HS Stock Connect China 500

HSC500
🏛️ hong-kong →
4,459.79
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
2021-12-31 4,365.94 4,377.05 4,353.04 4,365.10 0.0M
2021-12-30 4,310.87 4,350.54 4,305.48 4,332.18 0.0M
2021-12-29 4,361.66 4,361.66 4,305.26 4,309.81 0.0M
2021-12-28 4,355.56 4,366.97 4,332.25 4,364.81 0.0M
2021-12-27 4,349.94 4,363.90 4,337.08 4,350.58 0.0M
2021-12-24 4,383.77 4,384.76 4,340.84 4,351.40 0.0M
2021-12-23 4,346.39 4,372.46 4,337.43 4,371.08 0.0M
2021-12-22 4,342.91 4,353.69 4,322.38 4,335.15 0.0M
2021-12-21 4,278.40 4,332.33 4,278.40 4,324.01 0.0M
2021-12-20 4,337.38 4,362.74 4,272.95 4,279.79 0.0M
2021-12-17 4,411.37 4,411.37 4,353.22 4,353.55 0.0M
2021-12-16 4,394.32 4,426.04 4,378.66 4,423.75 0.0M
2021-12-15 4,430.61 4,448.97 4,396.21 4,400.85 0.0M
2021-12-14 4,456.16 4,467.01 4,430.86 4,439.87 0.0M
2021-12-13 4,497.38 4,539.38 4,479.46 4,479.46 0.0M
2021-12-10 4,466.04 4,482.78 4,460.63 4,465.57 0.0M
2021-12-09 4,436.37 4,505.68 4,435.75 4,487.57 0.0M
2021-12-08 4,392.87 4,427.69 4,379.79 4,424.93 0.0M
2021-12-07 4,374.88 4,378.37 4,336.69 4,374.47 0.0M
2021-12-06 4,364.15 4,393.53 4,332.97 4,333.91 0.0M
2021-12-03 4,352.41 4,378.03 4,337.75 4,378.03 0.0M
2021-12-02 4,327.48 4,361.31 4,321.76 4,357.92 0.0M
2021-12-01 4,324.84 4,345.69 4,323.46 4,335.76 0.0M
2021-11-30 4,348.90 4,356.33 4,290.30 4,319.70 0.0M
2021-11-29 4,324.81 4,368.09 4,323.12 4,347.30 0.0M
2021-11-26 4,395.11 4,395.11 4,355.16 4,361.22 0.0M
2021-11-25 4,418.39 4,422.88 4,403.32 4,413.06 0.0M
2021-11-24 4,426.36 4,438.11 4,405.62 4,419.43 0.0M
2021-11-23 4,431.31 4,444.11 4,421.40 4,428.64 0.0M
2021-11-22 4,438.81 4,454.30 4,435.87 4,448.73 0.0M
2021-11-19 4,383.46 4,434.12 4,378.07 4,432.97 0.0M
2021-11-18 4,429.75 4,429.75 4,390.12 4,397.99 0.0M
2021-11-17 4,444.72 4,453.16 4,427.31 4,452.75 0.0M
2021-11-16 4,427.85 4,464.21 4,422.96 4,443.51 0.0M
2021-11-15 4,443.58 4,450.48 4,406.90 4,422.17 0.0M
2021-11-12 4,456.36 4,457.73 4,420.88 4,437.02 0.0M
2021-11-11 4,361.56 4,439.37 4,355.21 4,435.81 0.0M
2021-11-10 4,363.65 4,377.00 4,299.23 4,374.79 0.0M
2021-11-09 4,384.09 4,389.77 4,347.18 4,372.61 0.0M
2021-11-08 4,357.77 4,375.31 4,343.94 4,365.83 0.0M
2021-11-05 4,386.95 4,407.23 4,356.31 4,363.83 0.0M
2021-11-04 4,385.47 4,405.71 4,376.59 4,404.43 0.0M
2021-11-03 4,366.91 4,390.56 4,337.70 4,363.36 0.0M
2021-11-02 4,426.74 4,444.92 4,345.74 4,371.16 0.0M
2021-11-01 4,412.38 4,424.37 4,392.24 4,408.22 0.0M
2021-10-29 4,405.08 4,433.51 4,388.02 4,430.84 0.0M
2021-10-28 4,429.59 4,443.88 4,392.70 4,409.36 0.0M
2021-10-27 4,473.02 4,473.02 4,423.63 4,434.69 0.0M
2021-10-26 4,532.43 4,540.27 4,484.53 4,495.90 0.0M
2021-10-25 4,492.44 4,520.74 4,483.62 4,517.86 0.0M
2021-10-22 4,496.22 4,535.40 4,491.32 4,509.85 0.0M
2021-10-21 4,485.87 4,507.92 4,454.38 4,486.92 0.0M
2021-10-20 4,484.59 4,500.18 4,461.81 4,479.01 0.0M
2021-10-19 4,436.06 4,477.31 4,436.06 4,476.20 0.0M
2021-10-18 4,459.42 4,459.42 4,396.14 4,436.71 0.0M
2021-10-15 4,420.85 4,456.73 4,405.01 4,455.28 0.0M
2021-10-14 4,423.43 4,435.83 4,407.13 4,415.04 0.0M
2021-10-13 4,389.84 4,435.10 4,383.81 4,429.68 0.0M
2021-10-12 4,424.63 4,436.68 4,361.30 4,393.15 0.0M
2021-10-11 4,447.62 4,475.28 4,436.95 4,445.65 0.0M
2021-10-08 4,442.45 4,444.39 4,395.94 4,424.28 0.0M
2021-10-07 4,362.16 4,392.45 4,361.45 4,389.44 0.0M
2021-10-06 4,367.12 4,367.36 4,338.91 4,343.88 0.0M
2021-10-05 4,344.23 4,364.66 4,336.63 4,360.30 0.0M
2021-10-04 4,385.73 4,385.73 4,352.23 4,362.08 0.0M
2021-09-30 4,357.22 4,400.54 4,357.14 4,391.42 0.0M
2021-09-29 4,359.20 4,382.17 4,322.15 4,364.68 0.0M
2021-09-28 4,376.20 4,418.62 4,365.08 4,395.43 0.0M
2021-09-27 4,376.76 4,424.91 4,362.99 4,376.86 0.0M
2021-09-24 4,376.03 4,419.04 4,357.39 4,364.88 0.0M
2021-09-23 4,392.23 4,420.46 4,367.82 4,382.76 0.0M
2021-09-22 4,313.89 4,351.42 4,309.23 4,346.15 0.0M
2021-09-21 4,344.50 4,368.20 4,337.58 4,363.76 0.0M
2021-09-20 4,387.38 4,387.38 4,340.00 4,360.29 0.0M
2021-09-17 4,338.76 4,399.76 4,331.27 4,399.76 0.0M
2021-09-16 4,407.69 4,417.13 4,337.13 4,348.41 0.0M
2021-09-15 4,446.06 4,452.59 4,394.06 4,412.51 0.0M
2021-09-14 4,527.19 4,543.96 4,456.92 4,469.73 0.0M
2021-09-13 4,540.81 4,553.15 4,499.51 4,528.86 0.0M
2021-09-10 4,522.49 4,577.65 4,521.73 4,561.13 0.0M
2021-09-09 4,534.21 4,542.24 4,496.33 4,516.08 0.0M
2021-09-08 4,584.84 4,602.50 4,545.55 4,562.40 0.0M
2021-09-07 4,530.52 4,587.74 4,517.14 4,577.46 0.0M
2021-09-06 4,445.44 4,530.63 4,445.25 4,525.42 0.0M
2021-09-03 4,476.95 4,480.43 4,432.14 4,447.16 0.0M
2021-09-02 4,474.54 4,500.12 4,451.31 4,470.42 0.0M
2021-09-01 4,414.43 4,489.77 4,383.84 4,458.87 0.0M
2021-08-31 4,378.58 4,411.44 4,314.63 4,411.44 0.0M
2021-08-30 4,393.11 4,397.85 4,357.81 4,384.10 0.0M
2021-08-27 4,361.16 4,423.66 4,361.06 4,382.53 0.0M
2021-08-26 4,442.07 4,442.07 4,360.94 4,370.02 0.0M
2021-08-25 4,446.89 4,451.85 4,408.46 4,441.86 0.0M
2021-08-24 4,370.15 4,427.10 4,370.15 4,426.06 0.0M
2021-08-23 4,315.55 4,364.83 4,301.89 4,347.26 0.0M
2021-08-20 4,334.38 4,340.34 4,237.46 4,282.03 0.0M
2021-08-19 4,412.55 4,416.83 4,352.93 4,359.89 0.0M
2021-08-18 4,364.03 4,430.55 4,347.61 4,409.76 0.0M
2021-08-17 4,445.00 4,468.23 4,343.85 4,361.17 0.0M
2021-08-16 4,474.49 4,489.55 4,443.55 4,456.53 0.0M
2021-08-13 4,487.38 4,526.60 4,457.30 4,484.56 0.0M
2021-08-12 4,536.41 4,547.27 4,503.95 4,513.31 0.0M
2021-08-11 4,555.91 4,576.89 4,542.33 4,550.96 0.0M
2021-08-10 4,505.50 4,558.94 4,470.54 4,557.91 0.0M
2021-08-09 4,411.89 4,506.09 4,400.14 4,488.13 0.0M
2021-08-06 4,459.70 4,459.70 4,423.68 4,439.13 0.0M
2021-08-05 4,475.02 4,508.60 4,444.94 4,453.78 0.0M
2021-08-04 4,435.77 4,501.17 4,430.02 4,496.56 0.0M
2021-08-03 4,454.47 4,454.47 4,396.90 4,443.74 0.0M
2021-08-02 4,373.76 4,462.70 4,327.31 4,462.68 0.0M
2021-07-30 4,401.30 4,401.30 4,330.68 4,378.61 0.0M
2021-07-29 4,418.59 4,432.95 4,373.01 4,427.68 0.0M
2021-07-28 4,272.81 4,313.57 4,224.11 4,312.16 0.0M
2021-07-27 4,448.85 4,478.33 4,253.83 4,274.40 0.0M
2021-07-26 4,597.15 4,597.15 4,431.03 4,467.03 0.0M
2021-07-23 4,705.00 4,705.00 4,636.55 4,641.01 0.0M
2021-07-22 4,696.48 4,714.90 4,689.84 4,705.39 0.0M
2021-07-21 4,674.37 4,695.85 4,658.06 4,680.16 0.0M
2021-07-20 4,659.18 4,684.71 4,637.12 4,661.78 0.0M
2021-07-19 4,685.32 4,689.26 4,640.53 4,683.68 0.0M
2021-07-16 4,737.26 4,737.71 4,695.00 4,699.84 0.0M
2021-07-15 4,681.02 4,747.55 4,677.39 4,741.11 0.0M
2021-07-14 4,722.67 4,722.67 4,678.18 4,685.79 0.0M
2021-07-13 4,707.35 4,738.95 4,694.97 4,731.31 0.0M
2021-07-12 4,696.34 4,720.97 4,662.85 4,700.45 0.0M
2021-07-09 4,629.55 4,665.81 4,572.93 4,652.16 0.0M
2021-07-08 4,718.09 4,719.86 4,638.17 4,643.26 0.0M
2021-07-07 4,660.51 4,719.24 4,648.87 4,718.85 0.0M
2021-07-06 4,698.71 4,705.39 4,646.66 4,689.93 0.0M
2021-07-05 4,706.01 4,725.98 4,668.96 4,695.38 0.0M
2021-07-02 4,825.15 4,825.15 4,714.75 4,721.60 0.0M
2021-07-01 4,847.03 4,857.14 4,817.89 4,837.82 0.0M
2021-06-30 4,835.87 4,849.08 4,820.27 4,837.05 0.0M
2021-06-29 4,878.32 4,878.32 4,820.76 4,826.50 0.0M
2021-06-28 4,870.67 4,882.11 4,852.80 4,873.25 0.0M
2021-06-25 4,804.10 4,872.27 4,797.98 4,864.91 0.0M
2021-06-24 4,795.95 4,799.39 4,771.04 4,792.84 0.0M
2021-06-23 4,752.14 4,797.17 4,740.54 4,789.44 0.0M
2021-06-22 4,743.58 4,745.72 4,714.27 4,737.34 0.0M
2021-06-21 4,731.58 4,755.49 4,702.68 4,732.04 0.0M
2021-06-18 4,746.80 4,771.26 4,722.01 4,749.55 0.0M
2021-06-17 4,687.41 4,738.47 4,687.41 4,732.83 0.0M
2021-06-16 4,771.53 4,771.91 4,700.00 4,702.25 0.0M
2021-06-15 4,826.48 4,827.09 4,750.29 4,778.02 0.0M
2021-06-11 4,854.54 4,856.23 4,807.69 4,821.25 0.0M
2021-06-10 4,814.68 4,860.73 4,809.60 4,838.79 0.0M
2021-06-09 4,802.45 4,828.26 4,790.53 4,812.27 0.0M
2021-06-08 4,842.86 4,871.63 4,779.09 4,806.50 0.0M
2021-06-07 4,856.60 4,858.50 4,816.07 4,835.50 0.0M
2021-06-04 4,814.92 4,890.23 4,806.60 4,855.60 0.0M
2021-06-03 4,877.34 4,896.36 4,834.46 4,838.51 0.0M
2021-06-02 4,922.74 4,928.93 4,862.48 4,879.09 0.0M
2021-06-01 4,881.43 4,910.57 4,844.04 4,910.49 0.0M
2021-05-31 4,861.88 4,886.72 4,832.81 4,886.72 0.0M
2021-05-28 4,876.71 4,890.51 4,826.07 4,846.62 0.0M
2021-05-27 4,855.72 4,892.87 4,835.15 4,869.27 0.0M
2021-05-26 4,878.04 4,887.70 4,860.93 4,867.92 0.0M
2021-05-25 4,743.94 4,860.57 4,739.22 4,858.61 0.0M
2021-05-24 4,727.24 4,735.20 4,681.25 4,733.52 0.0M
2021-05-21 4,772.16 4,780.36 4,711.53 4,726.94 0.0M
2021-05-20 4,738.50 4,772.85 4,733.20 4,761.11 0.0M
2021-05-19 4,746.20 4,762.11 4,733.85 4,749.17 0.0M
2021-05-18 4,751.40 4,764.98 4,729.26 4,755.55 0.0M
2021-05-17 4,673.88 4,745.50 4,672.71 4,734.95 0.0M
2021-05-14 4,596.17 4,660.84 4,568.86 4,656.58 0.0M
2021-05-13 4,600.83 4,627.78 4,581.22 4,583.40 0.0M
2021-05-12 4,606.29 4,649.59 4,604.65 4,649.59 0.0M
2021-05-11 4,576.70 4,624.74 4,537.36 4,612.73 0.0M
2021-05-10 4,648.33 4,668.24 4,600.02 4,629.20 0.0M
2021-05-07 4,716.47 4,731.27 4,641.52 4,645.01 0.0M
2021-05-06 4,736.84 4,754.64 4,673.30 4,706.04 0.0M
2021-05-05 4,744.15 4,758.82 4,738.36 4,742.02 0.0M
2021-05-04 4,749.74 4,757.22 4,742.58 4,754.95 0.0M
2021-05-03 4,754.44 4,756.30 4,737.61 4,747.23 0.0M
2021-04-30 4,792.19 4,792.19 4,739.51 4,758.89 0.0M
2021-04-29 4,798.91 4,815.69 4,774.61 4,805.38 0.0M
2021-04-28 4,745.08 4,779.75 4,731.72 4,779.75 0.0M
2021-04-27 4,742.38 4,762.21 4,721.86 4,756.85 0.0M
2021-04-26 4,818.43 4,840.07 4,744.37 4,747.88 0.0M
2021-04-23 4,752.25 4,810.99 4,744.62 4,802.05 0.0M
2021-04-22 4,762.65 4,769.40 4,720.21 4,747.14 0.0M
2021-04-21 4,722.34 4,752.63 4,705.83 4,739.91 0.0M
2021-04-20 4,741.52 4,783.19 4,732.79 4,758.79 0.0M
2021-04-19 4,678.74 4,769.78 4,654.46 4,761.55 0.0M
2021-04-16 4,663.70 4,692.77 4,629.58 4,682.13 0.0M
2021-04-15 4,670.51 4,670.51 4,606.19 4,652.90 0.0M
2021-04-14 4,649.88 4,680.91 4,642.59 4,677.56 0.0M
2021-04-13 4,635.61 4,682.49 4,616.45 4,621.57 0.0M
2021-04-12 4,711.26 4,720.11 4,617.57 4,634.74 0.0M
2021-04-09 4,780.33 4,780.33 4,696.74 4,714.94 0.0M
2021-04-08 4,735.12 4,789.35 4,723.97 4,773.93 0.0M
2021-04-07 4,826.03 4,826.03 4,741.54 4,765.16 0.0M
2021-04-06 4,840.63 4,841.60 4,805.11 4,812.36 0.0M
2021-04-02 4,813.89 4,837.48 4,805.29 4,828.99 0.0M
2021-04-01 4,732.18 4,804.76 4,729.71 4,804.76 0.0M
2021-03-31 4,751.55 4,751.55 4,682.26 4,704.01 0.0M
2021-03-30 4,700.39 4,754.47 4,687.10 4,742.02 0.0M
2021-03-29 4,694.20 4,726.32 4,654.19 4,691.73 0.0M
2021-03-26 4,606.66 4,706.03 4,606.66 4,688.24 0.0M
2021-03-25 4,545.48 4,604.65 4,522.26 4,580.33 0.0M
2021-03-24 4,656.81 4,689.29 4,576.98 4,590.94 0.0M
2021-03-23 4,743.58 4,743.58 4,642.04 4,671.88 0.0M
2021-03-22 4,697.43 4,760.79 4,690.89 4,730.83 0.0M
2021-03-19 4,739.56 4,767.32 4,666.13 4,696.98 0.0M
2021-03-18 4,791.19 4,831.69 4,786.31 4,808.21 0.0M
2021-03-17 4,735.63 4,789.94 4,696.99 4,761.87 0.0M
2021-03-16 4,726.11 4,758.58 4,690.54 4,746.90 0.0M
2021-03-15 4,780.16 4,791.80 4,655.72 4,694.18 0.0M
2021-03-12 4,851.34 4,851.34 4,778.84 4,784.34 0.0M
2021-03-11 4,700.31 4,812.30 4,699.97 4,811.06 0.0M
2021-03-10 4,735.67 4,736.73 4,662.59 4,684.91 0.0M
2021-03-09 4,698.21 4,748.85 4,577.61 4,640.30 0.0M
2021-03-08 4,913.98 4,932.54 4,705.15 4,710.68 0.0M
2021-03-05 4,796.21 4,916.82 4,782.88 4,869.92 0.0M
2021-03-04 4,992.98 4,998.73 4,878.71 4,890.26 0.0M
2021-03-03 4,951.55 5,063.78 4,932.98 5,063.78 0.0M
2021-03-02 5,061.58 5,070.22 4,923.46 4,959.72 0.0M
2021-03-01 4,977.56 5,007.92 4,938.22 5,007.92 0.0M
2021-02-26 4,920.88 4,996.20 4,897.73 4,897.73 0.0M
2021-02-25 5,074.74 5,110.23 5,021.14 5,048.80 0.0M
2021-02-24 5,173.14 5,183.47 4,956.46 5,006.33 0.0M
2021-02-23 5,123.83 5,217.76 5,118.12 5,156.08 0.0M
2021-02-22 5,356.33 5,356.33 5,173.21 5,173.21 0.0M
2021-02-19 5,302.31 5,335.13 5,220.26 5,326.83 0.0M
2021-02-18 5,460.91 5,465.74 5,310.05 5,320.42 0.0M
2021-02-17 5,343.69 5,386.06 5,332.02 5,382.97 0.0M
2021-02-16 5,363.87 5,371.48 5,343.42 5,353.57 0.0M
2021-02-11 5,325.42 5,337.30 5,307.29 5,337.23 0.0M
2021-02-10 5,250.49 5,331.42 5,243.48 5,320.60 0.0M
2021-02-09 5,154.25 5,218.98 5,136.18 5,218.06 0.0M
2021-02-08 5,116.44 5,160.18 5,087.68 5,136.80 0.0M
2021-02-05 5,103.95 5,141.09 5,078.25 5,080.87 0.0M
2021-02-04 5,068.47 5,107.54 5,013.32 5,074.68 0.0M
2021-02-03 5,107.33 5,131.40 5,077.10 5,102.78 0.0M
2021-02-02 5,058.50 5,107.19 5,043.56 5,088.11 0.0M
2021-02-01 4,927.53 5,021.50 4,921.20 5,011.15 0.0M
2021-01-29 4,986.06 5,016.04 4,879.69 4,912.86 0.0M
2021-01-28 5,024.34 5,061.13 4,945.87 4,947.67 0.0M
2021-01-27 5,092.77 5,114.88 5,021.05 5,081.99 0.0M
2021-01-26 5,194.17 5,194.17 5,092.67 5,097.01 0.0M
2021-01-25 5,138.18 5,243.81 5,138.18 5,229.24 0.0M
2021-01-22 5,123.83 5,141.46 5,092.78 5,121.85 0.0M
2021-01-21 5,088.06 5,157.12 5,086.74 5,123.07 0.0M
2021-01-20 5,040.09 5,087.38 5,031.97 5,079.24 0.0M
2021-01-19 5,050.74 5,073.81 4,985.20 5,014.04 0.0M
2021-01-18 4,934.12 5,037.05 4,918.79 5,026.60 0.0M
2021-01-15 4,945.27 4,969.19 4,885.42 4,951.21 0.0M
2021-01-14 4,982.31 4,992.18 4,934.84 4,947.67 0.0M
2021-01-13 5,006.39 5,034.27 4,943.84 4,978.04 0.0M
2021-01-12 4,881.59 4,998.46 4,871.77 4,994.91 0.0M
2021-01-11 4,935.81 4,977.80 4,868.73 4,894.99 0.0M
2021-01-08 4,918.33 4,937.62 4,875.78 4,915.90 0.0M
2021-01-07 4,865.50 4,909.32 4,838.30 4,901.22 0.0M
2021-01-06 4,832.27 4,873.99 4,812.84 4,870.55 0.0M
2021-01-05 4,730.41 4,822.08 4,715.85 4,820.50 0.0M
2021-01-04 4,710.14 4,762.84 4,700.56 4,750.65 0.0M