HS Stock Connect China A 300

HSCA300
🏛️ hong-kong →
4,291.00
Last Update: 2025-09-30
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 3,171.25 3,191.65 3,169.71 3,189.15 0.0M
2023-12-28 3,099.05 3,182.81 3,094.74 3,174.16 0.0M
2023-12-27 3,092.74 3,105.00 3,076.01 3,100.00 0.0M
2023-12-26 3,109.62 3,109.62 3,081.76 3,090.25 0.0M
2023-12-25 3,094.91 3,112.86 3,094.91 3,111.44 0.0M
2023-12-22 3,093.99 3,121.70 3,080.83 3,100.96 0.0M
2023-12-21 3,053.03 3,102.93 3,050.74 3,094.91 0.0M
2023-12-20 3,100.12 3,104.46 3,064.59 3,064.59 0.0M
2023-12-19 3,090.95 3,110.20 3,080.09 3,099.56 0.0M
2023-12-18 3,097.18 3,117.51 3,083.48 3,094.68 0.0M
2023-12-15 3,130.24 3,152.38 3,106.38 3,108.47 0.0M
2023-12-14 3,148.97 3,160.35 3,115.69 3,116.69 0.0M
2023-12-13 3,178.74 3,178.74 3,132.32 3,132.32 0.0M
2023-12-12 3,168.14 3,186.89 3,165.17 3,186.18 0.0M
2023-12-11 3,140.16 3,184.01 3,110.25 3,177.42 0.0M
2023-12-08 3,151.49 3,168.02 3,143.91 3,159.28 0.0M
2023-12-07 3,153.71 3,163.34 3,130.78 3,151.08 0.0M
2023-12-06 3,147.21 3,177.78 3,142.83 3,158.79 0.0M
2023-12-05 3,205.04 3,205.04 3,152.34 3,153.27 0.0M
2023-12-04 3,232.68 3,239.41 3,213.79 3,214.24 0.0M
2023-12-01 3,243.14 3,243.14 3,205.78 3,234.38 0.0M
2023-11-30 3,234.97 3,253.45 3,231.34 3,245.39 0.0M
2023-11-29 3,266.56 3,266.84 3,232.05 3,237.41 0.0M
2023-11-28 3,259.96 3,269.56 3,250.08 3,266.52 0.0M
2023-11-27 3,281.11 3,281.12 3,242.96 3,261.03 0.0M
2023-11-24 3,305.96 3,305.96 3,281.47 3,285.04 0.0M
2023-11-23 3,288.89 3,307.46 3,278.65 3,306.98 0.0M
2023-11-22 3,315.06 3,320.10 3,291.65 3,291.65 0.0M
2023-11-21 3,332.67 3,357.48 3,321.10 3,326.09 0.0M
2023-11-20 3,316.78 3,331.77 3,293.24 3,322.18 0.0M
2023-11-17 3,308.84 3,320.47 3,296.04 3,314.86 0.0M
2023-11-16 3,346.30 3,349.88 3,319.12 3,319.12 0.0M
2023-11-15 3,361.50 3,364.62 3,342.27 3,351.95 0.0M
2023-11-14 3,328.59 3,346.31 3,316.99 3,329.30 0.0M
2023-11-13 3,339.05 3,343.86 3,311.62 3,327.32 0.0M
2023-11-10 3,341.44 3,344.39 3,321.74 3,331.53 0.0M
2023-11-09 3,347.83 3,367.84 3,346.24 3,356.87 0.0M
2023-11-08 3,354.87 3,370.44 3,337.17 3,355.34 0.0M
2023-11-07 3,367.19 3,371.21 3,351.07 3,363.02 0.0M
2023-11-06 3,351.68 3,377.87 3,344.80 3,375.43 0.0M
2023-11-03 3,304.00 3,339.12 3,304.00 3,328.99 0.0M
2023-11-02 3,323.91 3,338.64 3,299.54 3,299.91 0.0M
2023-11-01 3,346.95 3,347.39 3,309.32 3,315.41 0.0M
2023-10-31 3,324.54 3,324.54 3,300.38 3,317.05 0.0M
2023-10-30 3,298.97 3,334.65 3,298.23 3,326.32 0.0M
2023-10-27 3,249.35 3,318.83 3,243.02 3,305.69 0.0M
2023-10-26 3,232.98 3,262.66 3,227.66 3,261.23 0.0M
2023-10-25 3,268.05 3,274.92 3,247.11 3,250.71 0.0M
2023-10-24 3,230.71 3,242.47 3,203.60 3,234.29 0.0M
2023-10-23 3,247.47 3,252.15 3,201.69 3,223.24 0.0M
2023-10-20 3,264.03 3,281.04 3,249.24 3,257.11 0.0M
2023-10-19 3,329.45 3,329.45 3,277.57 3,278.46 0.0M
2023-10-18 3,368.26 3,369.66 3,348.32 3,350.18 0.0M
2023-10-17 3,372.63 3,381.33 3,357.26 3,376.16 0.0M
2023-10-16 3,400.04 3,400.04 3,354.36 3,364.75 0.0M
2023-10-13 3,410.62 3,411.80 3,388.68 3,399.17 0.0M
2023-10-12 3,429.86 3,441.52 3,415.28 3,433.45 0.0M
2023-10-11 3,408.59 3,422.67 3,392.88 3,401.58 0.0M
2023-10-10 3,426.54 3,431.06 3,389.93 3,391.43 0.0M
2023-10-09 3,409.25 3,424.19 3,375.12 3,414.70 0.0M
2023-09-28 3,436.96 3,441.69 3,414.04 3,418.60 0.0M
2023-09-27 3,422.16 3,455.23 3,422.16 3,426.99 0.0M
2023-09-26 3,436.94 3,447.89 3,419.69 3,419.94 0.0M
2023-09-25 3,461.17 3,461.17 3,436.78 3,439.82 0.0M
2023-09-22 3,400.11 3,462.68 3,393.28 3,461.31 0.0M
2023-09-21 3,424.54 3,434.16 3,400.48 3,400.48 0.0M
2023-09-20 3,442.11 3,443.64 3,431.15 3,431.47 0.0M
2023-09-19 3,448.63 3,450.32 3,429.91 3,446.54 0.0M
2023-09-18 3,425.45 3,461.01 3,418.74 3,452.36 0.0M
2023-09-15 3,463.18 3,471.43 3,425.86 3,434.86 0.0M
2023-09-14 3,458.34 3,470.16 3,441.60 3,456.48 0.0M
2023-09-13 3,479.23 3,487.50 3,441.75 3,457.97 0.0M
2023-09-12 3,484.90 3,493.77 3,475.75 3,480.02 0.0M
2023-09-11 3,462.46 3,506.76 3,456.46 3,487.83 0.0M
2023-09-08 3,467.50 3,472.94 3,447.58 3,461.63 0.0M
2023-09-07 3,519.83 3,519.83 3,476.92 3,478.07 0.0M
2023-09-06 3,523.99 3,533.61 3,508.49 3,528.75 0.0M
2023-09-05 3,552.96 3,552.96 3,529.96 3,535.19 0.0M
2023-09-04 3,526.65 3,566.14 3,519.61 3,561.71 0.0M
2023-09-01 3,495.79 3,522.43 3,495.79 3,507.10 0.0M
2023-08-31 3,502.03 3,509.76 3,480.05 3,483.62 0.0M
2023-08-30 3,518.17 3,528.86 3,496.40 3,504.11 0.0M
2023-08-29 3,462.20 3,524.57 3,461.42 3,506.15 0.0M
2023-08-28 3,620.95 3,620.95 3,459.52 3,470.97 0.0M
2023-08-25 3,428.64 3,455.37 3,420.33 3,432.53 0.0M
2023-08-24 3,435.20 3,470.52 3,426.87 3,447.11 0.0M
2023-08-23 3,473.37 3,476.42 3,419.92 3,421.55 0.0M
2023-08-22 3,470.45 3,490.30 3,429.25 3,479.16 0.0M
2023-08-21 3,492.90 3,501.23 3,452.39 3,452.39 0.0M
2023-08-18 3,547.16 3,558.46 3,502.82 3,502.82 0.0M
2023-08-17 3,519.01 3,550.73 3,501.38 3,545.97 0.0M
2023-08-16 3,546.82 3,566.32 3,533.77 3,534.39 0.0M
2023-08-15 3,572.17 3,579.08 3,529.11 3,561.37 0.0M
2023-08-14 3,558.56 3,573.20 3,531.54 3,569.74 0.0M
2023-08-11 3,684.95 3,684.95 3,598.48 3,598.48 0.0M
2023-08-10 3,670.80 3,684.10 3,655.12 3,683.07 0.0M
2023-08-09 3,674.45 3,688.27 3,669.42 3,674.90 0.0M
2023-08-08 3,686.34 3,707.34 3,671.09 3,686.57 0.0M
2023-08-07 3,708.77 3,708.77 3,683.53 3,695.43 0.0M
2023-08-04 3,737.19 3,758.83 3,715.89 3,724.98 0.0M
2023-08-03 3,669.91 3,710.46 3,669.91 3,710.46 0.0M
2023-08-02 3,692.35 3,712.49 3,666.64 3,676.94 0.0M
2023-08-01 3,714.00 3,734.65 3,689.54 3,703.52 0.0M
2023-07-31 3,719.16 3,762.87 3,707.25 3,719.13 0.0M
2023-07-28 3,601.08 3,703.18 3,597.75 3,695.52 0.0M
2023-07-27 3,624.03 3,643.66 3,605.81 3,613.04 0.0M
2023-07-26 3,618.48 3,622.06 3,604.44 3,617.14 0.0M
2023-07-25 3,580.35 3,625.45 3,580.35 3,624.98 0.0M
2023-07-24 3,522.29 3,546.72 3,518.58 3,524.41 0.0M
2023-07-21 3,534.59 3,565.47 3,527.57 3,540.14 0.0M
2023-07-20 3,572.66 3,589.56 3,536.56 3,541.17 0.0M
2023-07-19 3,565.31 3,575.93 3,547.64 3,565.92 0.0M
2023-07-18 3,586.35 3,586.44 3,562.19 3,571.41 0.0M
2023-07-17 3,596.15 3,596.15 3,569.30 3,582.88 0.0M
2023-07-14 3,618.35 3,622.16 3,608.65 3,613.33 0.0M
2023-07-13 3,571.27 3,614.82 3,571.27 3,612.27 0.0M
2023-07-12 3,579.69 3,587.73 3,555.57 3,560.23 0.0M
2023-07-11 3,569.72 3,585.53 3,561.17 3,584.61 0.0M
2023-07-10 3,556.32 3,580.80 3,550.15 3,561.03 0.0M
2023-07-07 3,547.47 3,559.39 3,535.22 3,541.83 0.0M
2023-07-06 3,570.60 3,589.87 3,552.18 3,557.88 0.0M
2023-07-05 3,606.98 3,611.20 3,577.13 3,581.65 0.0M
2023-07-04 3,600.45 3,612.42 3,591.52 3,610.97 0.0M
2023-07-03 3,570.14 3,609.04 3,570.14 3,605.26 0.0M
2023-06-30 3,534.01 3,576.52 3,531.74 3,560.19 0.0M
2023-06-29 3,552.22 3,556.81 3,535.10 3,539.24 0.0M
2023-06-28 3,553.24 3,562.18 3,525.71 3,556.42 0.0M
2023-06-27 3,531.50 3,567.20 3,525.77 3,561.41 0.0M
2023-06-26 3,549.48 3,559.74 3,521.90 3,529.78 0.0M
2023-06-21 3,623.20 3,633.98 3,580.19 3,580.19 0.0M
2023-06-20 3,639.90 3,651.09 3,632.80 3,638.44 0.0M
2023-06-19 3,667.28 3,667.28 3,636.13 3,644.60 0.0M
2023-06-16 3,645.45 3,677.74 3,641.15 3,673.26 0.0M
2023-06-15 3,588.56 3,639.58 3,588.56 3,639.58 0.0M
2023-06-14 3,588.49 3,606.39 3,579.26 3,580.60 0.0M
2023-06-13 3,554.70 3,584.01 3,552.03 3,581.64 0.0M
2023-06-12 3,546.27 3,574.98 3,533.68 3,560.85 0.0M
2023-06-09 3,537.73 3,554.88 3,528.62 3,554.88 0.0M
2023-06-08 3,510.57 3,549.72 3,498.59 3,536.04 0.0M
2023-06-07 3,534.25 3,541.53 3,500.18 3,508.84 0.0M
2023-06-06 3,560.41 3,583.83 3,523.76 3,529.02 0.0M
2023-06-05 3,581.32 3,581.32 3,553.47 3,564.05 0.0M
2023-06-02 3,547.69 3,586.10 3,547.69 3,583.02 0.0M
2023-06-01 3,516.28 3,558.60 3,514.85 3,535.19 0.0M
2023-05-31 3,550.11 3,550.11 3,507.78 3,523.06 0.0M
2023-05-30 3,551.24 3,566.07 3,515.79 3,560.78 0.0M
2023-05-29 3,583.07 3,587.46 3,542.78 3,557.22 0.0M
2023-05-26 3,571.83 3,581.57 3,540.68 3,573.15 0.0M
2023-05-25 3,575.06 3,584.82 3,543.26 3,574.12 0.0M
2023-05-24 3,621.72 3,621.72 3,582.34 3,582.34 0.0M
2023-05-23 3,681.57 3,685.11 3,630.47 3,630.47 0.0M
2023-05-22 3,658.41 3,697.78 3,652.33 3,682.74 0.0M
2023-05-19 3,665.03 3,682.51 3,648.13 3,661.57 0.0M
2023-05-18 3,683.23 3,699.39 3,659.06 3,674.21 0.0M
2023-05-17 3,689.10 3,699.34 3,664.96 3,678.55 0.0M
2023-05-16 3,715.36 3,718.86 3,684.86 3,695.27 0.0M
2023-05-15 3,655.68 3,712.25 3,641.78 3,712.25 0.0M
2023-05-12 3,701.37 3,710.46 3,654.49 3,654.80 0.0M
2023-05-11 3,718.83 3,728.56 3,702.11 3,704.22 0.0M
2023-05-10 3,732.38 3,734.05 3,698.87 3,710.98 0.0M
2023-05-09 3,777.50 3,802.14 3,740.26 3,741.63 0.0M
2023-05-08 3,739.67 3,781.76 3,732.22 3,774.64 0.0M
2023-05-05 3,741.03 3,758.13 3,713.22 3,729.05 0.0M
2023-05-04 3,724.71 3,744.89 3,710.87 3,740.30 0.0M
2023-04-28 3,706.16 3,741.92 3,706.16 3,741.16 0.0M
2023-04-27 3,668.78 3,713.42 3,663.32 3,702.80 0.0M
2023-04-26 3,669.18 3,694.95 3,654.79 3,679.52 0.0M
2023-04-25 3,701.70 3,708.78 3,646.26 3,681.23 0.0M
2023-04-24 3,745.01 3,746.73 3,685.26 3,698.98 0.0M
2023-04-21 3,822.55 3,822.63 3,744.63 3,745.68 0.0M
2023-04-20 3,831.28 3,833.06 3,804.01 3,821.91 0.0M
2023-04-19 3,864.75 3,864.75 3,827.54 3,833.35 0.0M
2023-04-18 3,846.62 3,874.12 3,845.61 3,867.37 0.0M
2023-04-17 3,802.14 3,856.33 3,801.26 3,856.33 0.0M
2023-04-14 3,791.82 3,808.62 3,787.08 3,804.58 0.0M
2023-04-13 3,793.12 3,801.22 3,773.65 3,782.34 0.0M
2023-04-12 3,811.64 3,816.59 3,799.36 3,806.95 0.0M
2023-04-11 3,817.22 3,824.24 3,793.19 3,809.47 0.0M
2023-04-10 3,839.27 3,840.01 3,807.69 3,813.14 0.0M
2023-04-07 3,808.41 3,838.65 3,803.91 3,831.51 0.0M
2023-04-06 3,794.62 3,809.94 3,789.64 3,807.96 0.0M
2023-04-04 3,799.57 3,812.61 3,790.93 3,812.28 0.0M
2023-04-03 3,769.77 3,803.69 3,769.77 3,800.02 0.0M
2023-03-31 3,758.73 3,775.22 3,753.15 3,762.70 0.0M
2023-03-30 3,726.89 3,753.68 3,703.08 3,751.96 0.0M
2023-03-29 3,730.11 3,734.23 3,710.21 3,723.17 0.0M
2023-03-28 3,732.42 3,739.53 3,712.13 3,716.83 0.0M
2023-03-27 3,737.84 3,737.84 3,705.06 3,729.13 0.0M
2023-03-24 3,749.58 3,752.39 3,733.34 3,742.49 0.0M
2023-03-23 3,703.86 3,753.16 3,702.12 3,753.16 0.0M
2023-03-22 3,711.47 3,732.76 3,704.40 3,716.42 0.0M
2023-03-21 3,671.13 3,701.09 3,670.70 3,700.99 0.0M
2023-03-20 3,683.12 3,699.53 3,659.00 3,662.70 0.0M
2023-03-17 3,691.50 3,721.44 3,666.38 3,678.91 0.0M
2023-03-16 3,679.71 3,701.20 3,659.54 3,662.05 0.0M
2023-03-15 3,728.35 3,734.68 3,706.11 3,706.56 0.0M
2023-03-14 3,716.56 3,718.72 3,667.62 3,702.83 0.0M
2023-03-13 3,683.97 3,725.40 3,683.97 3,724.55 0.0M
2023-03-10 3,710.46 3,722.52 3,686.92 3,687.84 0.0M
2023-03-09 3,753.23 3,759.50 3,719.52 3,736.81 0.0M
2023-03-08 3,747.63 3,754.10 3,730.42 3,751.42 0.0M
2023-03-07 3,814.93 3,834.44 3,762.51 3,764.65 0.0M
2023-03-06 3,840.65 3,841.98 3,800.54 3,820.30 0.0M
2023-03-03 3,836.01 3,844.80 3,811.60 3,840.32 0.0M
2023-03-02 3,830.32 3,846.05 3,824.25 3,828.15 0.0M
2023-03-01 3,785.80 3,844.79 3,778.10 3,836.94 0.0M
2023-02-28 3,777.64 3,791.28 3,746.77 3,787.02 0.0M
2023-02-27 3,760.77 3,785.57 3,755.76 3,764.12 0.0M
2023-02-24 3,817.46 3,818.51 3,768.09 3,780.08 0.0M
2023-02-23 3,822.63 3,846.52 3,805.61 3,819.79 0.0M
2023-02-22 3,834.05 3,849.73 3,818.07 3,823.31 0.0M
2023-02-21 3,844.47 3,863.88 3,831.10 3,857.38 0.0M
2023-02-20 3,761.83 3,849.18 3,758.26 3,847.88 0.0M
2023-02-17 3,805.68 3,822.88 3,755.17 3,756.66 0.0M
2023-02-16 3,843.18 3,882.22 3,789.41 3,812.40 0.0M
2023-02-15 3,861.73 3,868.37 3,833.97 3,841.45 0.0M
2023-02-14 3,864.53 3,865.15 3,841.43 3,860.03 0.0M
2023-02-13 3,817.03 3,860.30 3,810.75 3,857.31 0.0M
2023-02-10 3,840.15 3,841.71 3,811.14 3,824.34 0.0M
2023-02-09 3,785.97 3,846.28 3,783.56 3,846.28 0.0M
2023-02-08 3,816.24 3,827.37 3,790.61 3,793.84 0.0M
2023-02-07 3,816.42 3,824.20 3,795.42 3,810.75 0.0M
2023-02-06 3,819.64 3,822.42 3,785.23 3,805.84 0.0M
2023-02-03 3,873.86 3,873.86 3,819.13 3,854.90 0.0M
2023-02-02 3,913.91 3,913.91 3,880.89 3,891.63 0.0M
2023-02-01 3,879.16 3,902.93 3,848.96 3,902.93 0.0M
2023-01-31 3,907.42 3,919.16 3,863.38 3,866.75 0.0M
2023-01-30 3,969.01 3,969.01 3,904.10 3,907.48 0.0M
2023-01-20 3,874.61 3,896.24 3,870.16 3,888.67 0.0M
2023-01-19 3,836.62 3,864.47 3,818.14 3,864.47 0.0M
2023-01-18 3,850.56 3,860.91 3,837.42 3,841.31 0.0M
2023-01-17 3,850.13 3,858.75 3,829.61 3,847.60 0.0M
2023-01-16 3,794.58 3,885.67 3,793.73 3,849.35 0.0M
2023-01-13 3,752.19 3,790.96 3,748.02 3,790.96 0.0M
2023-01-12 3,743.55 3,750.03 3,724.88 3,739.05 0.0M
2023-01-11 3,742.20 3,763.45 3,730.39 3,732.32 0.0M
2023-01-10 3,736.59 3,751.96 3,725.09 3,740.01 0.0M
2023-01-09 3,720.66 3,745.53 3,714.43 3,735.22 0.0M
2023-01-06 3,694.72 3,722.77 3,691.75 3,704.69 0.0M
2023-01-05 3,643.27 3,699.92 3,642.44 3,693.72 0.0M
2023-01-04 3,618.99 3,636.56 3,607.10 3,624.21 0.0M
2023-01-03 3,599.84 3,625.96 3,567.79 3,620.43 0.0M