HS Foreign Companies Composite

HSFCCI
🏛️ hong-kong →
3,439.48
Last Update: 2025-10-03
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
2022-12-30 2,756.03 2,756.03 2,756.03 2,756.03 7.6M
2022-12-29 2,723.53 2,723.53 2,723.53 2,723.53 6.0M
2022-12-28 2,757.66 2,757.66 2,757.66 2,757.66 7.6M
2022-12-23 2,700.43 2,700.43 2,700.43 2,700.43 7.5M
2022-12-22 2,747.57 2,747.57 2,747.57 2,747.57 8.1M
2022-12-21 2,732.96 2,732.96 2,732.96 2,732.96 9.8M
2022-12-20 2,713.03 2,713.03 2,713.03 2,713.03 14.5M
2022-12-19 2,694.02 2,694.02 2,694.02 2,694.02 10.9M
2022-12-16 2,704.00 2,704.00 2,704.00 2,704.00 12.9M
2022-12-15 2,705.47 2,705.47 2,705.47 2,705.47 6.8M
2022-12-14 2,746.97 2,746.97 2,746.97 2,746.97 10.8M
2022-12-13 2,751.75 2,751.75 2,751.75 2,751.75 8.0M
2022-12-12 2,707.61 2,707.61 2,707.61 2,707.61 7.6M
2022-12-09 2,712.44 2,712.44 2,712.44 2,712.44 7.7M
2022-12-08 2,710.00 2,710.00 2,710.00 2,710.00 9.2M
2022-12-07 2,682.09 2,682.09 2,682.09 2,682.09 15.4M
2022-12-06 2,715.05 2,715.05 2,715.05 2,715.05 12.8M
2022-12-05 2,686.87 2,686.87 2,686.87 2,686.87 17.1M
2022-12-02 2,624.96 2,624.96 2,624.96 2,624.96 10.8M
2022-12-01 2,635.47 2,635.47 2,635.47 2,635.47 17.5M
2022-11-30 2,601.20 2,601.20 2,601.20 2,601.20 16.8M
2022-11-29 2,512.79 2,512.79 2,512.79 2,512.79 8.9M
2022-11-28 2,464.80 2,464.80 2,464.80 2,464.80 6.4M
2022-11-25 2,481.12 2,481.12 2,481.12 2,481.12 5.5M
2022-11-24 2,471.77 2,471.77 2,471.77 2,471.77 4.0M
2022-11-23 2,459.37 2,459.37 2,459.37 2,459.37 6.2M
2022-11-22 2,478.67 2,478.67 2,478.67 2,478.67 8.7M
2022-11-21 2,458.15 2,458.15 2,458.15 2,458.15 8.4M
2022-11-18 2,502.62 2,502.62 2,502.62 2,502.62 8.4M
2022-11-17 2,551.75 2,551.75 2,551.75 2,551.75 12.0M
2022-11-16 2,573.58 2,573.58 2,573.58 2,573.58 20.6M
2022-11-15 2,554.97 2,554.97 2,554.97 2,554.97 19.0M
2022-11-14 2,505.35 2,505.35 2,505.35 2,505.35 22.4M
2022-11-11 2,419.47 2,419.47 2,419.47 2,419.47 25.0M
2022-11-10 2,329.75 2,329.75 2,329.75 2,329.75 11.3M
2022-11-09 2,378.37 2,378.37 2,378.37 2,378.37 15.2M
2022-11-08 2,366.63 2,366.63 2,366.63 2,366.63 9.2M
2022-11-07 2,377.51 2,377.51 2,377.51 2,377.51 19.6M
2022-11-04 2,302.75 2,302.75 2,302.75 2,302.75 15.2M
2022-11-03 2,215.13 2,215.13 2,215.13 2,215.13 10.3M
2022-11-02 2,298.78 2,298.78 2,298.78 2,298.78 10.1M
2022-11-01 2,216.59 2,216.59 2,216.59 2,216.59 21.7M
2022-10-31 2,161.61 2,161.61 2,161.61 2,161.61 18.9M
2022-10-28 2,182.18 2,182.18 2,182.18 2,182.18 10.1M
2022-10-27 2,249.95 2,249.95 2,249.95 2,249.95 9.8M
2022-10-26 2,268.41 2,268.41 2,268.41 2,268.41 10.2M
2022-10-25 2,231.35 2,231.35 2,231.35 2,231.35 8.8M
2022-10-24 2,227.20 2,227.20 2,227.20 2,227.20 13.5M
2022-10-21 2,290.80 2,290.80 2,290.80 2,290.80 13.6M
2022-10-20 2,257.22 2,257.22 2,257.22 2,257.22 13.7M
2022-10-19 2,293.64 2,293.64 2,293.64 2,293.64 10.0M
2022-10-18 2,340.46 2,340.46 2,340.46 2,340.46 12.0M
2022-10-17 2,268.86 2,268.86 2,268.86 2,268.86 14.2M
2022-10-14 2,276.82 2,276.82 2,276.82 2,276.82 10.4M
2022-10-13 2,280.55 2,280.55 2,280.55 2,280.55 8.4M
2022-10-12 2,305.40 2,305.40 2,305.40 2,305.40 15.5M
2022-10-11 2,335.66 2,335.66 2,335.66 2,335.66 9.3M
2022-10-10 2,414.18 2,414.18 2,414.18 2,414.18 7.6M
2022-10-07 2,498.05 2,498.05 2,498.05 2,498.05 8.1M
2022-10-06 2,535.00 2,535.00 2,535.00 2,535.00 8.6M
2022-10-05 2,542.82 2,542.82 2,542.82 2,542.82 12.0M
2022-10-03 2,413.45 2,413.45 2,413.45 2,413.45 7.2M
2022-09-30 2,405.66 2,405.66 2,405.66 2,405.66 16.2M
2022-09-29 2,416.76 2,416.76 2,416.76 2,416.76 16.8M
2022-09-28 2,424.14 2,424.14 2,424.14 2,424.14 19.9M
2022-09-27 2,490.79 2,490.79 2,490.79 2,490.79 12.0M
2022-09-26 2,447.11 2,447.11 2,447.11 2,447.11 20.6M
2022-09-23 2,524.56 2,524.56 2,524.56 2,524.56 12.2M
2022-09-22 2,586.14 2,586.14 2,586.14 2,586.14 17.1M
2022-09-21 2,615.60 2,615.60 2,615.60 2,615.60 12.3M
2022-09-20 2,689.05 2,689.05 2,689.05 2,689.05 12.2M
2022-09-19 2,646.82 2,646.82 2,646.82 2,646.82 14.3M
2022-09-16 2,665.91 2,665.91 2,665.91 2,665.91 17.8M
2022-09-15 2,675.24 2,675.24 2,675.24 2,675.24 18.5M
2022-09-14 2,695.04 2,695.04 2,695.04 2,695.04 17.7M
2022-09-13 2,723.89 2,723.89 2,723.89 2,723.89 20.1M
2022-09-09 2,756.35 2,756.35 2,756.35 2,756.35 28.3M
2022-09-08 2,673.43 2,673.43 2,673.43 2,673.43 10.5M
2022-09-07 2,687.60 2,687.60 2,687.60 2,687.60 18.0M
2022-09-06 2,717.32 2,717.32 2,717.32 2,717.32 14.5M
2022-09-05 2,702.20 2,702.20 2,702.20 2,702.20 22.4M
2022-09-02 2,720.15 2,720.15 2,720.15 2,720.15 19.3M
2022-09-01 2,676.56 2,676.56 2,676.56 2,676.56 12.3M
2022-08-31 2,679.52 2,679.52 2,679.52 2,679.52 15.8M
2022-08-30 2,678.26 2,678.26 2,678.26 2,678.26 14.9M
2022-08-29 2,669.58 2,669.58 2,669.58 2,669.58 16.9M
2022-08-26 2,675.18 2,675.18 2,675.18 2,675.18 16.7M
2022-08-25 2,682.56 2,682.56 2,682.56 2,682.56 10.0M
2022-08-24 2,642.65 2,642.65 2,642.65 2,642.65 11.6M
2022-08-23 2,684.84 2,684.84 2,684.84 2,684.84 20.0M
2022-08-22 2,720.58 2,720.58 2,720.58 2,720.58 19.5M
2022-08-19 2,740.24 2,740.24 2,740.24 2,740.24 19.3M
2022-08-18 2,697.06 2,697.06 2,697.06 2,697.06 37.8M
2022-08-17 2,678.96 2,678.96 2,678.96 2,678.96 10.1M
2022-08-16 2,663.44 2,663.44 2,663.44 2,663.44 7.1M
2022-08-15 2,678.97 2,678.97 2,678.97 2,678.97 6.1M
2022-08-12 2,658.74 2,658.74 2,658.74 2,658.74 7.2M
2022-08-11 2,645.03 2,645.03 2,645.03 2,645.03 5.6M
2022-08-10 2,581.66 2,581.66 2,581.66 2,581.66 5.4M
2022-08-09 2,622.56 2,622.56 2,622.56 2,622.56 7.5M
2022-08-08 2,597.90 2,597.90 2,597.90 2,597.90 5.6M
2022-08-05 2,592.18 2,592.18 2,592.18 2,592.18 6.4M
2022-08-04 2,579.32 2,579.32 2,579.32 2,579.32 4.7M
2022-08-03 2,562.14 2,562.14 2,562.14 2,562.14 7.8M
2022-08-02 2,578.64 2,578.64 2,578.64 2,578.64 8.2M
2022-08-01 2,604.14 2,604.14 2,604.14 2,604.14 5.9M
2022-07-29 2,617.62 2,617.62 2,617.62 2,617.62 10.1M
2022-07-28 2,626.99 2,626.99 2,626.99 2,626.99 9.4M
2022-07-27 2,631.89 2,631.89 2,631.89 2,631.89 6.8M
2022-07-26 2,646.66 2,646.66 2,646.66 2,646.66 7.9M
2022-07-25 2,636.47 2,636.47 2,636.47 2,636.47 4.9M
2022-07-22 2,643.53 2,643.53 2,643.53 2,643.53 8.9M
2022-07-21 2,614.59 2,614.59 2,614.59 2,614.59 8.9M
2022-07-20 2,656.94 2,656.94 2,656.94 2,656.94 17.8M
2022-07-19 2,606.03 2,606.03 2,606.03 2,606.03 11.7M
2022-07-18 2,574.50 2,574.50 2,574.50 2,574.50 8.0M
2022-07-15 2,543.34 2,543.34 2,543.34 2,543.34 8.4M
2022-07-14 2,583.78 2,583.78 2,583.78 2,583.78 11.6M
2022-07-13 2,530.75 2,530.75 2,530.75 2,530.75 4.9M
2022-07-12 2,514.45 2,514.45 2,514.45 2,514.45 5.6M
2022-07-11 2,520.52 2,520.52 2,520.52 2,520.52 6.3M
2022-07-08 2,581.76 2,581.76 2,581.76 2,581.76 7.6M
2022-07-07 2,570.41 2,570.41 2,570.41 2,570.41 9.4M
2022-07-06 2,517.56 2,517.56 2,517.56 2,517.56 14.4M
2022-07-05 2,549.39 2,549.39 2,549.39 2,549.39 14.4M
2022-07-04 2,520.89 2,520.89 2,520.89 2,520.89 13.4M
2022-06-30 2,519.05 2,519.05 2,519.05 2,519.05 15.7M
2022-06-29 2,577.20 2,577.20 2,577.20 2,577.20 9.5M
2022-06-28 2,622.42 2,622.42 2,622.42 2,622.42 18.0M
2022-06-27 2,562.08 2,562.08 2,562.08 2,562.08 13.3M
2022-06-24 2,487.53 2,487.53 2,487.53 2,487.53 19.3M
2022-06-23 2,444.10 2,444.10 2,444.10 2,444.10 8.8M
2022-06-22 2,456.78 2,456.78 2,456.78 2,456.78 7.9M
2022-06-21 2,502.70 2,502.70 2,502.70 2,502.70 11.4M
2022-06-20 2,456.86 2,456.86 2,456.86 2,456.86 14.5M
2022-06-17 2,489.75 2,489.75 2,489.75 2,489.75 23.0M
2022-06-16 2,509.91 2,509.91 2,509.91 2,509.91 10.8M
2022-06-15 2,543.55 2,543.55 2,543.55 2,543.55 11.9M
2022-06-14 2,561.97 2,561.97 2,561.97 2,561.97 12.6M
2022-06-13 2,580.58 2,580.58 2,580.58 2,580.58 13.3M
2022-06-10 2,662.11 2,662.11 2,662.11 2,662.11 12.7M
2022-06-09 2,710.92 2,710.92 2,710.92 2,710.92 22.0M
2022-06-08 2,764.92 2,764.92 2,764.92 2,764.92 23.0M
2022-06-07 2,703.06 2,703.06 2,703.06 2,703.06 16.1M
2022-06-06 2,688.11 2,688.11 2,688.11 2,688.11 19.7M
2022-06-02 2,656.55 2,656.55 2,656.55 2,656.55 10.5M
2022-06-01 2,683.58 2,683.58 2,683.58 2,683.58 10.7M
2022-05-31 2,710.31 2,710.31 2,710.31 2,710.31 17.2M
2022-05-30 2,665.70 2,665.70 2,665.70 2,665.70 18.0M
2022-05-27 2,616.72 2,616.72 2,616.72 2,616.72 7.6M
2022-05-26 2,567.16 2,567.16 2,567.16 2,567.16 6.3M
2022-05-25 2,577.81 2,577.81 2,577.81 2,577.81 15.1M
2022-05-24 2,592.77 2,592.77 2,592.77 2,592.77 14.7M
2022-05-23 2,607.22 2,607.22 2,607.22 2,607.22 12.0M
2022-05-20 2,617.95 2,617.95 2,617.95 2,617.95 17.1M
2022-05-19 2,555.20 2,555.20 2,555.20 2,555.20 12.8M
2022-05-18 2,622.76 2,622.76 2,622.76 2,622.76 10.9M
2022-05-17 2,592.08 2,592.08 2,592.08 2,592.08 16.7M
2022-05-16 2,587.68 2,587.68 2,587.68 2,587.68 15.5M
2022-05-13 2,569.20 2,569.20 2,569.20 2,569.20 19.4M
2022-05-12 2,549.04 2,549.04 2,549.04 2,549.04 16.6M
2022-05-11 2,628.73 2,628.73 2,628.73 2,628.73 12.6M
2022-05-10 2,575.27 2,575.27 2,575.27 2,575.27 18.1M
2022-05-06 2,633.72 2,633.72 2,633.72 2,633.72 17.2M
2022-05-05 2,741.24 2,741.24 2,741.24 2,741.24 10.6M
2022-05-04 2,697.22 2,697.22 2,697.22 2,697.22 7.7M
2022-05-03 2,752.14 2,752.14 2,752.14 2,752.14 7.4M
2022-04-29 2,774.37 2,774.37 2,774.37 2,774.37 13.8M
2022-04-28 2,727.24 2,727.24 2,727.24 2,727.24 14.6M
2022-04-27 2,681.04 2,681.04 2,681.04 2,681.04 313.7M
2022-04-26 2,647.43 2,647.43 2,647.43 2,647.43 76.3M
2022-04-25 2,642.92 2,642.92 2,642.92 2,642.92 76.3M
2022-04-22 2,747.87 2,747.87 2,747.87 2,747.87 47.8M
2022-04-21 2,716.74 2,716.74 2,716.74 2,716.74 32.6M
2022-04-20 2,745.47 2,745.47 2,745.47 2,745.47 31.9M
2022-04-19 2,752.07 2,752.07 2,752.07 2,752.07 59.6M
2022-04-14 2,799.18 2,799.18 2,799.18 2,799.18 29.6M
2022-04-13 2,748.95 2,748.95 2,748.95 2,748.95 26.5M
2022-04-12 2,677.28 2,677.28 2,677.28 2,677.28 35.1M
2022-04-11 2,658.59 2,658.59 2,658.59 2,658.59 32.3M
2022-04-08 2,724.95 2,724.95 2,724.95 2,724.95 19.9M
2022-04-07 2,712.56 2,712.56 2,712.56 2,712.56 35.1M
2022-04-06 2,758.15 2,758.15 2,758.15 2,758.15 34.4M
2022-04-04 2,829.29 2,829.29 2,829.29 2,829.29 34.0M
2022-04-01 2,801.16 2,801.16 2,801.16 2,801.16 31.2M
2022-03-31 2,783.58 2,783.58 2,783.58 2,783.58 27.7M
2022-03-30 2,807.15 2,807.15 2,807.15 2,807.15 79.1M
2022-03-29 2,740.66 2,740.66 2,740.66 2,740.66 34.5M
2022-03-28 2,664.73 2,664.73 2,664.73 2,664.73 24.8M
2022-03-25 2,663.88 2,663.88 2,663.88 2,663.88 51.7M
2022-03-24 2,710.63 2,710.63 2,710.63 2,710.63 57.7M
2022-03-23 2,652.55 2,652.55 2,652.55 2,652.55 36.3M
2022-03-22 2,621.12 2,621.12 2,621.12 2,621.12 32.1M
2022-03-21 2,592.62 2,592.62 2,592.62 2,592.62 29.0M
2022-03-18 2,590.75 2,590.75 2,590.75 2,590.75 50.6M
2022-03-17 2,595.63 2,595.63 2,595.63 2,595.63 60.3M
2022-03-16 2,417.87 2,417.87 2,417.87 2,417.87 60.0M
2022-03-15 2,267.47 2,267.47 2,267.47 2,267.47 54.5M
2022-03-14 2,433.47 2,433.47 2,433.47 2,433.47 38.1M
2022-03-11 2,487.29 2,487.29 2,487.29 2,487.29 40.0M
2022-03-10 2,537.26 2,537.26 2,537.26 2,537.26 36.3M
2022-03-09 2,469.18 2,469.18 2,469.18 2,469.18 58.1M
2022-03-08 2,449.80 2,449.80 2,449.80 2,449.80 128.8M
2022-03-07 2,499.08 2,499.08 2,499.08 2,499.08 136.9M
2022-03-04 2,604.33 2,604.33 2,604.33 2,604.33 89.0M
2022-03-03 2,726.10 2,726.10 2,726.10 2,726.10 142.4M
2022-03-02 2,654.01 2,654.01 2,654.01 2,654.01 99.6M
2022-03-01 2,704.99 2,704.99 2,704.99 2,704.99 39.6M
2022-02-28 2,729.31 2,729.31 2,729.31 2,729.31 85.7M
2022-02-25 2,777.05 2,777.05 2,777.05 2,777.05 59.3M
2022-02-24 2,740.90 2,740.90 2,740.90 2,740.90 85.7M
2022-02-23 2,848.83 2,848.83 2,848.83 2,848.83 29.1M
2022-02-22 2,791.97 2,791.97 2,791.97 2,791.97 43.7M
2022-02-21 2,917.43 2,917.43 2,917.43 2,917.43 28.0M
2022-02-18 2,947.18 2,947.18 2,947.18 2,947.18 30.0M
2022-02-17 2,999.96 2,999.96 2,999.96 2,999.96 21.7M
2022-02-16 2,991.29 2,991.29 2,991.29 2,991.29 22.9M
2022-02-15 2,893.57 2,893.57 2,893.57 2,893.57 28.1M
2022-02-14 2,905.54 2,905.54 2,905.54 2,905.54 34.0M
2022-02-11 2,948.52 2,948.52 2,948.52 2,948.52 23.8M
2022-02-10 2,948.02 2,948.02 2,948.02 2,948.02 33.4M
2022-02-09 2,906.89 2,906.89 2,906.89 2,906.89 19.8M
2022-02-08 2,853.12 2,853.12 2,853.12 2,853.12 16.6M
2022-02-07 2,866.41 2,866.41 2,866.41 2,866.41 26.3M
2022-02-04 2,872.30 2,872.30 2,872.30 2,872.30 23.5M
2022-01-31 2,795.65 2,795.65 2,795.65 2,795.65 12.7M
2022-01-28 2,787.98 2,787.98 2,787.98 2,787.98 32.2M
2022-01-27 2,787.92 2,787.92 2,787.92 2,787.92 26.0M
2022-01-26 2,782.45 2,782.45 2,782.45 2,782.45 25.9M
2022-01-25 2,788.93 2,788.93 2,788.93 2,788.93 29.1M
2022-01-24 2,864.62 2,864.62 2,864.62 2,864.62 34.1M
2022-01-21 2,929.59 2,929.59 2,929.59 2,929.59 17.5M
2022-01-20 2,922.25 2,922.25 2,922.25 2,922.25 17.8M
2022-01-19 2,914.28 2,914.28 2,914.28 2,914.28 27.8M
2022-01-18 2,907.48 2,907.48 2,907.48 2,907.48 23.2M
2022-01-17 2,892.36 2,892.36 2,892.36 2,892.36 26.5M
2022-01-14 2,900.96 2,900.96 2,900.96 2,900.96 22.5M
2022-01-13 2,905.98 2,905.98 2,905.98 2,905.98 17.8M
2022-01-12 2,893.23 2,893.23 2,893.23 2,893.23 22.4M
2022-01-11 2,840.31 2,840.31 2,840.31 2,840.31 31.5M
2022-01-10 2,863.57 2,863.57 2,863.57 2,863.57 19.5M
2022-01-07 2,815.67 2,815.67 2,815.67 2,815.67 17.3M
2022-01-06 2,825.86 2,825.86 2,825.86 2,825.86 17.6M
2022-01-05 2,847.82 2,847.82 2,847.82 2,847.82 16.5M
2022-01-04 2,863.79 2,863.79 2,863.79 2,863.79 15.3M
2022-01-03 2,844.11 2,844.11 2,844.11 2,844.11 8.8M