HS Mainland Properties

HSMPI
🏛️ hong-kong →
1,402.29
Last Update: 2025-09-29
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
2025-09-29 1,384.53 1,411.27 1,382.31 1,402.29 0.0M
2025-09-26 1,384.31 1,411.84 1,363.92 1,378.17 0.0M
2025-09-25 1,393.86 1,405.85 1,379.77 1,382.66 0.0M
2025-09-24 1,387.63 1,403.54 1,377.13 1,392.06 0.0M
2025-09-22 1,432.22 1,433.07 1,407.53 1,415.81 0.0M
2025-09-19 1,438.19 1,441.95 1,423.62 1,432.98 0.0M
2025-09-18 1,466.98 1,468.71 1,421.44 1,435.27 0.0M
2025-09-17 1,450.21 1,467.58 1,447.31 1,465.38 0.0M
2025-09-16 1,454.08 1,470.48 1,442.51 1,448.84 0.0M
2025-09-15 1,471.58 1,473.98 1,432.77 1,456.01 0.0M
2025-09-12 1,463.46 1,480.38 1,458.64 1,476.61 0.0M
2025-09-11 1,453.15 1,457.71 1,440.32 1,453.76 0.0M
2025-09-10 1,443.55 1,460.66 1,429.96 1,460.66 0.0M
2025-09-09 1,398.30 1,454.64 1,389.14 1,442.68 0.0M
2025-09-08 1,373.96 1,398.61 1,373.96 1,396.90 0.0M
2025-09-06 1,357.09 1,370.83 1,370.83 1,370.83 0.0M
2025-09-05 1,357.09 1,371.69 1,352.46 1,370.83 0.0M
2025-09-04 1,368.22 1,376.79 1,345.32 1,352.76 0.0M
2025-09-03 1,372.52 1,382.08 1,349.92 1,357.42 0.0M
2025-09-02 1,377.70 1,389.47 1,363.40 1,370.48 0.0M
2025-09-01 1,370.44 1,387.33 1,368.06 1,385.43 0.0M
2025-08-29 1,358.34 1,376.83 1,356.08 1,363.28 0.0M
2025-08-28 1,359.07 1,368.03 1,348.27 1,352.77 0.0M
2025-08-27 1,437.94 1,438.59 1,354.83 1,359.12 0.0M
2025-08-26 1,432.86 1,434.92 1,415.03 1,433.22 0.0M
2025-08-25 1,415.05 1,466.57 1,411.16 1,438.88 0.0M
2025-08-22 1,396.40 1,413.30 1,388.97 1,400.84 0.0M
2025-08-21 1,400.21 1,406.09 1,389.26 1,395.78 0.0M
2025-08-20 1,393.77 1,398.69 1,378.79 1,397.37 0.0M
2025-08-19 1,389.66 1,413.33 1,389.66 1,395.39 0.0M
2025-08-18 1,403.91 1,405.98 1,387.50 1,387.50 0.0M
2025-08-15 1,393.61 1,431.55 1,384.28 1,405.58 0.0M
2025-08-14 1,383.12 1,411.17 1,383.07 1,394.48 0.0M
2025-08-13 1,363.77 1,378.37 1,361.08 1,378.03 0.0M
2025-08-12 1,345.46 1,363.48 1,342.16 1,360.84 0.0M
2025-08-11 1,338.41 1,357.56 1,338.41 1,346.61 0.0M
2025-08-08 1,336.82 1,345.14 1,331.86 1,334.81 0.0M
2025-08-07 1,311.71 1,342.58 1,309.38 1,337.49 0.0M
2025-08-06 1,310.24 1,310.24 1,310.24 1,310.24 0.0M
2025-08-05 1,309.35 1,309.35 1,309.35 1,309.35 0.0M
2025-08-04 1,302.56 1,309.07 1,290.55 1,307.07 0.0M
2025-08-01 1,301.55 1,321.53 1,290.85 1,293.90 0.0M
2025-07-31 1,359.41 1,359.41 1,301.91 1,305.39 0.0M
2025-07-30 1,375.98 1,399.06 1,363.03 1,366.07 0.0M
2025-07-29 1,375.21 1,384.71 1,365.44 1,380.28 0.0M
2025-07-28 1,373.89 1,389.56 1,369.48 1,382.31 0.0M
2025-07-25 1,374.74 1,389.60 1,369.72 1,374.54 0.0M
2025-07-24 1,357.55 1,379.70 1,351.66 1,379.59 0.0M
2025-07-23 1,354.19 1,371.49 1,350.65 1,358.54 0.0M
2025-07-22 1,343.09 1,354.96 1,336.08 1,352.86 0.0M
2025-07-21 1,326.76 1,343.62 1,325.17 1,340.93 0.0M
2025-07-19 1,315.06 1,325.51 1,325.51 1,325.51 0.0M
2025-07-18 1,315.06 1,329.51 1,314.49 1,325.51 0.0M
2025-07-17 1,321.02 1,329.20 1,307.45 1,311.90 0.0M
2025-07-16 1,338.56 1,341.25 1,316.88 1,319.81 0.0M
2025-07-15 1,357.62 1,359.31 1,324.40 1,342.22 0.0M
2025-07-14 1,354.12 1,368.05 1,349.33 1,354.62 0.0M
2025-07-11 1,380.08 1,397.90 1,350.28 1,353.60 0.0M
2025-07-10 1,322.59 1,394.51 1,319.16 1,375.48 0.0M
2025-07-09 1,322.95 1,324.47 1,308.62 1,321.98 0.0M
2025-07-08 1,328.97 1,333.95 1,314.13 1,325.86 0.0M
2025-07-07 1,315.67 1,336.08 1,313.99 1,324.67 0.0M
2025-07-04 1,313.85 1,318.66 1,297.02 1,312.59 0.0M
2025-07-03 1,315.08 1,336.55 1,307.17 1,314.19 0.0M
2025-07-02 1,308.25 1,317.91 1,291.88 1,310.19 0.0M
2025-06-30 1,312.23 1,315.81 1,290.32 1,295.84 0.0M
2025-06-27 1,320.24 1,330.34 1,302.86 1,307.13 0.0M
2025-06-26 1,327.46 1,335.58 1,317.09 1,326.76 0.0M
2025-06-25 1,309.00 1,336.50 1,307.45 1,332.95 0.0M
2025-06-24 1,295.48 1,313.37 1,295.48 1,300.33 0.0M
2025-06-23 1,279.27 1,294.53 1,273.60 1,291.10 0.0M
2025-06-20 1,285.76 1,292.78 1,275.31 1,280.85 0.0M
2025-06-19 1,311.22 1,312.78 1,279.92 1,284.16 0.0M
2025-06-18 1,336.51 1,337.88 1,309.27 1,312.76 0.0M
2025-06-17 1,355.46 1,355.46 1,337.86 1,344.21 0.0M
2025-06-16 1,326.74 1,366.48 1,322.17 1,355.40 0.0M
2025-06-13 1,320.24 1,334.28 1,310.26 1,328.44 0.0M
2025-06-12 1,315.19 1,327.00 1,310.33 1,317.20 0.0M
2025-06-11 1,316.60 1,331.08 1,313.25 1,326.48 0.0M
2025-06-10 1,289.74 1,330.50 1,284.97 1,313.31 0.0M
2025-06-09 1,284.22 1,290.61 1,276.74 1,288.27 0.0M
2025-06-06 1,276.24 1,281.60 1,267.27 1,276.73 0.0M
2025-06-05 1,267.13 1,301.47 1,267.13 1,276.07 0.0M
2025-06-04 1,251.65 1,262.79 1,249.38 1,260.35 0.0M
2025-06-03 1,240.94 1,256.87 1,240.94 1,248.69 0.0M
2025-06-02 1,251.64 1,252.75 1,204.02 1,234.89 0.0M
2025-05-30 1,244.65 1,259.30 1,238.56 1,259.30 0.0M
2025-05-29 1,239.42 1,253.74 1,236.56 1,250.69 0.0M
2025-05-28 1,239.01 1,251.47 1,238.22 1,243.46 0.0M
2025-05-27 1,237.80 1,244.11 1,230.06 1,240.26 0.0M
2025-05-26 1,247.15 1,260.24 1,237.94 1,241.37 0.0M
2025-05-23 1,260.24 1,265.31 1,244.15 1,248.38 0.0M
2025-05-22 1,269.25 1,272.66 1,251.16 1,257.57 0.0M
2025-05-21 1,266.64 1,274.09 1,259.72 1,272.27 0.0M
2025-05-20 1,277.24 1,282.79 1,260.62 1,266.56 0.0M
2025-05-19 1,270.70 1,281.24 1,266.22 1,271.35 0.0M
2025-05-16 1,284.20 1,284.20 1,266.98 1,274.18 0.0M
2025-05-15 1,300.28 1,305.47 1,280.10 1,283.91 0.0M
2025-05-14 1,301.62 1,309.26 1,282.07 1,306.85 0.0M
2025-05-13 1,305.05 1,315.18 1,292.20 1,295.92 0.0M
2025-05-12 1,275.54 1,313.52 1,269.21 1,306.07 0.0M
2025-05-09 1,284.85 1,292.32 1,258.97 1,265.45 0.0M
2025-05-08 1,294.66 1,302.73 1,284.04 1,286.29 0.0M
2025-05-07 1,327.40 1,348.02 1,292.13 1,292.92 0.0M
2025-05-06 1,315.56 1,321.23 1,293.23 1,296.03 0.0M
2025-05-02 1,298.90 1,324.06 1,294.19 1,314.53 0.0M
2025-04-30 1,299.34 1,310.66 1,288.75 1,301.12 0.0M
2025-04-29 1,298.74 1,307.03 1,287.89 1,291.87 0.0M
2025-04-28 1,323.06 1,323.06 1,279.72 1,297.77 0.0M
2025-04-25 1,331.50 1,382.71 1,312.85 1,318.44 0.0M
2025-04-24 1,317.79 1,332.46 1,300.48 1,323.21 0.0M
2025-04-23 1,340.94 1,343.70 1,321.05 1,324.36 0.0M
2025-04-22 1,309.56 1,326.62 1,302.71 1,325.25 0.0M
2025-04-17 1,292.02 1,343.87 1,285.97 1,313.45 0.0M
2025-04-16 1,273.92 1,291.38 1,253.97 1,291.38 0.0M
2025-04-15 1,290.79 1,293.84 1,266.01 1,272.93 0.0M
2025-04-14 1,283.89 1,287.02 1,272.40 1,281.97 0.0M
2025-04-11 1,264.73 1,279.84 1,259.27 1,273.44 0.0M
2025-04-10 1,247.46 1,281.33 1,235.56 1,267.33 0.0M
2025-04-09 1,178.06 1,247.28 1,156.45 1,238.90 0.0M
2025-04-08 1,178.39 1,213.58 1,178.18 1,201.94 0.0M
2025-04-07 1,223.73 1,228.07 1,166.07 1,175.51 0.0M
2025-04-03 1,253.13 1,296.75 1,251.87 1,294.32 0.0M
2025-04-02 1,269.60 1,281.84 1,263.79 1,276.97 0.0M
2025-04-01 1,277.63 1,277.63 1,262.72 1,269.22 0.0M
2025-03-31 1,284.01 1,285.41 1,259.87 1,274.96 0.0M
2025-03-28 1,296.34 1,296.34 1,274.11 1,294.07 0.0M
2025-03-27 1,276.50 1,297.97 1,272.56 1,288.90 0.0M
2025-03-26 1,253.16 1,298.30 1,253.16 1,277.06 0.0M
2025-03-25 1,258.38 1,269.85 1,241.35 1,246.21 0.0M
2025-03-24 1,263.39 1,269.71 1,247.57 1,261.89 0.0M
2025-03-21 1,285.66 1,288.29 1,250.12 1,262.55 0.0M
2025-03-20 1,323.40 1,323.40 1,285.01 1,289.85 0.0M
2025-03-19 1,343.62 1,343.62 1,322.23 1,331.33 0.0M
2025-03-18 1,345.04 1,356.04 1,333.23 1,352.17 0.0M
2025-03-17 1,325.29 1,357.66 1,324.42 1,330.15 0.0M
2025-03-14 1,283.60 1,325.30 1,268.88 1,309.14 0.0M
2025-03-13 1,299.25 1,305.19 1,253.65 1,275.81 0.0M
2025-03-12 1,315.90 1,320.89 1,288.11 1,300.05 0.0M
2025-03-11 1,289.19 1,323.84 1,269.63 1,318.79 0.0M
2025-03-10 1,334.37 1,359.10 1,299.92 1,319.74 0.0M
2025-03-07 1,341.68 1,366.26 1,323.77 1,334.26 0.0M
2025-03-06 1,310.40 1,351.83 1,299.43 1,348.91 0.0M
2025-03-05 1,295.21 1,317.27 1,269.61 1,294.31 0.0M
2025-03-04 1,276.03 1,294.10 1,263.69 1,287.75 0.0M
2025-03-03 1,270.85 1,324.96 1,269.22 1,286.48 0.0M
2025-02-28 1,313.93 1,313.93 1,258.08 1,267.74 0.0M
2025-02-27 1,290.84 1,326.92 1,290.84 1,322.01 0.0M
2025-02-26 1,224.41 1,304.36 1,223.56 1,295.84 0.0M
2025-02-25 1,223.82 1,228.32 1,209.82 1,217.33 0.0M
2025-02-24 1,192.18 1,245.36 1,187.40 1,235.17 0.0M
2025-02-21 1,187.99 1,195.88 1,168.87 1,194.05 0.0M
2025-02-20 1,197.58 1,198.49 1,174.23 1,174.46 0.0M
2025-02-19 1,185.00 1,212.23 1,175.44 1,203.45 0.0M
2025-02-18 1,202.96 1,203.37 1,179.92 1,191.97 0.0M
2025-02-17 1,203.76 1,227.49 1,193.27 1,203.92 0.0M
2025-02-14 1,194.17 1,210.28 1,188.42 1,210.28 0.0M
2025-02-13 1,208.10 1,222.31 1,181.96 1,185.83 0.0M
2025-02-12 1,149.39 1,220.15 1,148.18 1,209.80 0.0M
2025-02-11 1,171.14 1,177.03 1,142.54 1,142.54 0.0M
2025-02-10 1,152.74 1,170.98 1,151.22 1,165.54 0.0M
2025-02-07 1,139.88 1,165.99 1,131.77 1,150.68 0.0M
2025-02-06 1,129.71 1,141.44 1,125.48 1,138.39 0.0M
2025-02-05 1,146.57 1,146.57 1,120.53 1,129.07 0.0M
2025-02-04 1,145.54 1,155.61 1,117.71 1,145.00 0.0M
2025-02-03 1,129.08 1,146.36 1,104.80 1,132.35 0.0M
2025-01-28 1,157.60 1,163.36 1,147.19 1,147.51 0.0M
2025-01-27 1,137.49 1,169.00 1,137.32 1,152.95 0.0M
2025-01-24 1,135.58 1,150.00 1,134.19 1,137.75 0.0M
2025-01-23 1,160.31 1,181.03 1,133.33 1,134.09 0.0M
2025-01-22 1,193.10 1,193.10 1,153.89 1,157.81 0.0M
2025-01-21 1,180.08 1,220.37 1,178.22 1,190.72 0.0M
2025-01-20 1,170.08 1,187.35 1,163.04 1,171.20 0.0M
2025-01-17 1,137.46 1,173.76 1,130.59 1,161.56 0.0M
2025-01-16 1,139.21 1,164.27 1,137.62 1,145.36 0.0M
2025-01-15 1,138.45 1,145.54 1,125.29 1,135.24 0.0M
2025-01-14 1,131.29 1,152.06 1,124.16 1,140.36 0.0M
2025-01-13 1,114.22 1,131.82 1,100.52 1,125.57 0.0M
2025-01-10 1,140.18 1,140.18 1,113.97 1,119.76 0.0M
2025-01-09 1,137.61 1,146.71 1,128.90 1,131.26 0.0M
2025-01-08 1,146.73 1,146.81 1,121.65 1,137.78 0.0M
2025-01-07 1,147.02 1,156.43 1,137.33 1,148.36 0.0M
2025-01-06 1,161.94 1,164.18 1,144.65 1,148.28 0.0M
2025-01-03 1,159.80 1,176.81 1,152.37 1,156.96 0.0M
2025-01-02 1,176.30 1,186.62 1,155.66 1,157.72 0.0M