HS Insurance Theme

HSSCBSI
🏛️ hong-kong →
3,781.06
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
2023-12-29 2,337.37 2,345.01 2,324.70 2,338.91 0.0M
2023-12-28 2,273.90 2,337.93 2,266.33 2,333.75 0.0M
2023-12-27 2,263.59 2,271.39 2,236.52 2,264.66 0.0M
2023-12-22 2,263.25 2,283.95 2,238.79 2,248.80 0.0M
2023-12-21 2,223.55 2,252.82 2,223.55 2,249.43 0.0M
2023-12-20 2,246.47 2,262.63 2,231.60 2,240.13 0.0M
2023-12-19 2,251.30 2,252.53 2,231.14 2,233.83 0.0M
2023-12-18 2,266.91 2,273.93 2,250.15 2,257.58 0.0M
2023-12-15 2,270.82 2,313.93 2,269.14 2,285.65 0.0M
2023-12-14 2,252.42 2,271.95 2,227.86 2,239.13 0.0M
2023-12-13 2,247.73 2,249.38 2,216.96 2,223.63 0.0M
2023-12-12 2,225.43 2,258.57 2,215.43 2,251.70 0.0M
2023-12-11 2,232.32 2,234.43 2,186.86 2,225.72 0.0M
2023-12-08 2,246.15 2,261.32 2,239.76 2,244.89 0.0M
2023-12-07 2,258.23 2,258.23 2,222.27 2,244.49 0.0M
2023-12-06 2,247.24 2,276.30 2,228.06 2,263.02 0.0M
2023-12-05 2,296.27 2,296.27 2,238.45 2,253.48 0.0M
2023-12-04 2,325.38 2,343.08 2,297.31 2,301.81 0.0M
2023-12-01 2,341.35 2,359.68 2,325.88 2,325.88 0.0M
2023-11-30 2,346.31 2,350.05 2,323.89 2,343.60 0.0M
2023-11-29 2,394.22 2,394.22 2,330.18 2,342.97 0.0M
2023-11-28 2,402.53 2,402.53 2,378.63 2,382.16 0.0M
2023-11-27 2,426.40 2,426.40 2,376.82 2,399.76 0.0M
2023-11-24 2,434.34 2,434.34 2,412.45 2,414.16 0.0M
2023-11-23 2,413.84 2,450.63 2,398.06 2,449.82 0.0M
2023-11-22 2,420.50 2,433.06 2,410.89 2,425.64 0.0M
2023-11-21 2,449.84 2,466.28 2,417.30 2,424.80 0.0M
2023-11-20 2,414.95 2,437.13 2,405.74 2,436.22 0.0M
2023-11-17 2,405.95 2,412.53 2,386.45 2,391.87 0.0M
2023-11-16 2,458.82 2,458.82 2,410.40 2,425.00 0.0M
2023-11-15 2,417.53 2,462.99 2,409.19 2,453.37 0.0M
2023-11-14 2,370.21 2,387.56 2,361.51 2,371.74 0.0M
2023-11-13 2,339.77 2,357.91 2,321.73 2,355.67 0.0M
2023-11-10 2,345.93 2,348.88 2,324.64 2,332.93 0.0M
2023-11-09 2,362.95 2,371.50 2,355.55 2,359.87 0.0M
2023-11-08 2,392.91 2,396.29 2,363.72 2,366.06 0.0M
2023-11-07 2,432.99 2,436.33 2,396.56 2,398.13 0.0M
2023-11-06 2,451.45 2,464.62 2,443.91 2,449.18 0.0M
2023-11-03 2,407.31 2,437.60 2,400.02 2,425.88 0.0M
2023-11-02 2,391.62 2,414.77 2,378.90 2,386.93 0.0M
2023-11-01 2,369.29 2,382.36 2,355.57 2,373.93 0.0M
2023-10-31 2,367.52 2,377.57 2,346.63 2,364.81 0.0M
2023-10-30 2,393.46 2,401.67 2,351.41 2,375.69 0.0M
2023-10-27 2,409.04 2,431.83 2,386.89 2,414.36 0.0M
2023-10-26 2,392.21 2,410.32 2,381.71 2,390.68 0.0M
2023-10-25 2,438.63 2,438.63 2,378.19 2,387.29 0.0M
2023-10-24 2,384.62 2,397.69 2,373.80 2,383.58 0.0M
2023-10-20 2,404.24 2,435.48 2,399.97 2,409.10 0.0M
2023-10-19 2,478.52 2,478.52 2,424.52 2,426.70 0.0M
2023-10-18 2,509.31 2,526.86 2,501.86 2,504.34 0.0M
2023-10-17 2,512.23 2,525.82 2,493.61 2,514.56 0.0M
2023-10-16 2,510.90 2,523.28 2,487.71 2,492.81 0.0M
2023-10-13 2,528.10 2,538.04 2,511.13 2,515.78 0.0M
2023-10-12 2,537.12 2,567.69 2,527.57 2,552.78 0.0M
2023-10-11 2,489.03 2,490.95 2,471.78 2,471.78 0.0M
2023-10-10 2,465.70 2,489.39 2,454.74 2,458.65 0.0M
2023-10-09 2,442.42 2,461.00 2,436.29 2,444.37 0.0M
2023-10-06 2,418.62 2,460.45 2,418.62 2,440.41 0.0M
2023-10-05 2,401.91 2,409.33 2,393.73 2,395.49 0.0M
2023-10-04 2,385.92 2,399.05 2,372.19 2,394.06 0.0M
2023-10-03 2,439.99 2,439.99 2,378.40 2,389.42 0.0M
2023-09-29 2,438.00 2,478.34 2,437.97 2,466.82 0.0M
2023-09-28 2,449.85 2,455.68 2,424.59 2,427.94 0.0M
2023-09-27 2,427.07 2,452.20 2,427.07 2,450.97 0.0M
2023-09-26 2,449.48 2,462.66 2,414.07 2,424.09 0.0M
2023-09-25 2,491.55 2,495.38 2,459.96 2,461.56 0.0M
2023-09-22 2,442.56 2,492.92 2,438.92 2,492.92 0.0M
2023-09-21 2,459.38 2,482.33 2,441.88 2,447.57 0.0M
2023-09-20 2,465.36 2,480.37 2,456.74 2,468.49 0.0M
2023-09-19 2,452.93 2,474.71 2,442.42 2,474.71 0.0M
2023-09-18 2,466.55 2,471.59 2,433.43 2,451.42 0.0M
2023-09-15 2,472.94 2,502.44 2,460.09 2,476.48 0.0M
2023-09-14 2,459.68 2,472.95 2,439.69 2,453.93 0.0M
2023-09-13 2,452.47 2,471.80 2,435.17 2,444.15 0.0M
2023-09-12 2,438.24 2,456.76 2,425.25 2,438.81 0.0M
2023-09-11 2,431.70 2,457.47 2,419.97 2,448.97 0.0M
2023-09-07 2,473.50 2,474.76 2,451.51 2,456.29 0.0M
2023-09-06 2,450.90 2,482.90 2,445.39 2,476.41 0.0M
2023-09-05 2,493.96 2,497.00 2,457.36 2,461.04 0.0M
2023-09-04 2,445.73 2,519.75 2,445.73 2,514.06 0.0M
2023-08-31 2,438.59 2,460.60 2,423.49 2,425.91 0.0M
2023-08-30 2,447.39 2,464.97 2,431.14 2,435.12 0.0M
2023-08-29 2,400.64 2,444.23 2,389.66 2,430.14 0.0M
2023-08-28 2,426.91 2,438.95 2,382.36 2,385.26 0.0M
2023-08-25 2,356.54 2,388.68 2,355.75 2,360.63 0.0M
2023-08-24 2,364.38 2,370.52 2,345.03 2,362.09 0.0M
2023-08-23 2,337.92 2,367.63 2,337.92 2,352.47 0.0M
2023-08-22 2,321.80 2,363.73 2,321.80 2,342.51 0.0M
2023-08-21 2,361.82 2,365.54 2,320.08 2,324.44 0.0M
2023-08-18 2,387.28 2,429.13 2,374.43 2,377.65 0.0M
2023-08-17 2,378.31 2,405.11 2,362.72 2,397.39 0.0M
2023-08-16 2,431.92 2,435.59 2,404.44 2,412.49 0.0M
2023-08-15 2,454.65 2,481.78 2,447.79 2,454.84 0.0M
2023-08-14 2,482.38 2,486.48 2,459.81 2,481.12 0.0M
2023-08-11 2,555.37 2,555.37 2,516.36 2,525.64 0.0M
2023-08-10 2,543.58 2,563.86 2,535.53 2,557.57 0.0M
2023-08-09 2,545.17 2,559.87 2,540.55 2,559.87 0.0M
2023-08-08 2,575.95 2,584.44 2,552.32 2,561.02 0.0M
2023-08-07 2,603.28 2,603.74 2,583.99 2,594.38 0.0M
2023-08-04 2,624.13 2,660.77 2,599.28 2,608.68 0.0M
2023-08-03 2,594.37 2,628.59 2,586.89 2,598.42 0.0M
2023-08-02 2,659.39 2,668.35 2,600.83 2,603.27 0.0M
2023-08-01 2,710.19 2,719.10 2,664.87 2,674.78 0.0M
2023-07-31 2,699.19 2,718.55 2,692.58 2,698.94 0.0M
2023-07-28 2,601.72 2,682.18 2,599.54 2,678.85 0.0M
2023-07-27 2,601.33 2,642.92 2,601.05 2,630.98 0.0M
2023-07-26 2,599.13 2,613.00 2,574.85 2,591.79 0.0M
2023-07-25 2,545.18 2,614.41 2,544.75 2,603.72 0.0M
2023-07-24 2,535.22 2,542.46 2,493.20 2,500.41 0.0M
2023-07-21 2,537.77 2,564.09 2,535.58 2,554.72 0.0M
2023-07-20 2,532.16 2,555.48 2,526.08 2,532.03 0.0M
2023-07-19 2,522.18 2,535.65 2,506.00 2,528.06 0.0M
2023-07-18 2,585.10 2,585.10 2,535.89 2,540.69 0.0M
2023-07-14 2,587.99 2,587.99 2,587.99 2,587.99 0.0M
2023-07-13 2,573.36 2,573.36 2,573.36 2,573.36 0.0M
2023-07-12 2,534.75 2,534.75 2,534.75 2,534.75 0.0M
2023-07-11 2,508.95 2,508.95 2,508.95 2,508.95 0.0M
2023-07-10 2,503.59 2,503.59 2,503.59 2,503.59 0.0M
2023-07-07 2,512.69 2,512.69 2,512.69 2,512.69 0.0M
2023-07-06 2,539.57 2,539.57 2,539.57 2,539.57 0.0M
2023-07-05 2,672.80 2,672.80 2,672.80 2,672.80 0.0M
2023-07-04 2,734.23 2,734.23 2,734.23 2,734.23 0.0M
2023-07-03 2,743.64 2,743.64 2,743.64 2,743.64 0.0M
2023-06-30 2,698.66 2,698.66 2,698.66 2,698.66 0.0M
2023-06-29 2,693.61 2,693.61 2,693.61 2,693.61 0.0M
2023-06-28 2,707.90 2,707.90 2,707.90 2,707.90 0.0M
2023-06-27 2,696.10 2,696.10 2,696.10 2,696.10 0.0M
2023-06-26 2,648.25 2,648.25 2,648.25 2,648.25 0.0M
2023-06-23 2,674.12 2,674.12 2,674.12 2,674.12 0.0M
2023-06-21 2,717.69 2,717.69 2,717.69 2,717.69 0.0M
2023-06-20 2,737.47 2,737.47 2,737.47 2,737.47 0.0M
2023-06-19 2,757.86 2,757.86 2,757.86 2,757.86 0.0M
2023-06-16 2,766.38 2,766.38 2,766.38 2,766.38 0.0M
2023-06-15 2,746.78 2,746.78 2,746.78 2,746.78 0.0M
2023-06-14 2,733.77 2,733.77 2,733.77 2,733.77 0.0M
2023-06-13 2,773.15 2,773.15 2,773.15 2,773.15 0.0M
2023-06-12 2,784.11 2,784.11 2,784.11 2,784.11 0.0M
2023-06-09 2,788.67 2,788.67 2,788.67 2,788.67 0.0M
2023-06-08 2,786.81 2,786.81 2,786.81 2,786.81 0.0M
2023-06-07 2,756.12 2,756.12 2,756.12 2,756.12 0.0M
2023-06-06 2,735.28 2,735.28 2,735.28 2,735.28 0.0M
2023-06-05 2,730.28 2,730.28 2,730.28 2,730.28 0.0M
2023-06-02 2,698.87 2,698.87 2,698.87 2,698.87 0.0M
2023-06-01 2,639.21 2,639.21 2,639.21 2,639.21 0.0M
2023-05-31 2,660.38 2,660.38 2,660.38 2,660.38 0.0M
2023-05-30 2,704.23 2,704.23 2,704.23 2,704.23 0.0M
2023-05-29 2,716.74 2,716.74 2,716.74 2,716.74 0.0M
2023-05-25 2,710.74 2,710.74 2,710.74 2,710.74 0.0M
2023-05-24 2,754.97 2,754.97 2,754.97 2,754.97 0.0M
2023-05-23 2,803.22 2,803.22 2,803.22 2,803.22 0.0M
2023-05-22 2,849.35 2,849.35 2,849.35 2,849.35 0.0M
2023-05-19 2,836.55 2,836.55 2,836.55 2,836.55 0.0M
2023-05-18 2,865.06 2,865.06 2,865.06 2,865.06 0.0M
2023-05-17 2,818.22 2,818.22 2,818.22 2,818.22 0.0M
2023-05-16 2,877.02 2,877.02 2,877.02 2,877.02 0.0M
2023-05-15 2,888.88 2,888.88 2,888.88 2,888.88 0.0M
2023-05-12 2,830.51 2,830.51 2,830.51 2,830.51 0.0M
2023-05-11 2,886.46 2,886.46 2,886.46 2,886.46 0.0M
2023-05-10 2,894.17 2,894.17 2,894.17 2,894.17 0.0M
2023-05-09 2,946.38 2,946.38 2,946.38 2,946.38 0.0M
2023-05-08 2,999.59 2,999.59 2,999.59 2,999.59 0.0M
2023-05-05 2,914.05 2,914.05 2,914.05 2,914.05 0.0M
2023-05-04 2,897.05 2,897.05 2,897.05 2,897.05 0.0M
2023-05-03 2,790.08 2,790.08 2,790.08 2,790.08 0.0M
2023-05-02 2,815.45 2,815.45 2,815.45 2,815.45 0.0M
2023-04-28 2,807.94 2,807.94 2,807.94 2,807.94 0.0M
2023-04-27 2,800.70 2,800.70 2,800.70 2,800.70 0.0M
2023-04-26 2,756.42 2,756.42 2,756.42 2,756.42 0.0M
2023-04-25 2,759.91 2,759.91 2,759.91 2,759.91 0.0M
2023-04-24 2,766.55 2,766.55 2,766.55 2,766.55 0.0M
2023-04-21 2,783.94 2,783.94 2,783.94 2,783.94 0.0M
2023-04-20 2,817.18 2,817.18 2,817.18 2,817.18 0.0M
2023-04-19 2,805.78 2,805.78 2,805.78 2,805.78 0.0M
2023-04-18 2,825.60 2,825.60 2,825.60 2,825.60 0.0M
2023-04-17 2,816.97 2,816.97 2,816.97 2,816.97 0.0M
2023-04-14 2,756.83 2,756.83 2,756.83 2,756.83 0.0M
2023-04-13 2,744.15 2,744.15 2,744.15 2,744.15 0.0M
2023-04-12 2,739.49 2,739.49 2,739.49 2,739.49 0.0M
2023-04-11 2,723.03 2,723.03 2,723.03 2,723.03 0.0M
2023-04-06 2,689.73 2,689.73 2,689.73 2,689.73 0.0M
2023-04-04 2,688.67 2,688.67 2,688.67 2,688.67 0.0M
2023-04-03 2,682.75 2,682.75 2,682.75 2,682.75 0.0M
2023-03-31 2,676.02 2,676.02 2,676.02 2,676.02 0.0M
2023-03-30 2,687.33 2,687.33 2,687.33 2,687.33 0.0M
2023-03-29 2,699.53 2,699.53 2,699.53 2,699.53 0.0M
2023-03-28 2,677.13 2,677.13 2,677.13 2,677.13 0.0M
2023-03-27 2,635.79 2,635.79 2,635.79 2,635.79 0.0M
2023-03-24 2,673.41 2,673.41 2,673.41 2,673.41 0.0M
2023-03-23 2,712.45 2,712.45 2,712.45 2,712.45 0.0M
2023-03-22 2,684.83 2,684.83 2,684.83 2,684.83 0.0M
2023-03-21 2,636.27 2,636.27 2,636.27 2,636.27 0.0M
2023-03-20 2,628.22 2,628.22 2,628.22 2,628.22 0.0M
2023-03-17 2,688.40 2,688.40 2,688.40 2,688.40 0.0M
2023-03-16 2,650.46 2,650.46 2,650.46 2,650.46 0.0M
2023-03-15 2,693.23 2,693.23 2,693.23 2,693.23 0.0M
2023-03-14 2,637.36 2,637.36 2,637.36 2,637.36 0.0M
2023-03-13 2,708.67 2,708.67 2,708.67 2,708.67 0.0M
2023-03-10 2,665.42 2,665.42 2,665.42 2,665.42 0.0M
2023-03-09 2,722.72 2,722.72 2,722.72 2,722.72 0.0M
2023-03-08 2,743.48 2,743.48 2,743.48 2,743.48 0.0M
2023-03-07 2,793.23 2,793.23 2,793.23 2,793.23 0.0M
2023-03-06 2,783.11 2,783.11 2,783.11 2,783.11 0.0M
2023-03-03 2,792.98 2,792.98 2,792.98 2,792.98 0.0M
2023-03-02 2,783.00 2,783.00 2,783.00 2,783.00 0.0M
2023-03-01 2,787.70 2,787.70 2,787.70 2,787.70 0.0M
2023-02-28 2,695.09 2,695.09 2,695.09 2,695.09 0.0M
2023-02-27 2,708.72 2,708.72 2,708.72 2,708.72 0.0M
2023-02-24 2,728.93 2,728.93 2,728.93 2,728.93 0.0M
2023-02-23 2,757.31 2,757.31 2,757.31 2,757.31 0.0M
2023-02-22 2,770.30 2,770.30 2,770.30 2,770.30 0.0M
2023-02-21 2,775.47 2,775.47 2,775.47 2,775.47 0.0M
2023-02-20 2,786.67 2,786.67 2,786.67 2,786.67 0.0M
2023-02-17 2,743.34 2,743.34 2,743.34 2,743.34 0.0M
2023-02-16 2,756.40 2,756.40 2,756.40 2,756.40 0.0M
2023-02-15 2,743.61 2,743.61 2,743.61 2,743.61 0.0M
2023-02-14 2,785.95 2,785.95 2,785.95 2,785.95 0.0M
2023-02-13 2,773.94 2,773.94 2,773.94 2,773.94 0.0M
2023-02-10 2,781.45 2,781.45 2,781.45 2,781.45 0.0M
2023-02-09 2,804.61 2,804.61 2,804.61 2,804.61 0.0M
2023-02-08 2,785.69 2,785.69 2,785.69 2,785.69 0.0M
2023-02-07 2,761.09 2,761.09 2,761.09 2,761.09 0.0M
2023-02-06 2,752.02 2,752.02 2,752.02 2,752.02 0.0M
2023-02-03 2,787.01 2,787.01 2,787.01 2,787.01 0.0M
2023-02-02 2,835.62 2,835.62 2,835.62 2,835.62 0.0M
2023-02-01 2,866.08 2,866.08 2,866.08 2,866.08 0.0M
2023-01-31 2,872.10 2,872.10 2,872.10 2,872.10 0.0M
2023-01-30 2,898.46 2,898.46 2,898.46 2,898.46 0.0M
2023-01-27 2,957.13 2,957.13 2,957.13 2,957.13 0.0M
2023-01-26 2,951.42 2,951.42 2,951.42 2,951.42 0.0M
2023-01-20 2,886.63 2,886.63 2,886.63 2,886.63 0.0M
2023-01-19 2,850.17 2,850.17 2,850.17 2,850.17 0.0M
2023-01-18 2,849.68 2,849.68 2,849.68 2,849.68 0.0M
2023-01-17 2,833.91 2,833.91 2,833.91 2,833.91 0.0M
2023-01-16 2,864.93 2,864.93 2,864.93 2,864.93 0.0M
2023-01-13 2,855.57 2,855.57 2,855.57 2,855.57 0.0M
2023-01-12 2,818.73 2,818.73 2,818.73 2,818.73 0.0M
2023-01-11 2,790.33 2,790.33 2,790.33 2,790.33 0.0M
2023-01-10 2,763.32 2,763.32 2,763.32 2,763.32 0.0M
2023-01-09 2,782.77 2,782.77 2,782.77 2,782.77 0.0M
2023-01-06 2,756.04 2,756.04 2,756.04 2,756.04 0.0M
2023-01-05 2,742.03 2,742.03 2,742.03 2,742.03 0.0M
2023-01-04 2,749.70 2,749.70 2,749.70 2,749.70 0.0M
2023-01-03 2,674.42 2,674.42 2,674.42 2,674.42 0.0M