HS Healthcare

HSHCI
🏛️ hong-kong →
4,428.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,533.47 4,538.27 4,512.92 4,531.39 0.0K
09:35 4,531.25 4,545.43 4,520.65 4,522.41 0.0K
09:40 4,521.83 4,521.83 4,504.79 4,510.63 0.0K
09:45 4,509.00 4,512.98 4,502.80 4,503.52 0.0K
09:50 4,501.40 4,502.28 4,473.78 4,473.78 0.0K
09:55 4,473.54 4,484.32 4,467.27 4,467.27 0.0K
10:00 4,466.79 4,474.33 4,460.75 4,474.33 0.0K
10:05 4,475.42 4,481.50 4,465.90 4,465.90 0.0K
10:10 4,465.87 4,465.87 4,449.21 4,454.56 0.0K
10:15 4,454.45 4,457.91 4,436.73 4,436.73 0.0K
10:20 4,437.16 4,448.08 4,436.23 4,442.04 0.0K
10:25 4,441.13 4,441.13 4,426.89 4,426.89 0.0K
10:30 4,426.56 4,426.56 4,412.02 4,423.01 0.0K
10:35 4,422.86 4,446.74 4,422.86 4,437.58 0.0K
10:40 4,438.00 4,446.34 4,431.08 4,444.89 0.0K
10:45 4,444.32 4,444.32 4,435.45 4,440.34 0.0K
10:50 4,439.99 4,439.99 4,431.61 4,434.40 0.0K
10:55 4,433.70 4,433.75 4,423.49 4,428.17 0.0K
11:00 4,428.95 4,429.85 4,422.76 4,422.78 0.0K
11:05 4,422.29 4,430.73 4,419.66 4,421.11 0.0K
11:10 4,421.93 4,422.15 4,411.90 4,412.49 0.0K
11:15 4,411.51 4,414.70 4,408.12 4,414.70 0.0K
11:20 4,414.82 4,415.45 4,411.90 4,412.29 0.0K
11:25 4,412.07 4,412.39 4,401.74 4,402.49 0.0K
11:30 4,401.97 4,403.74 4,395.04 4,395.13 0.0K
11:35 4,395.34 4,397.61 4,394.22 4,395.08 0.0K
11:40 4,395.01 4,395.63 4,391.49 4,394.00 0.0K
11:45 4,395.17 4,397.25 4,393.99 4,395.01 0.0K
11:50 4,394.66 4,405.85 4,394.66 4,403.47 0.0K
11:55 4,404.19 4,407.10 4,403.00 4,405.99 0.0K
12:00 4,406.04 4,406.04 4,406.04 4,406.04 0.0K
12:05 4,406.04 4,406.04 4,406.04 4,406.04 0.0K
13:00 4,403.72 4,403.72 4,394.94 4,395.58 0.0K
13:05 4,395.33 4,396.54 4,390.58 4,396.13 0.0K
13:10 4,395.80 4,410.48 4,395.63 4,409.17 0.0K
13:15 4,409.05 4,421.37 4,406.38 4,406.38 0.0K
13:20 4,406.53 4,416.67 4,406.02 4,416.07 0.0K
13:25 4,416.81 4,432.65 4,416.81 4,431.50 0.0K
13:30 4,430.88 4,437.17 4,428.16 4,433.18 0.0K
13:35 4,433.16 4,433.16 4,423.30 4,427.74 0.0K
13:40 4,427.91 4,428.16 4,417.96 4,419.10 0.0K
13:45 4,419.25 4,419.86 4,416.06 4,418.09 0.0K
13:50 4,417.39 4,424.70 4,416.41 4,424.70 0.0K
13:55 4,425.02 4,426.34 4,422.12 4,426.34 0.0K
14:00 4,426.45 4,430.32 4,415.69 4,416.00 0.0K
14:05 4,415.61 4,415.82 4,412.11 4,412.99 0.0K
14:10 4,412.14 4,418.27 4,410.22 4,417.18 0.0K
14:15 4,416.86 4,424.35 4,416.86 4,424.13 0.0K
14:20 4,423.82 4,423.93 4,419.59 4,421.53 0.0K
14:25 4,421.84 4,435.90 4,421.19 4,434.92 0.0K
14:30 4,435.39 4,442.00 4,434.85 4,442.00 0.0K
14:35 4,441.51 4,447.81 4,436.35 4,438.31 0.0K
14:40 4,438.65 4,442.96 4,438.65 4,442.96 0.0K
14:45 4,443.33 4,460.34 4,443.27 4,460.34 0.0K
14:50 4,460.89 4,462.32 4,457.66 4,462.04 0.0K
14:55 4,462.32 4,465.45 4,459.82 4,464.00 0.0K
15:00 4,463.48 4,463.95 4,459.42 4,463.23 0.0K
15:05 4,463.03 4,475.76 4,463.03 4,475.76 0.0K
15:10 4,475.50 4,483.20 4,475.50 4,477.75 0.0K
15:15 4,477.59 4,480.77 4,474.00 4,474.18 0.0K
15:20 4,474.46 4,475.17 4,466.61 4,466.61 0.0K
15:25 4,466.41 4,469.07 4,466.41 4,468.21 0.0K
15:30 4,468.02 4,470.44 4,464.79 4,464.96 0.0K
15:35 4,464.95 4,464.95 4,461.04 4,464.44 0.0K
15:40 4,464.23 4,464.79 4,457.90 4,459.14 0.0K
15:45 4,459.01 4,463.35 4,458.48 4,462.99 0.0K
15:50 4,462.95 4,463.95 4,460.70 4,461.32 0.0K
15:55 4,461.18 4,461.46 4,458.07 4,458.11 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 4,381.55 4,440.57 4,320.25 4,428.11 0.0M
2025-09-26 4,373.18 4,403.64 4,319.47 4,347.63 0.0M
2025-09-25 4,460.54 4,493.75 4,433.09 4,452.33 0.0M
2025-09-24 4,458.80 4,483.95 4,423.00 4,435.84 0.0M
2025-09-23 4,540.88 4,545.43 4,390.39 4,458.11 0.0M
2025-09-22 4,493.87 4,559.91 4,461.70 4,526.94 0.0M
2025-09-19 4,567.93 4,591.50 4,426.01 4,472.64 0.0M
2025-09-18 4,528.15 4,586.52 4,444.89 4,544.59 0.0M
2025-09-17 4,530.95 4,530.95 4,435.98 4,522.93 0.0M
2025-09-16 4,594.62 4,601.55 4,467.24 4,522.55 0.0M
2025-09-15 4,561.26 4,614.47 4,508.04 4,569.35 0.0M
2025-09-12 4,584.69 4,603.00 4,501.61 4,561.82 0.0M
2025-09-11 4,313.15 4,536.41 4,268.94 4,476.17 0.1M
2025-09-10 4,685.57 4,716.95 4,592.35 4,610.42 0.0M
2025-09-09 4,635.97 4,726.41 4,581.62 4,654.31 0.0M
2025-09-08 4,644.67 4,711.68 4,561.49 4,662.32 0.0M
2025-09-06 4,461.75 4,628.01 4,628.01 4,628.01 0.0M
2025-09-05 4,461.75 4,644.22 4,424.92 4,628.01 0.0M
2025-09-04 4,655.13 4,662.86 4,407.50 4,440.62 0.0M
2025-09-03 4,582.71 4,647.14 4,552.58 4,615.09 0.0M
2025-09-02 4,539.60 4,620.78 4,474.53 4,542.60 0.0M
2025-09-01 4,384.65 4,539.64 4,330.97 4,539.64 0.0M
2025-08-29 4,197.55 4,380.17 4,175.20 4,325.82 0.0M
2025-08-28 4,272.20 4,273.22 4,079.24 4,178.55 0.0M
2025-08-27 4,518.77 4,518.77 4,225.73 4,256.54 0.0M
2025-08-26 4,494.24 4,514.97 4,408.67 4,446.66 0.0M
2025-08-25 4,532.31 4,548.65 4,438.74 4,505.49 0.0M
2025-08-22 4,463.47 4,479.05 4,403.29 4,478.65 0.0M
2025-08-21 4,356.56 4,418.71 4,342.92 4,418.24 0.0M
2025-08-20 4,401.37 4,422.35 4,267.17 4,320.81 0.0M
2025-08-19 4,516.46 4,548.05 4,387.94 4,434.47 0.0M
2025-08-18 4,468.38 4,541.15 4,462.81 4,506.12 0.0M
2025-08-15 4,335.94 4,447.99 4,328.97 4,437.44 0.0M
2025-08-14 4,359.10 4,384.40 4,302.59 4,327.42 0.0M
2025-08-13 4,142.87 4,304.54 4,142.87 4,302.61 0.0M
2025-08-12 4,169.08 4,186.80 4,090.78 4,122.98 0.0M
2025-08-11 4,169.03 4,182.42 4,036.42 4,166.26 0.0M
2025-08-08 4,148.43 4,183.38 4,088.45 4,142.35 0.0M
2025-08-07 4,316.35 4,316.35 4,143.76 4,181.14 0.0M
2025-08-06 4,307.28 4,307.28 4,307.28 4,307.28 0.0M
2025-08-05 4,300.12 4,300.12 4,300.12 4,300.12 0.0M
2025-08-04 4,118.07 4,174.29 4,024.63 4,149.84 0.0M
2025-08-01 4,210.70 4,322.45 4,098.64 4,132.88 0.0M
2025-07-31 4,285.93 4,345.71 4,199.40 4,236.57 0.0M
2025-07-30 4,316.72 4,447.97 4,202.07 4,294.49 0.0M
2025-07-29 4,186.55 4,347.51 4,157.88 4,339.56 0.0M
2025-07-28 4,092.41 4,183.53 4,052.44 4,180.05 0.0M
2025-07-25 4,070.47 4,136.37 4,025.48 4,057.20 0.0M
2025-07-24 4,000.64 4,073.07 3,971.94 4,072.87 0.0M
2025-07-23 4,016.56 4,065.88 3,954.94 3,984.43 0.0M
2025-07-22 3,975.69 4,089.87 3,949.14 3,975.83 0.0M
2025-07-21 4,026.87 4,029.86 3,917.17 3,976.44 0.0M
2025-07-18 4,006.00 4,033.97 3,960.90 4,023.42 0.0M
2025-07-17 3,837.49 4,008.00 3,830.35 3,994.07 0.0M
2025-07-16 3,804.00 3,829.74 3,774.99 3,803.29 0.0M
2025-07-15 3,677.60 3,772.41 3,658.51 3,771.88 0.0M
2025-07-14 3,593.26 3,676.77 3,560.93 3,666.64 0.0M
2025-07-11 3,565.24 3,634.97 3,565.24 3,592.34 0.0M
2025-07-10 3,580.00 3,622.05 3,538.87 3,546.84 0.0M
2025-07-09 3,504.92 3,599.96 3,477.45 3,566.57 0.0M
2025-07-08 3,524.43 3,566.99 3,491.27 3,519.89 0.0M
2025-07-07 3,606.84 3,609.12 3,509.13 3,522.03 0.0M
2025-07-04 3,572.93 3,611.37 3,514.93 3,594.06 0.0M
2025-07-03 3,485.52 3,583.74 3,462.81 3,564.12 0.0M
2025-07-02 3,511.06 3,549.77 3,446.56 3,473.94 0.0M
2025-06-30 3,431.98 3,470.12 3,377.88 3,450.04 0.0M
2025-06-27 3,438.84 3,452.32 3,385.50 3,422.83 0.0M
2025-06-26 3,475.99 3,475.99 3,406.22 3,447.90 0.0M
2025-06-25 3,528.06 3,551.95 3,465.71 3,506.22 0.0M
2025-06-24 3,425.58 3,509.67 3,383.69 3,501.64 0.0M
2025-06-23 3,303.87 3,409.93 3,269.32 3,396.78 0.0M
2025-06-20 3,319.30 3,342.79 3,286.24 3,327.97 0.0M
2025-06-19 3,434.18 3,467.71 3,278.29 3,312.64 0.0M
2025-06-18 3,416.66 3,446.08 3,374.35 3,420.64 0.0M
2025-06-17 3,608.90 3,638.82 3,399.19 3,434.40 0.0M
2025-06-16 3,583.00 3,647.37 3,519.09 3,578.42 0.0M
2025-06-13 3,668.21 3,740.93 3,549.19 3,606.34 0.0M
2025-06-12 3,513.29 3,692.12 3,509.52 3,662.35 0.0M
2025-06-11 3,546.73 3,582.37 3,491.04 3,517.80 0.0M
2025-06-10 3,475.69 3,600.80 3,448.35 3,540.72 0.0M
2025-06-09 3,335.35 3,483.75 3,295.89 3,473.38 0.0M
2025-06-06 3,260.26 3,324.88 3,224.52 3,313.32 0.0M
2025-06-05 3,340.07 3,365.28 3,221.57 3,261.12 0.0M
2025-06-04 3,226.72 3,341.90 3,226.72 3,303.42 0.0M
2025-06-03 3,171.45 3,220.09 3,152.21 3,201.39 0.0M
2025-06-02 3,134.39 3,134.39 3,043.05 3,122.82 0.0M
2025-05-30 3,219.63 3,220.21 3,167.58 3,182.64 0.0M
2025-05-29 3,066.96 3,199.32 3,053.51 3,186.32 0.0M
2025-05-28 3,086.30 3,096.03 3,046.96 3,059.21 0.0M
2025-05-27 3,006.95 3,106.37 3,005.77 3,081.82 0.0M
2025-05-26 3,087.00 3,087.00 2,992.27 3,003.27 0.0M
2025-05-23 3,093.53 3,135.61 3,058.26 3,076.99 0.0M
2025-05-22 3,085.54 3,097.70 3,043.64 3,063.50 0.0M
2025-05-21 3,056.19 3,127.99 3,044.09 3,092.03 0.0M
2025-05-20 3,011.96 3,074.40 3,011.96 3,033.01 0.0M
2025-05-19 2,914.70 2,978.64 2,905.77 2,957.33 0.0M
2025-05-16 2,870.22 2,948.18 2,866.43 2,915.47 0.0M
2025-05-15 2,873.37 2,901.29 2,852.93 2,867.55 0.0M
2025-05-14 2,872.65 2,900.24 2,854.08 2,888.73 0.0M
2025-05-13 2,900.96 2,909.32 2,850.86 2,857.05 0.0M
2025-05-12 2,843.56 2,854.95 2,793.84 2,840.12 0.0M
2025-05-09 2,893.04 2,912.04 2,868.45 2,899.00 0.0M
2025-05-08 2,879.06 2,899.86 2,863.05 2,891.30 0.0M
2025-05-07 2,969.00 2,981.98 2,866.10 2,875.28 0.0M
2025-05-06 3,006.98 3,028.88 2,958.76 2,964.00 0.0M
2025-05-02 2,943.81 3,022.96 2,908.83 3,011.85 0.0M
2025-04-30 2,946.33 2,975.65 2,918.46 2,953.49 0.0M
2025-04-29 2,915.20 2,970.79 2,906.49 2,930.55 0.0M
2025-04-28 2,866.18 2,925.94 2,842.35 2,894.93 0.0M
2025-04-25 3,010.72 3,032.44 2,931.21 2,942.62 0.0M
2025-04-24 2,942.40 2,999.11 2,920.07 2,972.56 0.0M
2025-04-23 2,947.67 2,978.74 2,906.90 2,923.57 0.0M
2025-04-22 2,742.58 2,893.73 2,742.58 2,878.42 0.0M
2025-04-17 2,677.22 2,723.62 2,664.09 2,713.60 0.0M
2025-04-16 2,771.36 2,771.36 2,648.71 2,689.45 0.0M
2025-04-15 2,833.53 2,845.00 2,762.74 2,783.67 0.0M
2025-04-14 2,750.20 2,830.75 2,750.20 2,814.73 0.0M
2025-04-11 2,579.88 2,713.37 2,576.22 2,698.14 0.0M
2025-04-10 2,601.30 2,678.24 2,570.16 2,594.08 0.0M
2025-04-09 2,369.60 2,552.93 2,302.77 2,527.00 0.0M
2025-04-08 2,462.83 2,509.87 2,391.09 2,489.65 0.0M
2025-04-07 2,642.90 2,649.28 2,395.34 2,408.11 0.0M
2025-04-03 2,959.11 3,037.33 2,911.70 2,973.25 0.0M
2025-04-02 3,002.09 3,048.46 2,971.05 3,013.32 0.0M
2025-04-01 2,928.76 3,102.85 2,928.76 3,020.65 0.0M
2025-03-31 2,912.97 2,964.90 2,861.04 2,921.43 0.0M
2025-03-28 2,922.99 3,002.53 2,904.20 2,934.42 0.0M
2025-03-27 2,787.46 2,926.20 2,751.12 2,911.17 0.0M
2025-03-26 2,760.84 2,783.36 2,750.26 2,782.20 0.0M
2025-03-25 2,812.97 2,825.76 2,754.84 2,769.18 0.0M
2025-03-24 2,835.65 2,862.09 2,783.00 2,824.78 0.0M
2025-03-21 2,945.71 2,945.71 2,806.63 2,838.36 0.0M
2025-03-20 2,961.69 2,982.32 2,930.40 2,949.78 0.0M
2025-03-19 2,916.81 2,952.83 2,903.93 2,950.41 0.0M
2025-03-18 2,880.22 2,940.66 2,880.22 2,916.42 0.0M
2025-03-17 2,865.83 2,879.19 2,817.77 2,844.43 0.0M
2025-03-14 2,759.37 2,863.70 2,754.15 2,848.39 0.0M
2025-03-13 2,758.60 2,801.49 2,696.73 2,738.41 0.0M
2025-03-12 2,794.71 2,819.91 2,723.97 2,746.85 0.0M
2025-03-11 2,707.14 2,795.72 2,699.10 2,784.91 0.0M
2025-03-10 2,816.99 2,841.35 2,726.29 2,748.39 0.0M
2025-03-07 2,805.10 2,847.37 2,765.56 2,796.94 0.0M
2025-03-06 2,812.23 2,842.50 2,792.05 2,820.23 0.0M
2025-03-05 2,735.90 2,775.97 2,713.00 2,772.11 0.0M
2025-03-04 2,648.14 2,709.67 2,625.17 2,700.34 0.0M
2025-03-03 2,732.26 2,761.45 2,671.85 2,704.43 0.0M
2025-02-28 2,843.54 2,850.46 2,696.76 2,720.31 0.0M
2025-02-27 2,806.13 2,867.51 2,759.25 2,837.59 0.0M
2025-02-26 2,755.57 2,835.66 2,745.79 2,813.94 0.0M
2025-02-25 2,683.16 2,772.06 2,673.48 2,745.19 0.0M
2025-02-24 2,801.44 2,812.57 2,734.17 2,761.69 0.0M
2025-02-21 2,741.09 2,822.82 2,723.01 2,822.82 0.0M
2025-02-20 2,674.14 2,742.82 2,658.92 2,694.40 0.0M
2025-02-19 2,642.32 2,694.41 2,618.23 2,671.94 0.0M
2025-02-18 2,615.26 2,672.91 2,600.33 2,653.61 0.0M
2025-02-17 2,636.88 2,672.65 2,560.53 2,609.94 0.0M
2025-02-14 2,451.69 2,597.29 2,450.25 2,597.29 0.0M
2025-02-13 2,459.93 2,503.84 2,410.36 2,419.98 0.0M
2025-02-12 2,448.66 2,457.40 2,422.84 2,449.13 0.0M
2025-02-11 2,490.67 2,490.67 2,428.52 2,433.37 0.0M
2025-02-10 2,454.42 2,504.53 2,444.06 2,489.97 0.0M
2025-02-07 2,441.49 2,468.75 2,420.20 2,446.62 0.0M
2025-02-06 2,359.95 2,447.45 2,356.09 2,447.45 0.0M
2025-02-05 2,363.82 2,367.25 2,323.40 2,356.96 0.0M
2025-02-04 2,334.00 2,374.63 2,322.79 2,373.14 0.0M
2025-02-03 2,319.03 2,323.65 2,256.36 2,323.12 0.0M
2025-01-28 2,334.50 2,346.36 2,315.87 2,342.90 0.0M
2025-01-27 2,312.16 2,347.90 2,306.72 2,330.43 0.0M
2025-01-24 2,280.14 2,332.55 2,270.33 2,305.93 0.0M
2025-01-23 2,306.18 2,323.12 2,264.27 2,273.02 0.0M
2025-01-22 2,290.50 2,299.48 2,271.15 2,287.12 0.0M
2025-01-21 2,301.54 2,305.99 2,275.46 2,292.18 0.0M
2025-01-20 2,263.81 2,326.42 2,263.81 2,282.83 0.0M
2025-01-17 2,220.58 2,264.27 2,212.62 2,244.66 0.0M
2025-01-16 2,228.28 2,266.28 2,193.86 2,214.60 0.0M
2025-01-15 2,241.35 2,242.00 2,207.58 2,210.48 0.0M
2025-01-14 2,192.36 2,243.40 2,190.98 2,232.55 0.0M
2025-01-13 2,179.98 2,179.98 2,152.38 2,172.51 0.0M
2025-01-10 2,228.90 2,233.58 2,183.11 2,191.30 0.0M
2025-01-09 2,192.89 2,228.39 2,188.05 2,216.43 0.0M
2025-01-08 2,225.57 2,225.57 2,168.48 2,194.49 0.0M
2025-01-07 2,247.68 2,247.68 2,199.58 2,228.82 0.0M
2025-01-06 2,268.98 2,276.57 2,231.81 2,247.46 0.0M
2025-01-03 2,276.39 2,296.57 2,241.04 2,252.92 0.0M
2025-01-02 2,331.02 2,332.55 2,256.32 2,264.23 0.0M