HS Foreign Companies Composite

HSFCCI
🏛️ hong-kong →
3,373.44
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
2023-12-29 2,784.06 2,784.06 2,784.06 2,784.06 12.9M
2023-12-28 2,766.74 2,766.74 2,766.74 2,766.74 12.8M
2023-12-27 2,720.21 2,720.21 2,720.21 2,720.21 10.6M
2023-12-22 2,702.85 2,702.85 2,702.85 2,702.85 12.5M
2023-12-21 2,696.12 2,696.12 2,696.12 2,696.12 16.1M
2023-12-20 2,689.31 2,689.31 2,689.31 2,689.31 13.1M
2023-12-19 2,646.25 2,646.25 2,646.25 2,646.25 15.8M
2023-12-18 2,651.70 2,651.70 2,651.70 2,651.70 12.5M
2023-12-15 2,673.62 2,673.62 2,673.62 2,673.62 21.8M
2023-12-14 2,649.64 2,649.64 2,649.64 2,649.64 12.0M
2023-12-13 2,618.56 2,618.56 2,618.56 2,618.56 8.9M
2023-12-12 2,638.83 2,638.83 2,638.83 2,638.83 17.1M
2023-12-11 2,614.80 2,614.80 2,614.80 2,614.80 0.0M
2023-12-08 2,626.50 2,626.50 2,626.50 2,626.50 11.3M
2023-12-07 2,632.05 2,632.05 2,632.05 2,632.05 7.1M
2023-12-06 2,636.40 2,636.40 2,636.40 2,636.40 6.7M
2023-12-05 2,644.97 2,644.97 2,644.97 2,644.97 10.7M
2023-12-04 2,652.95 2,652.95 2,652.95 2,652.95 9.4M
2023-12-01 2,635.88 2,635.88 2,635.88 2,635.88 10.7M
2023-11-30 2,645.49 2,645.49 2,645.49 2,645.49 15.6M
2023-11-29 2,633.40 2,633.40 2,633.40 2,633.40 21.7M
2023-11-28 2,698.50 2,698.50 2,698.50 2,698.50 16.4M
2023-11-27 2,685.33 2,685.33 2,685.33 2,685.33 14.6M
2023-11-24 2,670.64 2,670.64 2,670.64 2,670.64 4.5M
2023-11-23 2,683.53 2,683.53 2,683.53 2,683.53 8.9M
2023-11-22 2,662.91 2,662.91 2,662.91 2,662.91 9.7M
2023-11-21 2,647.53 2,647.53 2,647.53 2,647.53 8.1M
2023-11-20 2,637.35 2,637.35 2,637.35 2,637.35 12.7M
2023-11-17 2,602.50 2,602.50 2,602.50 2,602.50 15.2M
2023-11-16 2,641.91 2,641.91 2,641.91 2,641.91 8.8M
2023-11-15 2,623.80 2,623.80 2,623.80 2,623.80 16.2M
2023-11-14 2,569.32 2,569.32 2,569.32 2,569.32 15.9M
2023-11-13 2,572.73 2,572.73 2,572.73 2,572.73 14.3M
2023-11-10 2,596.43 2,596.43 2,596.43 2,596.43 9.8M
2023-11-09 2,584.30 2,584.30 2,584.30 2,584.30 7.1M
2023-11-08 2,583.05 2,583.05 2,583.05 2,583.05 7.3M
2023-11-07 2,601.30 2,601.30 2,601.30 2,601.30 7.3M
2023-11-06 2,614.89 2,614.89 2,614.89 2,614.89 11.5M
2023-11-03 2,610.22 2,610.22 2,610.22 2,610.22 9.8M
2023-11-02 2,563.23 2,563.23 2,563.23 2,563.23 11.3M
2023-11-01 2,580.71 2,580.71 2,580.71 2,580.71 12.5M
2023-10-31 2,613.88 2,613.88 2,613.88 2,613.88 11.7M
2023-10-30 2,618.29 2,618.29 2,618.29 2,618.29 14.1M
2023-10-27 2,602.45 2,602.45 2,602.45 2,602.45 12.9M
2023-10-26 2,594.74 2,594.74 2,594.74 2,594.74 6.7M
2023-10-25 2,621.96 2,621.96 2,621.96 2,621.96 10.6M
2023-10-24 2,614.46 2,614.46 2,614.46 2,614.46 15.1M
2023-10-20 2,608.67 2,608.67 2,608.67 2,608.67 8.7M
2023-10-19 2,608.38 2,608.38 2,608.38 2,608.38 14.1M
2023-10-18 2,666.98 2,666.98 2,666.98 2,666.98 14.2M
2023-10-17 2,663.13 2,663.13 2,663.13 2,663.13 10.5M
2023-10-16 2,627.37 2,627.37 2,627.37 2,627.37 14.8M
2023-10-13 2,681.61 2,681.61 2,681.61 2,681.61 14.6M
2023-10-12 2,715.91 2,715.91 2,715.91 2,715.91 14.5M
2023-10-11 2,679.39 2,679.39 2,679.39 2,679.39 16.6M
2023-10-10 2,682.33 2,682.33 2,682.33 2,682.33 16.0M
2023-10-09 2,696.49 2,696.49 2,696.49 2,696.49 6.5M
2023-10-06 2,694.18 2,694.18 2,694.18 2,694.18 9.8M
2023-10-05 2,656.48 2,656.48 2,656.48 2,656.48 11.9M
2023-10-04 2,665.75 2,665.75 2,665.75 2,665.75 13.3M
2023-10-03 2,706.75 2,706.75 2,706.75 2,706.75 13.3M
2023-09-29 2,737.50 2,737.50 2,737.50 2,737.50 19.7M
2023-09-28 2,687.42 2,687.42 2,687.42 2,687.42 12.8M
2023-09-27 2,702.17 2,702.17 2,702.17 2,702.17 11.6M
2023-09-26 2,711.43 2,711.43 2,711.43 2,711.43 11.2M
2023-09-25 2,749.43 2,749.43 2,749.43 2,749.43 12.4M
2023-09-22 2,749.82 2,749.82 2,749.82 2,749.82 13.2M
2023-09-21 2,749.45 2,749.45 2,749.45 2,749.45 9.5M
2023-09-20 2,749.62 2,749.62 2,749.62 2,749.62 8.5M
2023-09-19 2,750.83 2,750.83 2,750.83 2,750.83 12.0M
2023-09-18 2,749.40 2,749.40 2,749.40 2,749.40 8.4M
2023-09-15 2,766.97 2,766.97 2,766.97 2,766.97 21.1M
2023-09-14 2,735.52 2,735.52 2,735.52 2,735.52 13.1M
2023-09-13 2,725.32 2,725.32 2,725.32 2,725.32 7.9M
2023-09-12 2,744.54 2,744.54 2,744.54 2,744.54 12.1M
2023-09-11 2,724.10 2,724.10 2,724.10 2,724.10 12.0M
2023-09-07 2,714.39 2,714.39 2,714.39 2,714.39 8.9M
2023-09-06 2,742.72 2,742.72 2,742.72 2,742.72 14.5M
2023-09-05 2,744.50 2,744.50 2,744.50 2,744.50 21.3M
2023-09-04 2,878.46 2,878.46 2,878.46 2,878.46 17.7M
2023-08-31 2,836.32 2,836.32 2,836.32 2,836.32 19.2M
2023-08-30 2,856.59 2,856.59 2,856.59 2,856.59 12.8M
2023-08-29 2,842.83 2,842.83 2,842.83 2,842.83 11.6M
2023-08-28 2,843.02 2,843.02 2,843.02 2,843.02 7.9M
2023-08-25 2,832.61 2,832.61 2,832.61 2,832.61 9.5M
2023-08-24 2,865.16 2,865.16 2,865.16 2,865.16 11.3M
2023-08-23 2,830.47 2,830.47 2,830.47 2,830.47 11.9M
2023-08-22 2,812.32 2,812.32 2,812.32 2,812.32 12.7M
2023-08-21 2,812.11 2,812.11 2,812.11 2,812.11 18.1M
2023-08-18 2,859.52 2,859.52 2,859.52 2,859.52 23.8M
2023-08-17 2,874.75 2,874.75 2,874.75 2,874.75 30.2M
2023-08-16 2,822.27 2,822.27 2,822.27 2,822.27 14.9M
2023-08-15 2,861.26 2,861.26 2,861.26 2,861.26 12.2M
2023-08-14 2,877.39 2,877.39 2,877.39 2,877.39 15.3M
2023-08-11 2,846.92 2,846.92 2,846.92 2,846.92 12.9M
2023-08-10 2,843.78 2,843.78 2,843.78 2,843.78 12.7M
2023-08-09 2,801.30 2,801.30 2,801.30 2,801.30 13.3M
2023-08-08 2,778.14 2,778.14 2,778.14 2,778.14 10.7M
2023-08-07 2,818.58 2,818.58 2,818.58 2,818.58 8.4M
2023-08-04 2,792.87 2,792.87 2,792.87 2,792.87 7.3M
2023-08-03 2,768.40 2,768.40 2,768.40 2,768.40 7.2M
2023-08-02 2,787.25 2,787.25 2,787.25 2,787.25 4.9M
2023-08-01 2,801.16 2,801.16 2,801.16 2,801.16 9.1M
2023-07-31 2,815.22 2,815.22 2,815.22 2,815.22 14.0M
2023-07-28 2,815.93 2,815.93 2,815.93 2,815.93 11.9M
2023-07-27 2,833.67 2,833.67 2,833.67 2,833.67 9.1M
2023-07-26 2,824.32 2,824.32 2,824.32 2,824.32 15.6M
2023-07-25 2,812.93 2,812.93 2,812.93 2,812.93 8.4M
2023-07-24 2,769.38 2,769.38 2,769.38 2,769.38 7.7M
2023-07-21 2,779.91 2,779.91 2,779.91 2,779.91 7.1M
2023-07-20 2,777.13 2,777.13 2,777.13 2,777.13 8.6M
2023-07-19 2,769.09 2,769.09 2,769.09 2,769.09 9.5M
2023-07-18 2,739.53 2,739.53 2,739.53 2,739.53 14.7M
2023-07-14 2,734.72 2,734.72 2,734.72 2,734.72 11.3M
2023-07-13 2,727.63 2,727.63 2,727.63 2,727.63 10.2M
2023-07-12 2,712.58 2,712.58 2,712.58 2,712.58 13.4M
2023-07-11 2,659.27 2,659.27 2,659.27 2,659.27 12.8M
2023-07-10 2,605.11 2,605.11 2,605.11 2,605.11 7.0M
2023-07-07 2,573.91 2,573.91 2,573.91 2,573.91 9.5M
2023-07-06 2,565.71 2,565.71 2,565.71 2,565.71 7.6M
2023-07-05 2,615.58 2,615.58 2,615.58 2,615.58 8.1M
2023-07-04 2,626.85 2,626.85 2,626.85 2,626.85 5.9M
2023-07-03 2,612.02 2,612.02 2,612.02 2,612.02 8.5M
2023-06-30 2,576.34 2,576.34 2,576.34 2,576.34 10.8M
2023-06-29 2,553.61 2,553.61 2,553.61 2,553.61 12.7M
2023-06-28 2,570.96 2,570.96 2,570.96 2,570.96 15.8M
2023-06-27 2,567.73 2,567.73 2,567.73 2,567.73 17.4M
2023-06-26 2,609.75 2,609.75 2,609.75 2,609.75 6.2M
2023-06-23 2,619.02 2,619.02 2,619.02 2,619.02 8.7M
2023-06-21 2,675.77 2,675.77 2,675.77 2,675.77 9.6M
2023-06-20 2,718.28 2,718.28 2,718.28 2,718.28 9.5M
2023-06-19 2,748.49 2,748.49 2,748.49 2,748.49 5.8M
2023-06-16 2,751.36 2,751.36 2,751.36 2,751.36 19.4M
2023-06-15 2,723.00 2,723.00 2,723.00 2,723.00 11.2M
2023-06-14 2,675.82 2,675.82 2,675.82 2,675.82 9.3M
2023-06-13 2,648.89 2,648.89 2,648.89 2,648.89 7.9M
2023-06-12 2,658.21 2,658.21 2,658.21 2,658.21 7.4M
2023-06-09 2,681.99 2,681.99 2,681.99 2,681.99 10.7M
2023-06-08 2,663.71 2,663.71 2,663.71 2,663.71 9.1M
2023-06-07 2,636.91 2,636.91 2,636.91 2,636.91 6.3M
2023-06-06 2,659.95 2,659.95 2,659.95 2,659.95 12.7M
2023-06-05 2,633.62 2,633.62 2,633.62 2,633.62 9.9M
2023-06-02 2,625.76 2,625.76 2,625.76 2,625.76 21.8M
2023-06-01 2,554.14 2,554.14 2,554.14 2,554.14 17.0M
2023-05-31 2,553.01 2,553.01 2,553.01 2,553.01 17.5M
2023-05-30 2,632.24 2,632.24 2,632.24 2,632.24 9.2M
2023-05-29 2,634.63 2,634.63 2,634.63 2,634.63 12.0M
2023-05-25 2,647.14 2,647.14 2,647.14 2,647.14 19.6M
2023-05-24 2,700.69 2,700.69 2,700.69 2,700.69 14.9M
2023-05-23 2,768.41 2,768.41 2,768.41 2,768.41 10.9M
2023-05-22 2,803.24 2,803.24 2,803.24 2,803.24 10.2M
2023-05-19 2,807.00 2,807.00 2,807.00 2,807.00 8.6M
2023-05-18 2,834.56 2,834.56 2,834.56 2,834.56 10.1M
2023-05-17 2,814.51 2,814.51 2,814.51 2,814.51 16.4M
2023-05-16 2,850.52 2,850.52 2,850.52 2,850.52 13.4M
2023-05-15 2,834.81 2,834.81 2,834.81 2,834.81 15.8M
2023-05-12 2,800.31 2,800.31 2,800.31 2,800.31 22.0M
2023-05-11 2,796.82 2,796.82 2,796.82 2,796.82 9.0M
2023-05-10 2,800.27 2,800.27 2,800.27 2,800.27 7.3M
2023-05-09 2,796.52 2,796.52 2,796.52 2,796.52 14.2M
2023-05-08 2,843.22 2,843.22 2,843.22 2,843.22 15.2M
2023-05-05 2,810.68 2,810.68 2,810.68 2,810.68 18.0M
2023-05-04 2,739.84 2,739.84 2,739.84 2,739.84 22.2M
2023-05-03 2,785.82 2,785.82 2,785.82 2,785.82 7.8M
2023-05-02 2,813.38 2,813.38 2,813.38 2,813.38 10.5M
2023-04-28 2,796.44 2,796.44 2,796.44 2,796.44 11.8M
2023-04-27 2,795.25 2,795.25 2,795.25 2,795.25 12.1M
2023-04-26 2,801.98 2,801.98 2,801.98 2,801.98 8.3M
2023-04-25 2,795.95 2,795.95 2,795.95 2,795.95 7.0M
2023-04-24 2,823.81 2,823.81 2,823.81 2,823.81 6.8M
2023-04-21 2,834.68 2,834.68 2,834.68 2,834.68 6.7M
2023-04-20 2,832.03 2,832.03 2,832.03 2,832.03 8.6M
2023-04-19 2,855.73 2,855.73 2,855.73 2,855.73 10.5M
2023-04-18 2,859.39 2,859.39 2,859.39 2,859.39 8.6M
2023-04-17 2,870.12 2,870.12 2,870.12 2,870.12 10.8M
2023-04-14 2,844.25 2,844.25 2,844.25 2,844.25 16.8M
2023-04-13 2,806.34 2,806.34 2,806.34 2,806.34 8.7M
2023-04-12 2,793.40 2,793.40 2,793.40 2,793.40 10.1M
2023-04-11 2,796.11 2,796.11 2,796.11 2,796.11 8.9M
2023-04-06 2,779.05 2,779.05 2,779.05 2,779.05 10.1M
2023-04-04 2,780.76 2,780.76 2,780.76 2,780.76 10.0M
2023-04-03 2,773.01 2,773.01 2,773.01 2,773.01 13.8M
2023-03-31 2,780.42 2,780.42 2,780.42 2,780.42 16.2M
2023-03-30 2,778.44 2,778.44 2,778.44 2,778.44 11.5M
2023-03-29 2,755.46 2,755.46 2,755.46 2,755.46 9.5M
2023-03-28 2,731.23 2,731.23 2,731.23 2,731.23 6.3M
2023-03-27 2,736.36 2,736.36 2,736.36 2,736.36 10.7M
2023-03-24 2,752.32 2,752.32 2,752.32 2,752.32 17.8M
2023-03-23 2,741.61 2,741.61 2,741.61 2,741.61 13.1M
2023-03-22 2,728.15 2,728.15 2,728.15 2,728.15 15.0M
2023-03-21 2,702.59 2,702.59 2,702.59 2,702.59 11.2M
2023-03-20 2,671.26 2,671.26 2,671.26 2,671.26 17.5M
2023-03-17 2,765.69 2,765.69 2,765.69 2,765.69 33.9M
2023-03-16 2,678.38 2,678.38 2,678.38 2,678.38 25.4M
2023-03-15 2,698.49 2,698.49 2,698.49 2,698.49 17.3M
2023-03-14 2,667.73 2,667.73 2,667.73 2,667.73 18.9M
2023-03-13 2,794.08 2,794.08 2,794.08 2,794.08 19.3M
2023-03-10 2,752.95 2,752.95 2,752.95 2,752.95 18.2M
2023-03-09 2,807.09 2,807.09 2,807.09 2,807.09 10.6M
2023-03-08 2,792.84 2,792.84 2,792.84 2,792.84 7.6M
2023-03-07 2,815.06 2,815.06 2,815.06 2,815.06 17.9M
2023-03-06 2,846.02 2,846.02 2,846.02 2,846.02 15.2M
2023-03-03 2,796.42 2,796.42 2,796.42 2,796.42 10.7M
2023-03-02 2,813.32 2,813.32 2,813.32 2,813.32 9.6M
2023-03-01 2,826.26 2,826.26 2,826.26 2,826.26 12.4M
2023-02-28 2,757.51 2,757.51 2,757.51 2,757.51 12.6M
2023-02-27 2,768.94 2,768.94 2,768.94 2,768.94 9.2M
2023-02-24 2,794.70 2,794.70 2,794.70 2,794.70 8.0M
2023-02-23 2,803.48 2,803.48 2,803.48 2,803.48 11.9M
2023-02-22 2,822.60 2,822.60 2,822.60 2,822.60 9.8M
2023-02-21 2,838.77 2,838.77 2,838.77 2,838.77 6.8M
2023-02-20 2,839.47 2,839.47 2,839.47 2,839.47 4.7M
2023-02-17 2,831.25 2,831.25 2,831.25 2,831.25 6.6M
2023-02-16 2,832.82 2,832.82 2,832.82 2,832.82 11.3M
2023-02-15 2,830.55 2,830.55 2,830.55 2,830.55 11.3M
2023-02-14 2,843.19 2,843.19 2,843.19 2,843.19 10.4M
2023-02-13 2,810.12 2,810.12 2,810.12 2,810.12 19.8M
2023-02-10 2,835.53 2,835.53 2,835.53 2,835.53 21.9M
2023-02-09 2,869.94 2,869.94 2,869.94 2,869.94 11.8M
2023-02-08 2,883.25 2,883.25 2,883.25 2,883.25 12.0M
2023-02-07 2,859.88 2,859.88 2,859.88 2,859.88 17.9M
2023-02-06 2,865.80 2,865.80 2,865.80 2,865.80 16.1M
2023-02-03 2,889.30 2,889.30 2,889.30 2,889.30 11.4M
2023-02-02 2,871.08 2,871.08 2,871.08 2,871.08 10.0M
2023-02-01 2,857.50 2,857.50 2,857.50 2,857.50 14.7M
2023-01-31 2,870.15 2,870.15 2,870.15 2,870.15 12.7M
2023-01-30 2,879.70 2,879.70 2,879.70 2,879.70 10.6M
2023-01-27 2,951.06 2,951.06 2,951.06 2,951.06 15.5M
2023-01-26 2,948.67 2,948.67 2,948.67 2,948.67 20.0M
2023-01-20 2,876.87 2,876.87 2,876.87 2,876.87 10.3M
2023-01-19 2,827.75 2,827.75 2,827.75 2,827.75 9.5M
2023-01-18 2,857.96 2,857.96 2,857.96 2,857.96 14.7M
2023-01-17 2,802.99 2,802.99 2,802.99 2,802.99 9.4M
2023-01-16 2,847.09 2,847.09 2,847.09 2,847.09 15.2M
2023-01-13 2,822.82 2,822.82 2,822.82 2,822.82 12.7M
2023-01-12 2,828.22 2,828.22 2,828.22 2,828.22 8.4M
2023-01-11 2,827.17 2,827.17 2,827.17 2,827.17 11.5M
2023-01-10 2,849.29 2,849.29 2,849.29 2,849.29 8.9M
2023-01-09 2,869.33 2,869.33 2,869.33 2,869.33 15.3M
2023-01-06 2,799.23 2,799.23 2,799.23 2,799.23 17.4M
2023-01-05 2,845.11 2,845.11 2,845.11 2,845.11 16.3M
2023-01-04 2,856.03 2,856.03 2,856.03 2,856.03 17.8M
2023-01-03 2,777.03 2,777.03 2,777.03 2,777.03 11.6M