HS Finance TRI

HSNFDV
🏛️ hong-kong →
198,601.52
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
2021-12-31 122,919.20 123,140.41 122,177.42 122,177.42 0.0M
2021-12-30 123,034.60 123,113.46 121,962.01 122,441.04 0.0M
2021-12-29 122,965.06 122,976.84 122,076.87 122,547.52 0.0M
2021-12-28 121,697.80 122,724.35 121,697.80 122,724.35 0.0M
2021-12-24 121,908.17 122,002.98 121,419.98 121,730.41 0.0M
2021-12-23 121,080.03 121,503.12 120,865.21 121,373.06 0.0M
2021-12-22 120,706.22 120,775.94 119,990.53 120,528.79 0.0M
2021-12-21 121,122.27 121,157.89 120,049.16 120,246.51 0.0M
2021-12-20 120,856.37 121,511.05 119,822.43 120,229.43 0.0M
2021-12-17 121,735.96 122,308.86 121,468.13 121,816.30 0.0M
2021-12-16 120,833.29 121,512.38 120,225.59 121,132.95 0.0M
2021-12-15 120,994.39 121,985.09 120,682.52 121,032.62 0.0M
2021-12-14 121,275.41 122,191.49 120,856.48 121,238.07 0.0M
2021-12-13 124,021.18 124,511.61 122,605.29 122,916.09 0.0M
2021-12-10 122,824.40 123,698.76 122,813.71 123,109.85 0.0M
2021-12-09 124,098.24 124,668.78 123,728.08 123,957.38 0.0M
2021-12-08 124,054.77 124,054.77 122,849.58 123,581.12 0.0M
2021-12-07 122,653.01 123,745.50 121,530.98 123,639.80 0.0M
2021-12-06 120,263.44 122,295.48 120,263.44 121,743.98 0.0M
2021-12-03 120,390.59 121,900.12 119,092.48 121,518.47 0.0M
2021-12-02 118,978.64 120,522.97 118,921.97 120,370.47 0.0M
2021-12-01 118,739.93 120,096.45 118,228.02 118,895.90 0.0M
2021-11-30 119,614.58 120,273.49 116,765.92 117,763.57 0.0M
2021-11-29 120,469.20 121,454.11 119,633.96 119,879.59 0.0M
2021-11-26 123,139.14 123,153.68 120,757.41 120,861.81 0.0M
2021-11-25 124,464.12 124,464.12 123,334.56 124,087.93 0.0M
2021-11-24 124,220.40 124,762.19 123,596.64 124,199.94 0.0M
2021-11-23 123,157.33 124,215.77 122,952.90 123,340.76 0.0M
2021-11-22 123,853.93 124,277.11 123,395.63 123,644.07 0.0M
2021-11-19 123,334.00 123,809.67 122,741.69 123,745.98 0.0M
2021-11-18 123,414.49 124,093.71 123,414.49 123,846.73 0.0M
2021-11-17 123,945.51 124,321.30 123,486.71 124,187.38 0.0M
2021-11-16 123,871.95 124,688.56 123,791.32 124,587.91 0.0M
2021-11-15 123,657.07 124,248.54 123,015.41 123,708.25 0.0M
2021-11-12 123,932.45 124,042.06 122,652.82 123,261.92 0.0M
2021-11-11 121,637.83 123,611.27 121,336.07 123,303.26 0.0M
2021-11-10 122,266.85 122,452.53 120,331.94 122,055.44 0.0M
2021-11-09 124,375.06 124,380.97 122,870.89 123,304.84 0.0M
2021-11-08 122,785.13 124,278.89 122,760.95 123,968.63 0.0M
2021-11-05 123,087.18 123,541.53 122,351.61 122,872.39 0.0M
2021-11-04 124,529.03 124,682.58 123,835.99 124,333.09 0.0M
2021-11-03 124,763.13 125,363.27 124,097.04 124,573.98 0.0M
2021-11-02 127,896.49 127,896.49 125,254.21 125,448.44 0.0M
2021-11-01 125,184.69 126,196.78 124,390.91 126,084.99 0.0M
2021-10-29 126,080.85 126,260.54 125,134.38 125,691.77 0.0M
2021-10-28 127,248.49 127,441.43 126,239.51 126,879.55 0.0M
2021-10-27 128,107.17 128,340.38 127,459.75 127,837.91 0.0M
2021-10-26 129,193.47 129,193.47 128,251.73 128,697.96 0.0M
2021-10-25 128,317.13 128,863.14 127,123.24 128,676.28 0.0M
2021-10-22 128,811.96 129,142.68 127,614.38 128,184.13 0.0M
2021-10-21 127,868.12 128,846.67 127,314.53 128,299.99 0.0M
2021-10-20 128,190.59 128,190.59 126,741.68 127,889.39 0.0M
2021-10-19 125,572.39 127,849.34 125,572.39 127,151.37 0.0M
2021-10-18 126,429.49 126,429.49 124,459.23 125,382.85 0.0M
2021-10-15 125,449.84 125,914.57 123,836.69 125,813.25 0.0M
2021-10-12 124,581.39 125,360.24 124,023.37 124,625.97 0.0M
2021-10-11 125,500.91 126,513.68 125,500.91 125,769.65 0.0M
2021-10-08 125,624.40 125,624.40 124,215.29 124,856.09 0.0M
2021-10-07 123,809.71 124,703.45 123,459.90 124,361.53 0.0M
2021-10-06 122,160.49 122,542.73 120,746.91 122,190.38 0.0M
2021-10-05 120,205.36 121,937.61 119,702.74 121,644.85 0.0M
2021-10-04 122,159.30 122,159.30 119,678.88 120,567.85 0.0M
2021-09-30 122,818.34 122,920.72 121,394.17 122,681.58 0.0M
2021-09-29 120,218.13 123,175.09 119,354.82 122,645.01 0.0M
2021-09-28 120,674.15 121,403.48 119,957.81 120,546.57 0.0M
2021-09-27 119,408.45 121,427.06 119,408.45 119,974.01 0.0M
2021-09-24 120,581.00 121,425.87 119,006.90 119,354.10 0.0M
2021-09-23 121,303.01 122,635.28 119,931.96 120,434.93 0.0M
2021-09-21 117,198.44 119,744.29 117,068.03 119,411.47 0.0M
2021-09-20 120,750.48 120,765.24 116,834.35 117,608.31 0.0M
2021-09-17 122,548.54 122,638.41 121,084.23 122,614.14 0.0M
2021-09-16 124,764.48 124,764.48 122,235.95 123,198.69 0.0M
2021-09-15 126,211.83 126,665.64 124,406.10 124,580.48 0.0M
2021-09-14 127,934.57 128,915.42 125,889.63 125,982.45 0.0M
2021-09-13 127,021.44 128,137.41 126,870.54 127,840.17 0.0M
2021-09-10 126,093.10 128,146.79 125,986.55 128,146.79 0.0M
2021-09-09 126,687.35 126,803.42 125,355.77 125,904.62 0.0M
2021-09-08 127,413.80 128,112.43 126,340.59 126,943.05 0.0M
2021-09-07 127,167.00 128,208.43 126,645.77 127,681.72 0.0M
2021-09-06 126,017.06 127,611.47 125,959.43 127,412.30 0.0M
2021-09-03 126,527.64 127,007.00 125,905.24 126,147.91 0.0M
2021-09-02 126,474.75 126,916.52 125,750.66 126,380.01 0.0M
2021-09-01 125,525.27 127,236.86 124,770.29 127,041.43 0.0M
2021-08-31 125,933.14 126,062.20 123,914.63 125,796.11 0.0M
2021-08-30 127,270.84 127,511.54 125,577.84 126,554.99 0.0M
2021-08-27 126,236.22 127,505.14 126,236.22 127,489.57 0.0M
2021-08-26 127,084.17 127,401.75 125,941.68 126,533.39 0.0M
2021-08-25 127,315.20 127,761.44 126,585.91 127,472.71 0.0M
2021-08-24 128,337.58 128,394.48 127,140.62 127,712.83 0.0M
2021-08-23 128,255.92 129,502.62 127,734.81 127,965.77 0.0M
2021-08-20 128,348.63 128,763.27 126,266.60 126,775.12 0.0M
2021-08-19 129,664.15 129,664.15 127,385.04 128,287.92 0.0M
2021-08-18 129,690.78 130,907.79 129,435.84 130,035.80 0.0M
2021-08-17 129,867.08 130,684.09 128,741.40 129,164.56 0.0M
2021-08-16 129,260.00 129,828.00 128,755.79 129,380.78 0.0M
2021-08-13 127,861.90 129,070.54 127,459.98 128,895.97 0.0M
2021-08-12 130,078.94 130,394.27 128,387.93 128,768.84 0.0M
2021-08-11 128,882.25 130,573.43 128,825.06 130,376.78 0.0M
2021-08-10 129,716.63 129,776.85 127,980.74 129,135.71 0.0M
2021-08-09 128,429.89 130,599.34 128,429.89 129,360.41 0.0M
2021-08-06 128,198.83 128,637.64 127,377.55 128,439.10 0.0M
2021-08-05 128,295.02 129,022.39 128,134.51 128,539.28 0.0M
2021-08-04 128,860.58 130,277.28 128,341.23 128,709.30 0.0M
2021-08-03 128,552.52 128,814.28 127,171.26 128,799.02 0.0M
2021-08-02 128,246.23 130,496.86 127,166.58 128,722.52 0.0M
2021-07-30 127,285.14 128,434.01 126,498.39 127,545.72 0.0M
2021-07-29 127,621.01 127,621.01 125,754.46 127,229.92 0.0M
2021-07-28 126,625.03 126,697.52 123,432.54 125,580.16 0.0M
2021-07-27 127,655.78 129,073.86 124,466.94 125,442.19 0.0M
2021-07-26 128,790.73 129,033.66 127,295.22 127,401.28 0.0M
2021-07-23 131,388.10 131,388.10 129,500.68 130,045.31 0.0M
2021-07-22 130,499.10 132,119.77 130,176.89 131,648.44 0.0M
2021-07-21 129,506.58 129,736.54 127,850.96 129,528.50 0.0M
2021-07-20 129,331.74 129,767.23 128,428.09 128,986.65 0.0M
2021-07-19 131,443.23 131,443.23 129,126.18 130,031.64 0.0M
2021-07-16 131,735.77 133,184.77 130,903.83 132,263.50 0.0M
2021-07-15 130,716.64 133,251.94 130,716.64 131,802.55 0.0M
2021-07-14 131,889.64 131,889.64 130,254.18 130,560.05 0.0M
2021-07-13 131,197.75 132,672.50 130,889.54 132,369.56 0.0M
2021-07-12 131,642.30 132,086.23 130,040.48 130,359.20 0.0M
2021-07-09 130,217.98 131,174.55 129,788.72 129,902.75 0.0M
2021-07-08 133,323.05 133,325.45 130,111.40 130,374.37 0.0M
2021-07-07 132,597.62 133,091.81 131,926.36 133,030.62 0.0M
2021-07-06 132,186.38 133,318.52 131,974.66 132,701.34 0.0M
2021-07-05 130,710.18 132,398.10 130,710.18 132,047.25 0.0M
2021-07-02 132,689.66 132,689.66 131,053.77 131,531.06 0.0M
2021-06-30 133,150.62 133,366.84 132,376.97 132,376.97 0.0M
2021-06-29 134,287.84 134,287.84 132,481.05 132,776.86 0.0M
2021-06-28 135,186.11 135,186.11 133,772.06 134,064.17 0.0M
2021-06-25 134,197.90 135,200.53 134,061.77 134,896.25 0.0M
2021-06-24 133,699.34 134,470.92 133,404.56 133,890.88 0.0M
2021-06-23 132,755.55 134,337.31 132,232.84 133,877.27 0.0M
2021-06-22 132,786.06 132,898.56 131,812.03 131,983.80 0.0M
2021-06-21 132,662.28 132,962.56 131,358.31 132,116.81 0.0M
2021-06-18 134,425.28 135,220.06 134,178.66 134,667.16 0.0M
2021-06-17 134,734.88 135,500.38 134,555.05 135,386.73 0.0M
2021-06-16 134,804.55 136,128.95 134,643.90 135,512.62 0.0M
2021-06-15 135,950.92 136,035.02 133,984.30 134,407.48 0.0M
2021-06-11 136,165.84 136,541.95 135,734.58 136,014.92 0.0M
2021-06-10 136,875.34 137,268.62 135,693.31 135,914.83 0.0M
2021-06-09 137,702.17 137,822.45 136,712.20 136,913.77 0.0M
2021-06-08 137,767.02 138,078.88 136,831.60 137,537.20 0.0M
2021-06-07 138,004.28 138,114.64 136,631.72 137,290.00 0.0M
2021-06-04 137,855.10 138,217.67 137,012.38 137,903.38 0.0M
2021-06-03 140,231.34 140,568.02 137,518.20 137,754.16 0.0M
2021-06-02 139,894.12 140,397.11 139,228.39 139,628.60 0.0M
2021-06-01 140,054.42 140,855.31 138,717.08 140,782.90 0.0M
2021-05-31 142,233.28 142,317.19 139,456.27 140,251.17 0.0M
2021-05-28 141,646.58 143,039.88 141,008.52 142,542.23 0.0M
2021-05-27 139,958.70 141,926.55 139,705.08 140,664.23 0.0M
2021-05-26 140,455.55 141,485.72 140,062.50 140,860.33 0.0M
2021-05-25 137,615.02 140,083.84 137,615.02 139,926.25 0.0M
2021-05-24 137,543.08 137,814.38 136,906.36 137,627.40 0.0M
2021-05-21 138,278.62 138,278.62 136,669.14 137,502.42 0.0M
2021-05-20 138,404.27 138,404.27 137,084.69 137,509.40 0.0M
2021-05-18 139,013.69 139,825.42 138,838.10 139,281.56 0.0M
2021-05-17 138,167.52 138,695.98 137,374.73 137,865.48 0.0M
2021-05-14 136,593.81 137,864.52 136,092.02 137,771.30 0.0M
2021-05-13 134,755.48 135,414.77 134,153.70 134,153.70 0.0M
2021-05-12 136,074.19 136,304.88 134,611.19 135,696.45 0.0M
2021-05-11 138,478.11 138,478.11 136,119.56 136,366.06 0.0M
2021-05-10 139,331.60 139,331.60 138,069.31 138,886.86 0.0M
2021-05-07 138,111.06 139,255.66 137,918.19 138,438.62 0.0M
2021-05-06 137,611.11 138,208.62 136,529.28 137,590.62 0.0M
2021-05-05 135,556.69 137,239.55 135,182.60 136,388.38 0.0M
2021-05-04 135,319.80 136,072.23 134,791.47 135,908.05 0.0M
2021-05-03 137,490.20 137,546.25 134,506.05 134,858.34 0.0M
2021-04-30 140,706.80 140,706.80 137,590.23 137,662.98 0.0M
2021-04-29 139,912.88 141,599.19 139,728.55 140,722.94 0.0M
2021-04-28 138,687.10 139,266.44 138,036.60 139,266.44 0.0M
2021-04-27 137,990.78 138,489.45 137,471.34 137,929.16 0.0M
2021-04-26 137,780.30 138,128.22 137,148.02 137,666.44 0.0M
2021-04-23 136,564.88 137,817.88 136,360.16 137,817.88 0.0M
2021-04-22 137,008.83 137,697.27 136,570.11 136,699.34 0.0M
2021-04-21 137,234.73 137,734.66 136,477.10 136,931.05 0.0M
2021-04-20 138,390.08 139,489.19 137,876.70 139,255.27 0.0M
2021-04-19 138,295.77 139,362.44 137,409.05 138,706.06 0.0M
2021-04-16 137,930.77 138,491.55 137,253.86 137,955.34 0.0M
2021-04-15 138,467.30 138,844.34 137,081.94 138,223.58 0.0M
2021-04-14 138,863.23 139,442.60 137,923.03 138,843.22 0.0M
2021-04-13 137,292.98 139,391.27 137,292.98 138,308.61 0.0M
2021-04-12 138,284.22 138,284.22 136,132.45 136,804.02 0.0M
2021-04-09 140,044.94 140,044.94 138,022.89 138,292.72 0.0M
2021-04-08 137,236.34 139,331.92 136,937.94 139,272.61 0.0M
2021-04-07 137,907.92 137,907.92 135,970.62 136,379.31 0.0M
2021-04-01 136,575.84 137,263.10 135,668.98 137,248.72 0.0M
2021-03-31 139,242.84 139,242.84 136,495.94 136,691.66 0.0M
2021-03-30 138,851.86 138,851.86 137,035.70 137,825.61 0.0M
2021-03-29 136,873.60 138,297.60 136,301.86 138,117.00 0.0M
2021-03-26 136,465.34 136,955.34 135,448.27 136,634.45 0.0M
2021-03-25 134,236.27 135,925.95 133,991.83 135,462.66 0.0M
2021-03-24 136,697.31 137,156.60 133,536.64 133,846.40 0.0M
2021-03-23 138,282.98 138,650.80 136,356.94 136,890.73 0.0M
2021-03-22 137,123.94 139,001.38 136,916.30 138,072.61 0.0M
2021-03-19 139,862.31 140,570.89 137,565.56 138,579.00 0.0M
2021-03-18 139,647.95 140,461.70 139,262.86 139,871.33 0.0M
2021-03-17 138,635.08 139,032.44 137,815.69 138,627.23 0.0M
2021-03-16 139,942.17 139,942.17 138,150.12 138,720.90 0.0M
2021-03-15 137,940.06 140,122.28 137,795.62 140,042.88 0.0M
2021-03-12 139,948.38 140,253.60 137,101.75 137,258.16 0.0M
2021-03-11 139,743.64 141,275.45 139,368.52 141,062.30 0.0M
2021-03-10 140,678.39 140,678.39 138,065.10 139,504.30 0.0M
2021-03-09 139,822.34 140,350.10 138,385.10 140,312.69 0.0M
2021-03-08 139,822.16 140,542.62 137,537.88 138,661.12 0.0M
2021-03-05 136,356.20 139,156.86 135,520.70 138,196.47 0.0M
2021-03-04 138,324.98 138,690.47 137,061.34 138,452.62 0.0M
2021-03-03 135,052.44 138,984.38 134,971.95 138,755.33 0.0M
2021-03-02 136,516.03 136,831.73 133,609.52 134,250.23 0.0M
2021-03-01 137,232.17 137,644.66 135,844.92 136,454.17 0.0M
2021-02-26 138,372.56 138,633.20 136,018.06 136,018.06 0.0M
2021-02-25 140,042.14 141,344.22 138,719.98 139,817.36 0.0M
2021-02-24 142,608.48 142,897.83 137,919.48 138,308.52 0.0M
2021-02-23 140,065.89 144,204.62 139,655.94 142,593.84 0.0M
2021-02-22 141,395.50 141,547.64 139,375.19 139,791.53 0.0M
2021-02-19 138,816.94 139,625.90 137,750.47 139,339.64 0.0M
2021-02-18 141,905.95 141,905.95 139,040.12 139,676.40 0.0M
2021-02-17 139,620.28 142,271.90 138,846.06 141,517.10 0.0M
2021-02-16 138,376.30 139,704.40 137,771.16 139,609.98 0.0M
2021-02-11 135,564.02 136,233.77 134,940.44 136,110.00 0.0M
2021-02-10 134,430.95 136,318.66 134,303.52 135,571.45 0.0M
2021-02-09 133,103.19 133,333.38 131,983.05 133,047.45 0.0M
2021-02-08 133,877.00 134,363.06 132,060.10 132,415.44 0.0M
2021-02-05 132,427.83 133,233.66 131,987.81 132,595.69 0.0M
2021-02-04 130,343.07 133,190.48 130,093.15 131,120.50 0.0M
2021-02-03 131,922.70 131,922.70 129,835.89 131,397.69 0.0M
2021-02-02 131,812.70 131,812.70 130,546.65 131,588.94 0.0M
2021-02-01 129,259.55 130,740.01 128,344.98 130,386.22 0.0M
2021-01-29 131,983.77 132,139.05 129,301.32 129,471.31 0.0M
2021-01-28 133,022.06 133,292.27 130,622.21 131,162.89 0.0M
2021-01-27 135,663.81 136,266.98 134,501.06 134,917.88 0.0M
2021-01-26 136,842.19 137,519.34 134,404.52 134,885.12 0.0M
2021-01-25 136,812.50 138,121.89 135,613.86 137,882.52 0.0M
2021-01-22 138,302.36 138,453.81 135,536.02 135,755.14 0.0M
2021-01-21 138,689.66 140,204.98 137,604.62 139,376.10 0.0M
2021-01-20 140,526.33 140,558.20 137,909.55 138,859.69 0.0M
2021-01-19 137,635.73 141,300.28 137,480.73 140,493.78 0.0M
2021-01-18 136,549.52 136,883.05 135,358.98 136,801.30 0.0M
2021-01-15 134,717.73 137,642.83 134,717.73 136,889.23 0.0M
2021-01-14 135,026.44 135,026.44 133,177.47 134,458.12 0.0M
2021-01-13 135,660.81 135,822.89 134,382.92 134,930.81 0.0M
2021-01-12 132,200.81 135,455.22 131,703.95 135,441.25 0.0M
2021-01-11 132,542.52 133,197.14 131,873.31 132,386.48 0.0M
2021-01-08 132,123.06 132,770.31 130,808.35 132,576.60 0.0M
2021-01-07 130,971.89 132,613.69 130,802.35 131,139.95 0.0M
2021-01-06 128,494.38 129,129.73 126,852.38 128,659.84 0.0M
2021-01-05 128,229.26 129,574.84 127,433.93 129,238.54 0.0M
2021-01-04 127,542.50 128,971.07 127,410.94 128,971.07 0.0M