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
2024-12-31 2,944.47 2,967.99 2,938.67 2,944.73 0.0M
2024-12-30 2,933.01 2,961.81 2,928.42 2,948.05 0.0M
2024-12-27 2,948.04 2,959.28 2,909.77 2,934.77 0.0M
2024-12-24 2,904.28 2,969.21 2,903.54 2,948.72 0.0M
2024-12-23 2,873.09 2,912.77 2,873.09 2,904.18 0.0M
2024-12-20 2,867.28 2,883.84 2,855.70 2,856.26 0.0M
2024-12-19 2,849.59 2,877.01 2,848.93 2,866.23 0.0M
2024-12-18 2,876.95 2,907.08 2,876.95 2,889.42 0.0M
2024-12-17 2,854.65 2,884.13 2,851.17 2,858.55 0.0M
2024-12-16 2,886.46 2,902.61 2,861.85 2,869.75 0.0M
2024-12-13 2,953.52 2,953.52 2,887.14 2,894.07 0.0M
2024-12-12 2,951.68 3,005.00 2,935.19 2,971.65 0.0M
2024-12-11 2,996.11 3,009.27 2,940.65 2,946.52 0.0M
2024-12-10 3,106.66 3,106.66 2,993.20 2,994.24 0.0M
2024-12-09 2,916.71 3,022.55 2,903.27 3,020.81 0.0M
2024-12-06 2,888.43 2,960.55 2,888.43 2,936.57 0.0M
2024-12-05 2,890.25 2,904.41 2,867.76 2,882.09 0.0M
2024-12-04 2,915.17 2,920.96 2,889.97 2,909.25 0.0M
2024-12-03 2,868.85 2,929.26 2,856.07 2,918.20 0.0M
2024-12-02 2,852.26 2,884.29 2,838.45 2,862.80 0.0M
2024-11-29 2,832.41 2,875.86 2,813.97 2,840.89 0.0M
2024-11-28 2,859.46 2,861.48 2,822.63 2,834.30 0.0M
2024-11-27 2,804.15 2,883.98 2,788.94 2,867.86 0.0M
2024-11-26 2,805.68 2,838.12 2,804.48 2,808.92 0.0M
2024-11-25 2,839.92 2,846.25 2,803.19 2,816.13 0.0M
2024-11-22 2,915.18 2,930.37 2,806.10 2,825.37 0.0M
2024-11-21 2,912.93 2,930.19 2,904.11 2,905.52 0.0M
2024-11-20 2,912.54 2,933.91 2,910.53 2,926.99 0.0M
2024-11-19 2,926.27 2,939.40 2,901.67 2,916.66 0.0M
2024-11-18 2,909.72 2,956.68 2,896.32 2,913.81 0.0M
2024-11-15 2,903.35 2,919.85 2,858.67 2,873.23 0.0M
2024-11-14 2,910.84 2,941.47 2,881.77 2,891.04 0.0M
2024-11-13 2,902.30 2,937.16 2,885.92 2,932.45 0.0M
2024-11-12 3,015.14 3,053.91 2,906.84 2,922.88 0.0M
2024-11-11 3,031.42 3,055.04 3,003.79 3,024.43 0.0M
2024-11-08 3,186.84 3,205.22 3,098.48 3,099.11 0.0M
2024-11-07 3,020.85 3,154.38 3,016.03 3,149.70 0.0M
2024-11-06 3,076.58 3,101.26 3,010.72 3,031.24 0.0M
2024-11-05 3,003.13 3,107.29 2,998.26 3,107.29 0.0M
2024-11-04 3,026.92 3,030.63 2,986.60 3,023.65 0.0M
2024-11-01 3,016.82 3,042.92 3,006.92 3,019.49 0.0M
2024-10-31 3,008.79 3,048.67 2,987.95 3,001.74 0.0M
2024-10-30 3,059.14 3,073.66 2,983.16 3,003.08 0.0M
2024-10-29 3,075.01 3,095.59 3,052.60 3,069.75 0.0M
2024-10-28 3,078.51 3,081.59 3,046.34 3,064.28 0.0M
2024-10-25 3,088.39 3,121.45 3,085.59 3,088.89 0.0M
2024-10-24 3,077.05 3,112.68 3,068.90 3,086.99 0.0M
2024-10-23 3,038.56 3,126.88 3,029.17 3,094.96 0.0M
2024-10-22 3,053.62 3,091.37 3,025.13 3,037.52 0.0M
2024-10-21 3,092.50 3,109.89 3,046.43 3,055.52 0.0M
2024-10-18 2,998.38 3,116.11 2,966.95 3,096.53 0.0M
2024-10-17 3,062.83 3,101.83 2,962.77 2,981.38 0.0M
2024-10-16 2,981.89 3,051.13 2,981.89 3,017.21 0.0M
2024-10-15 3,103.33 3,133.61 2,975.20 3,000.18 0.0M
2024-10-14 3,106.51 3,144.16 3,045.85 3,109.66 0.0M
2024-10-10 3,065.49 3,169.91 3,033.92 3,105.77 0.0M
2024-10-09 3,127.88 3,142.44 2,919.55 2,987.66 0.0M
2024-10-08 3,445.54 3,465.28 3,055.73 3,065.36 0.1M
2024-10-07 3,427.03 3,524.57 3,403.84 3,522.13 0.0M
2024-10-04 3,218.01 3,389.91 3,197.77 3,386.56 0.0M
2024-10-03 3,316.73 3,316.73 3,130.47 3,249.24 0.0M
2024-10-02 3,041.71 3,296.95 3,041.71 3,281.45 0.1M
2024-09-30 3,023.79 3,107.58 2,999.40 3,042.85 0.1M
2024-09-27 2,964.71 2,995.01 2,902.28 2,969.48 0.1M
2024-09-26 2,792.24 2,884.50 2,758.76 2,884.50 0.0M
2024-09-25 2,794.07 2,828.45 2,753.44 2,768.22 0.0M
2024-09-24 2,611.75 2,710.96 2,611.75 2,710.96 0.0M
2024-09-23 2,546.75 2,593.69 2,546.75 2,573.98 0.0M
2024-09-20 2,524.32 2,556.01 2,523.96 2,548.94 0.0M
2024-09-19 2,462.65 2,528.34 2,462.54 2,520.61 0.0M
2024-09-17 2,436.64 2,481.59 2,430.37 2,470.82 0.0M
2024-09-16 2,424.16 2,437.18 2,409.91 2,436.67 0.0M
2024-09-13 2,417.30 2,458.13 2,417.30 2,435.04 0.0M
2024-09-12 2,402.13 2,425.73 2,377.57 2,413.32 0.0M
2024-09-11 2,408.76 2,408.76 2,373.27 2,393.11 0.0M
2024-09-10 2,423.49 2,441.56 2,415.09 2,420.04 0.0M
2024-09-09 2,460.88 2,464.76 2,406.80 2,424.33 0.0M
2024-09-05 2,455.27 2,479.67 2,451.83 2,476.69 0.0M
2024-09-04 2,457.30 2,474.80 2,432.20 2,452.04 0.0M
2024-09-03 2,510.66 2,517.91 2,471.07 2,481.70 0.0M
2024-09-02 2,514.48 2,524.50 2,494.20 2,511.98 0.0M
2024-08-30 2,499.35 2,563.17 2,497.35 2,517.26 0.0M
2024-08-29 2,503.86 2,529.14 2,469.47 2,494.96 0.0M
2024-08-28 2,520.63 2,527.01 2,498.07 2,504.50 0.0M
2024-08-27 2,491.72 2,521.82 2,488.47 2,520.78 0.0M
2024-08-26 2,484.12 2,504.21 2,472.94 2,498.69 0.0M
2024-08-23 2,426.66 2,475.66 2,425.60 2,472.32 0.0M
2024-08-22 2,405.71 2,438.10 2,405.71 2,438.10 0.0M
2024-08-21 2,419.36 2,420.77 2,391.13 2,405.54 0.0M
2024-08-20 2,445.61 2,452.65 2,424.40 2,436.15 0.0M
2024-08-19 2,429.79 2,448.82 2,424.04 2,437.14 0.0M
2024-08-16 2,404.57 2,423.33 2,394.70 2,419.24 0.0M
2024-08-15 2,363.71 2,412.77 2,353.66 2,387.72 0.0M
2024-08-14 2,384.64 2,395.58 2,365.86 2,373.86 0.0M
2024-08-13 2,376.85 2,389.41 2,368.55 2,383.64 0.0M
2024-08-12 2,357.33 2,372.63 2,346.79 2,369.23 0.0M
2024-08-09 2,352.33 2,380.60 2,352.33 2,356.71 0.0M
2024-08-08 2,322.36 2,355.72 2,304.07 2,332.91 0.0M
2024-08-07 2,311.86 2,343.16 2,311.23 2,336.18 0.0M
2024-08-06 2,374.18 2,379.76 2,301.83 2,307.43 0.0M
2024-08-05 2,353.00 2,391.37 2,323.54 2,356.20 0.0M
2024-08-02 2,383.90 2,389.05 2,360.91 2,382.28 0.0M
2024-08-01 2,421.85 2,440.86 2,406.88 2,418.97 0.0M
2024-07-31 2,393.99 2,441.97 2,389.50 2,428.43 0.0M
2024-07-30 2,392.95 2,396.81 2,372.25 2,383.39 0.0M
2024-07-29 2,385.25 2,417.75 2,384.17 2,396.78 0.0M
2024-07-26 2,356.16 2,397.26 2,351.56 2,366.34 0.0M
2024-07-25 2,394.78 2,400.59 2,349.98 2,353.21 0.0M
2024-07-24 2,413.69 2,427.48 2,386.73 2,396.26 0.0M
2024-07-23 2,414.50 2,437.96 2,412.52 2,412.52 0.0M
2024-07-22 2,408.90 2,421.27 2,373.38 2,411.62 0.0M
2024-07-19 2,420.08 2,423.04 2,389.73 2,402.22 0.0M
2024-07-18 2,419.92 2,455.78 2,415.08 2,440.25 0.0M
2024-07-17 2,402.62 2,430.95 2,402.62 2,421.95 0.0M
2024-07-16 2,428.41 2,434.02 2,400.66 2,404.20 0.0M
2024-07-15 2,484.94 2,488.59 2,440.98 2,452.97 0.0M
2024-07-12 2,438.39 2,484.75 2,438.39 2,480.91 0.0M
2024-07-11 2,407.49 2,433.60 2,407.49 2,424.93 0.0M
2024-07-10 2,382.02 2,412.28 2,381.20 2,386.80 0.0M
2024-07-09 2,371.14 2,389.98 2,346.94 2,375.12 0.0M
2024-07-08 2,388.39 2,398.34 2,355.86 2,372.42 0.0M
2024-07-05 2,465.08 2,474.71 2,416.57 2,416.57 0.0M
2024-07-04 2,490.01 2,501.31 2,469.98 2,481.09 0.0M
2024-07-03 2,479.50 2,510.31 2,469.48 2,486.45 0.0M
2024-07-02 2,447.40 2,524.29 2,446.94 2,487.98 0.0M
2024-06-28 2,454.04 2,488.31 2,454.04 2,461.55 0.0M
2024-06-27 2,495.77 2,498.73 2,458.49 2,469.18 0.0M
2024-06-26 2,500.56 2,529.38 2,498.25 2,508.03 0.0M
2024-06-25 2,525.05 2,552.57 2,504.01 2,520.51 0.0M
2024-06-24 2,509.15 2,521.23 2,484.91 2,517.86 0.0M
2024-06-21 2,534.66 2,544.16 2,515.03 2,519.33 0.0M
2024-06-20 2,553.02 2,571.55 2,539.26 2,550.93 0.0M
2024-06-19 2,495.94 2,553.87 2,493.95 2,546.95 0.0M
2024-06-18 2,474.09 2,500.75 2,461.28 2,479.42 0.0M
2024-06-17 2,458.94 2,504.60 2,440.53 2,468.26 0.0M
2024-06-14 2,465.28 2,492.76 2,447.40 2,469.24 0.0M
2024-06-13 2,489.38 2,498.74 2,459.12 2,472.61 0.0M
2024-06-12 2,479.95 2,480.69 2,448.04 2,468.08 0.0M
2024-06-11 2,526.73 2,528.22 2,478.93 2,507.84 0.0M
2024-06-07 2,562.80 2,589.69 2,543.60 2,551.27 0.0M
2024-06-06 2,603.41 2,617.59 2,561.65 2,571.63 0.0M
2024-06-05 2,600.52 2,632.45 2,580.11 2,583.54 0.0M
2024-06-04 2,580.09 2,616.45 2,580.09 2,592.00 0.0M
2024-06-03 2,586.97 2,612.21 2,579.57 2,583.30 0.0M
2024-05-31 2,597.46 2,634.83 2,558.22 2,558.95 0.0M
2024-05-30 2,609.16 2,626.58 2,563.39 2,576.47 0.0M
2024-05-29 2,659.40 2,665.36 2,613.71 2,623.80 0.0M
2024-05-28 2,676.29 2,710.87 2,673.85 2,680.52 0.0M
2024-05-27 2,658.64 2,695.78 2,655.77 2,680.36 0.0M
2024-05-24 2,666.57 2,693.23 2,643.96 2,656.00 0.0M
2024-05-23 2,713.65 2,719.67 2,667.88 2,688.17 0.0M
2024-05-22 2,733.27 2,770.19 2,726.50 2,738.16 0.0M
2024-05-21 2,759.33 2,773.93 2,724.72 2,734.20 0.0M
2024-05-20 2,806.08 2,820.04 2,779.69 2,783.70 0.0M
2024-05-17 2,734.57 2,800.26 2,711.25 2,791.22 0.0M
2024-05-16 2,635.67 2,720.45 2,625.51 2,718.51 0.0M
2024-05-14 2,659.61 2,668.09 2,612.18 2,616.74 0.0M
2024-05-13 2,639.24 2,666.89 2,615.74 2,655.56 0.0M
2024-05-10 2,547.78 2,650.57 2,547.78 2,638.03 0.0M
2024-05-09 2,487.93 2,539.59 2,486.08 2,526.96 0.0M
2024-05-08 2,530.50 2,542.20 2,489.65 2,491.33 0.0M
2024-05-07 2,530.45 2,552.84 2,508.21 2,524.23 0.0M
2024-05-06 2,516.43 2,528.34 2,507.30 2,521.28 0.0M
2024-05-03 2,492.23 2,530.42 2,481.83 2,511.99 0.0M
2024-05-02 2,408.87 2,459.42 2,390.32 2,454.37 0.0M
2024-04-30 2,437.48 2,437.48 2,396.91 2,412.84 0.0M
2024-04-29 2,403.81 2,464.60 2,389.47 2,433.35 0.0M
2024-04-26 2,341.91 2,387.14 2,341.91 2,372.51 0.0M
2024-04-25 2,315.53 2,365.56 2,310.98 2,343.28 0.0M
2024-04-24 2,274.66 2,317.54 2,263.47 2,314.37 0.0M
2024-04-23 2,242.21 2,260.32 2,228.36 2,257.63 0.0M
2024-04-22 2,228.33 2,257.68 2,226.36 2,230.97 0.0M
2024-04-19 2,210.22 2,218.95 2,184.74 2,206.90 0.0M
2024-04-18 2,175.07 2,246.43 2,175.07 2,223.84 0.0M
2024-04-17 2,145.92 2,171.30 2,145.92 2,168.10 0.0M
2024-04-16 2,160.07 2,171.11 2,147.59 2,151.04 0.0M
2024-04-15 2,154.08 2,199.09 2,154.08 2,183.79 0.0M
2024-04-12 2,240.99 2,242.18 2,182.03 2,182.03 0.0M
2024-04-11 2,236.26 2,262.56 2,228.37 2,257.87 0.0M
2024-04-10 2,265.18 2,274.55 2,253.41 2,264.70 0.0M
2024-04-09 2,256.34 2,282.77 2,253.07 2,254.96 0.0M
2024-04-08 2,236.18 2,275.59 2,233.40 2,251.85 0.0M
2024-04-05 2,271.70 2,285.64 2,220.63 2,246.10 0.0M
2024-04-03 2,279.58 2,289.17 2,261.72 2,267.78 0.0M
2024-04-02 2,260.04 2,304.27 2,260.04 2,283.89 0.0M
2024-03-28 2,207.68 2,240.28 2,195.17 2,227.91 0.0M
2024-03-27 2,233.49 2,240.62 2,215.08 2,219.31 0.0M
2024-03-26 2,224.40 2,256.12 2,224.40 2,237.26 0.0M
2024-03-25 2,255.67 2,256.15 2,221.07 2,225.05 0.0M
2024-03-22 2,293.66 2,293.66 2,242.02 2,259.22 0.0M
2024-03-21 2,281.98 2,322.05 2,281.98 2,307.79 0.0M
2024-03-20 2,268.57 2,282.65 2,259.84 2,266.09 0.0M
2024-03-19 2,296.01 2,296.01 2,270.16 2,272.25 0.0M
2024-03-18 2,306.57 2,319.69 2,290.19 2,310.37 0.0M
2024-03-15 2,336.07 2,339.22 2,291.17 2,310.46 0.0M
2024-03-14 2,385.87 2,404.01 2,347.71 2,357.47 0.0M
2024-03-13 2,410.50 2,413.71 2,383.22 2,384.99 0.0M
2024-03-12 2,359.15 2,425.01 2,353.38 2,416.74 0.0M
2024-03-11 2,333.93 2,365.25 2,333.93 2,352.34 0.0M
2024-03-08 2,308.16 2,344.11 2,308.16 2,329.28 0.0M
2024-03-07 2,305.58 2,336.22 2,288.70 2,299.34 0.0M
2024-03-06 2,289.62 2,318.38 2,280.10 2,305.85 0.0M
2024-03-05 2,304.58 2,332.18 2,283.23 2,289.52 0.0M
2024-03-04 2,351.60 2,352.35 2,314.28 2,329.62 0.0M
2024-03-01 2,335.16 2,369.43 2,322.86 2,348.89 0.0M
2024-02-29 2,340.96 2,372.41 2,340.96 2,345.42 0.0M
2024-02-28 2,393.80 2,395.50 2,351.89 2,356.84 0.0M
2024-02-27 2,377.57 2,400.34 2,355.29 2,394.96 0.0M
2024-02-26 2,416.24 2,418.73 2,375.71 2,385.83 0.0M
2024-02-23 2,407.52 2,450.81 2,407.52 2,419.92 0.0M
2024-02-22 2,373.92 2,413.02 2,361.33 2,413.02 0.0M
2024-02-21 2,294.21 2,405.57 2,289.64 2,371.09 0.0M
2024-02-20 2,294.59 2,305.89 2,276.42 2,305.89 0.0M
2024-02-19 2,314.03 2,314.59 2,286.40 2,292.63 0.0M
2024-02-16 2,268.56 2,317.56 2,257.39 2,312.15 0.0M
2024-02-15 2,242.68 2,275.66 2,233.23 2,263.84 0.0M
2024-02-14 2,200.85 2,250.93 2,178.09 2,249.81 0.0M
2024-02-09 2,237.87 2,239.38 2,198.21 2,232.03 0.0M
2024-02-08 2,269.58 2,292.38 2,252.73 2,261.09 0.0M
2024-02-07 2,301.45 2,314.26 2,266.65 2,274.80 0.0M
2024-02-06 2,177.67 2,277.65 2,177.67 2,275.12 0.0M
2024-02-05 2,170.06 2,201.45 2,162.51 2,181.61 0.0M
2024-02-02 2,218.07 2,240.64 2,172.94 2,185.99 0.0M
2024-02-01 2,215.26 2,247.74 2,195.64 2,210.13 0.0M
2024-01-31 2,210.80 2,230.81 2,192.82 2,210.77 0.0M
2024-01-30 2,262.79 2,262.79 2,209.48 2,217.60 0.0M
2024-01-29 2,273.13 2,304.93 2,273.13 2,279.83 0.0M
2024-01-26 2,279.45 2,296.24 2,252.02 2,264.57 0.0M
2024-01-25 2,237.58 2,295.24 2,222.83 2,287.30 0.0M
2024-01-24 2,154.72 2,236.90 2,139.92 2,222.62 0.0M
2024-01-23 2,075.38 2,156.68 2,068.11 2,135.89 0.0M
2024-01-22 2,124.12 2,128.85 2,059.36 2,076.91 0.0M
2024-01-19 2,127.73 2,146.71 2,109.20 2,121.07 0.0M
2024-01-18 2,105.54 2,134.38 2,098.00 2,123.27 0.0M
2024-01-17 2,182.91 2,182.91 2,104.39 2,110.11 0.0M
2024-01-16 2,218.81 2,250.62 2,189.75 2,193.67 0.0M
2024-01-15 2,237.83 2,248.64 2,218.97 2,237.45 0.0M
2024-01-12 2,225.93 2,250.93 2,222.84 2,231.07 0.0M
2024-01-11 2,211.54 2,256.44 2,197.63 2,233.57 0.0M
2024-01-10 2,227.82 2,229.51 2,198.67 2,210.65 0.0M
2024-01-09 2,245.73 2,259.02 2,230.36 2,233.24 0.0M
2024-01-08 2,300.16 2,309.86 2,231.77 2,240.12 0.0M
2024-01-05 2,289.07 2,321.71 2,273.03 2,292.24 0.0M
2024-01-04 2,295.15 2,305.27 2,279.98 2,294.89 0.0M
2024-01-03 2,278.06 2,295.57 2,266.26 2,295.57 0.0M
2024-01-02 2,340.61 2,340.61 2,281.82 2,289.21 0.0M