021-08-12 8,138.05 8,160.61 8,106.08 8,137.85 0.0M
2021-08-11 8,073.76 8,161.80 8,068.02 8,148.46 0.0M
2021-08-10 8,038.20 8,074.88 7,964.60 8,074.88 0.0M
2021-08-09 7,898.09 8,070.16 7,893.94 8,015.18 0.0M
2021-08-06 7,980.31 7,984.21 7,918.81 7,923.23 0.0M
2021-08-05 8,030.29 8,059.87 7,967.81 7,986.11 0.0M
2021-08-04 8,049.41 8,095.24 7,993.99 8,040.28 0.0M
2021-08-03 8,036.05 8,038.90 7,916.27 8,038.90 0.0M
2021-08-02 7,849.10 7,999.09 7,721.44 7,977.58 0.0M
2021-07-30 7,827.48 7,856.49 7,756.67 7,820.05 0.0M
2021-07-29 7,919.07 7,919.07 7,798.70 7,855.09 0.0M
2021-07-28 7,768.24 7,821.23 7,686.46 7,821.23 0.0M
2021-07-27 7,853.83 7,960.81 7,597.03 7,697.66 0.0M
2021-07-26 8,066.56 8,066.56 7,864.78 7,874.63 0.0M
2021-07-23 8,154.24 8,183.51 8,080.14 8,101.31 0.0M
2021-07-22 8,073.23 8,146.70 8,058.83 8,119.40 0.0M
2021-07-21 8,061.46 8,092.55 8,000.04 8,026.78 0.0M
2021-07-20 8,114.60 8,124.52 7,976.32 8,033.41 0.0M
2021-07-19 8,175.76 8,175.88 8,082.62 8,134.81 0.0M
2021-07-16 8,196.19 8,246.54 8,161.21 8,216.24 0.0M
2021-07-15 8,029.07 8,188.24 8,025.14 8,153.48 0.0M
2021-07-14 8,129.89 8,129.89 8,013.09 8,044.01 0.0M
2021-07-13 8,118.40 8,150.60 8,093.82 8,134.13 0.0M
2021-07-12 8,149.99 8,174.44 8,075.00 8,088.31 0.0M
2021-07-09 8,051.86 8,074.00 7,983.39 8,055.74 0.0M
2021-07-08 8,255.97 8,256.86 8,027.47 8,041.46 0.0M
2021-07-07 8,230.92 8,283.83 8,200.71 8,279.54 0.0M
2021-07-06 8,300.41 8,304.11 8,235.61 8,280.16 0.0M
2021-07-05 8,304.25 8,339.79 8,264.09 8,282.61 0.0M
2021-07-02 8,468.32 8,468.32 8,338.42 8,358.93 0.0M
2021-07-01 8,430.25 8,444.88 8,429.98 8,436.49 0.0M
2021-06-30 8,463.28 8,489.16 8,421.69 8,430.81 0.0M
2021-06-29 8,583.75 8,583.75 8,436.71 8,459.46 0.0M
2021-06-28 8,626.50 8,678.01 8,552.06 8,579.68 0.0M
2021-06-25 8,547.06 8,669.72 8,547.06 8,662.49 0.0M
2021-06-24 8,555.67 8,569.74 8,524.53 8,535.10 0.0M
2021-06-23 8,500.38 8,576.87 8,494.05 8,549.15 0.0M
2021-06-22 8,445.69 8,503.38 8,434.32 8,466.35 0.0M
2021-06-21 8,381.90 8,421.77 8,339.63 8,412.36 0.0M
2021-06-18 8,467.96 8,481.57 8,406.99 8,454.35 0.0M
2021-06-17 8,391.97 8,486.49 8,391.97 8,465.53 0.0M
2021-06-16 8,513.50 8,520.50 8,428.49 8,435.90 0.0M
2021-06-15 8,640.08 8,640.08 8,507.72 8,530.70 0.0M
2021-06-11 8,669.77 8,680.82 8,600.43 8,645.96 0.0M
2021-06-10 8,653.83 8,694.57 8,624.96 8,645.19 0.0M
2021-06-09 8,669.15 8,683.32 8,633.68 8,654.02 0.0M
2021-06-08 8,710.72 8,742.18 8,643.16 8,684.57 0.0M
2021-06-07 8,745.76 8,754.82 8,685.25 8,686.46 0.0M
2021-06-04 8,662.70 8,776.97 8,625.78 8,738.90 0.0M
2021-06-03 8,770.74 8,802.86 8,670.63 8,686.16 0.0M
2021-06-02 8,828.13 8,842.42 8,737.37 8,776.44 0.0M
2021-06-01 8,822.58 8,822.58 8,683.33 8,803.04 0.0M
2021-05-31 8,877.91 8,877.91 8,757.07 8,835.79 0.0M
2021-05-28 8,847.09 8,906.72 8,811.61 8,832.26 0.0M
2021-05-27 8,817.81 8,879.60 8,765.75 8,785.94 0.0M
2021-05-26 8,842.34 8,884.94 8,826.94 8,854.34 0.0M
2021-05-25 8,622.42 8,816.63 8,622.42 8,816.63 0.0M
2021-05-24 8,627.77 8,675.41 8,605.03 8,619.31 0.0M
2021-05-21 8,658.58 8,662.56 8,589.66 8,627.69 0.0M
2021-05-20 8,643.72 8,643.72 8,569.22 8,629.47 0.0M
2021-05-19 8,714.69 8,726.26 8,713.23 8,724.09 0.0M
2021-05-18 8,719.02 8,757.73 8,690.46 8,716.27 0.0M
2021-05-17 8,624.15 8,669.54 8,613.15 8,658.28 0.0M
2021-05-14 8,531.82 8,585.52 8,467.37 8,575.83 0.0M
2021-05-13 8,502.02 8,552.70 8,435.23 8,435.23 0.0M
2021-05-12 8,548.81 8,584.50 8,492.45 8,584.50 0.0M
2021-05-11 8,580.42 8,587.10 8,494.25 8,538.68 0.0M
2021-05-10 8,637.03 8,679.04 8,611.87 8,679.04 0.0M
2021-05-07 8,608.37 8,673.79 8,576.89 8,595.95 0.0M
2021-05-06 8,608.67 8,651.33 8,526.70 8,582.61 0.0M
2021-05-05 8,485.15 8,632.75 8,477.20 8,581.45 0.0M
2021-05-04 8,464.31 8,522.29 8,444.00 8,517.27 0.0M
2021-05-03 8,490.14 8,497.10 8,389.86 8,454.55 0.0M
2021-04-30 8,632.14 8,643.17 8,480.64 8,484.73 0.0M
2021-04-29 8,619.64 8,690.89 8,561.98 8,634.87 0.0M
2021-04-28 8,562.65 8,572.70 8,527.16 8,572.35 0.0M
2021-04-27 8,603.24 8,609.71 8,532.36 8,562.33 0.0M
2021-04-26 8,693.73 8,714.17 8,571.91 8,586.00 0.0M
2021-04-23 8,620.63 8,696.61 8,579.86 8,696.61 0.0M
2021-04-22 8,695.58 8,720.57 8,603.76 8,635.16 0.0M
2021-04-21 8,726.63 8,729.44 8,658.66 8,692.11 0.0M
2021-04-20 8,760.65 8,798.95 8,734.26 8,784.66 0.0M
2021-04-19 8,704.74 8,794.92 8,660.69 8,777.42 0.0M
2021-04-16 8,626.39 8,701.55 8,588.22 8,698.63 0.0M
2021-04-15 8,668.29 8,668.29 8,547.23 8,627.99 0.0M
2021-04-14 8,659.11 8,701.73 8,624.56 8,678.07 0.0M
2021-04-13 8,598.65 8,678.34 8,598.65 8,611.01 0.0M
2021-04-12 8,701.27 8,708.46 8,573.53 8,606.39 0.0M
2021-04-09 8,772.18 8,772.18 8,642.42 8,684.00 0.0M
2021-04-08 8,705.48 8,779.92 8,705.48 8,758.22 0.0M
2021-04-07 8,792.10 8,800.16 8,686.29 8,720.87 0.0M
2021-04-06 8,790.98 8,790.98 8,762.41 8,762.41 0.0M
2021-04-02 8,788.47 8,792.08 8,779.72 8,782.08 0.0M
2021-04-01 8,706.10 8,797.06 8,696.37 8,797.06 0.0M
2021-03-31 8,801.90 8,801.90 8,639.81 8,670.39 0.0M
2021-03-30 8,789.25 8,789.25 8,698.49 8,780.03 0.0M
2021-03-29 8,595.50 8,743.86 8,587.16 8,741.11 0.0M
2021-03-26 8,493.48 8,570.77 8,481.10 8,570.04 0.0M
2021-03-25 8,407.31 8,449.90 8,383.87 8,442.66 0.0M
2021-03-24 8,559.19 8,583.43 8,388.38 8,420.37 0.0M
2021-03-23 8,704.92 8,714.00 8,535.84 8,583.85 0.0M
2021-03-22 8,569.29 8,741.43 8,569.29 8,693.77 0.0M
2021-03-19 8,726.91 8,737.15 8,536.08 8,585.11 0.0M
2021-03-18 8,825.13 8,841.21 8,740.55 8,782.59 0.0M
2021-03-17 8,785.50 8,785.50 8,694.24 8,766.28 0.0M
2021-03-16 8,773.45 8,806.37 8,725.29 8,777.80 0.0M
2021-03-15 8,734.49 8,806.22 8,662.64 8,716.77 0.0M
2021-03-12 8,821.39 8,821.39 8,651.97 8,677.82 0.0M
2021-03-11 8,618.20 8,775.70 8,607.23 8,775.70 0.0M
2021-03-10 8,596.77 8,598.25 8,495.18 8,575.01 0.0M
2021-03-09 8,671.05 8,697.86 8,495.48 8,538.19 0.0M
2021-03-08 8,773.41 8,845.97 8,597.75 8,597.75 0.0M
2021-03-05 8,528.78 8,715.11 8,460.29 8,644.51 0.0M
2021-03-04 8,725.64 8,775.33 8,624.58 8,627.46 0.0M
2021-03-03 8,503.94 8,816.14 8,489.37 8,814.88 0.0M
2021-03-02 8,644.77 8,644.77 8,431.05 8,463.66 0.0M
2021-03-01 8,628.20 8,657.78 8,514.34 8,582.15 0.0M
2021-02-26 8,688.76 8,786.82 8,524.26 8,524.26 0.0M
2021-02-25 8,836.14 8,975.48 8,767.81 8,873.47 0.0M
2021-02-24 9,040.22 9,094.44 8,633.30 8,702.22 0.0M
2021-02-23 8,928.55 9,105.60 8,908.57 8,977.49 0.0M
2021-02-22 9,060.40 9,086.33 8,884.86 8,884.86 0.0M
2021-02-19 8,881.15 8,927.42 8,753.47 8,909.17 0.0M
2021-02-18 9,004.96 9,007.25 8,830.42 8,844.46 0.0M
2021-02-17 8,843.39 9,068.61 8,783.92 9,022.87 0.0M
2021-02-16 8,711.59 8,864.61 8,711.59 8,843.61 0.0M
2021-02-11 8,539.73 8,596.09 8,492.08 8,591.36 0.0M
2021-02-10 8,442.11 8,554.92 8,436.56 8,529.72 0.0M
2021-02-09 8,345.29 8,434.38 8,316.13 8,407.20 0.0M
2021-02-08 8,397.77 8,451.86 8,354.02 8,354.02 0.0M
2021-02-05 8,342.24 8,397.48 8,301.55 8,348.04 0.0M
2021-02-04 8,377.31 8,436.73 8,245.24 8,307.98 0.0M
2021-02-03 8,373.91 8,424.44 8,288.88 8,385.79 0.0M
2021-02-02 8,402.66 8,405.65 8,348.79 8,364.54 0.0M
2021-02-01 8,163.21 8,316.85 8,126.63 8,304.63 0.0M
2021-01-29 8,361.13 8,379.20 8,178.96 8,200.47 0.0M
2021-01-28 8,497.63 8,508.24 8,333.52 8,345.95 0.0M
2021-01-27 8,635.87 8,650.86 8,556.71 8,556.71 0.0M
2021-01-26 8,783.07 8,783.07 8,583.53 8,597.97 0.0M
2021-01-25 8,740.07 8,825.52 8,643.02 8,791.72 0.0M
2021-01-22 8,941.81 8,949.78 8,674.63 8,697.71 0.0M
2021-01-21 8,967.43 9,014.64 8,893.36 8,932.34 0.0M
2021-01-20 8,989.41 8,999.55 8,822.36 8,924.73 0.0M
2021-01-19 8,867.55 8,979.31 8,833.14 8,920.77 0.0M
2021-01-18 8,707.18 8,791.77 8,615.45 8,791.77 0.0M
2021-01-15 8,607.01 8,750.87 8,583.23 8,706.57 0.0M
2021-01-14 8,672.40 8,672.40 8,527.59 8,559.38 0.0M
2021-01-13 8,675.80 8,726.09 8,572.46 8,628.33 0.0M
2021-01-12 8,428.13 8,637.98 8,364.41 8,634.99 0.0M
2021-01-11 8,386.61 8,520.58 8,370.22 8,423.88 0.0M
2021-01-08 8,316.69 8,380.35 8,259.60 8,362.44 0.0M
2021-01-07 8,201.32 8,290.90 8,196.98 8,268.09 0.0M
2021-01-06 8,052.15 8,178.07 8,022.52 8,169.71 0.0M
2021-01-05 8,000.88 8,056.00 7,957.70 8,054.94 0.0M
2021-01-04 8,100.31 8,118.85 7,969.29 8,050.27 0.0M