HS Stock Connect China AH Smart

HSCAHSI
🏛️ hong-kong →
6,701.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,529.22 6,544.99 6,529.22 6,533.85 0.0K
09:35 6,531.73 6,544.58 6,530.02 6,544.58 0.0K
09:40 6,546.64 6,554.78 6,546.64 6,552.61 0.0K
09:45 6,551.73 6,569.72 6,551.73 6,559.05 0.0K
09:50 6,558.56 6,559.58 6,550.56 6,551.56 0.0K
09:55 6,551.50 6,553.11 6,534.33 6,541.39 0.0K
10:00 6,540.48 6,541.75 6,529.58 6,529.58 0.0K
10:05 6,529.19 6,545.58 6,527.81 6,544.03 0.0K
10:10 6,544.45 6,545.21 6,534.06 6,534.45 0.0K
10:15 6,533.84 6,536.90 6,526.29 6,529.54 0.0K
10:20 6,529.68 6,532.72 6,525.86 6,528.95 0.0K
10:25 6,529.70 6,546.69 6,529.70 6,545.87 0.0K
10:30 6,546.15 6,554.13 6,545.48 6,550.71 0.0K
10:35 6,551.06 6,552.73 6,546.38 6,551.25 0.0K
10:40 6,550.60 6,552.40 6,543.77 6,544.72 0.0K
10:45 6,545.16 6,558.26 6,544.94 6,555.79 0.0K
10:50 6,555.17 6,555.80 6,549.74 6,551.14 0.0K
10:55 6,551.81 6,554.04 6,548.53 6,549.44 0.0K
11:00 6,549.80 6,558.96 6,549.53 6,558.96 0.0K
11:05 6,559.63 6,560.03 6,549.72 6,549.90 0.0K
11:10 6,550.47 6,550.96 6,546.55 6,549.43 0.0K
11:15 6,548.94 6,549.83 6,543.40 6,544.10 0.0K
11:20 6,543.69 6,544.26 6,539.28 6,540.71 0.0K
11:25 6,540.87 6,545.48 6,537.20 6,544.64 0.0K
11:30 6,544.32 6,545.47 6,541.39 6,545.47 0.0K
11:35 6,544.95 6,550.42 6,544.58 6,548.58 0.0K
11:40 6,548.47 6,552.84 6,547.95 6,551.55 0.0K
11:45 6,552.64 6,553.43 6,547.33 6,547.36 0.0K
11:50 6,548.41 6,548.52 6,544.97 6,547.59 0.0K
11:55 6,547.55 6,549.23 6,546.33 6,549.12 0.0K
12:00 6,548.96 6,549.01 6,548.92 6,549.01 0.0K
12:05 6,549.01 6,549.12 6,549.01 6,549.12 0.0K
12:10 6,549.12 6,549.12 6,549.09 6,549.12 0.0K
12:15 6,549.12 6,549.14 6,549.09 6,549.12 0.0K
12:20 6,549.14 6,549.14 6,548.49 6,548.84 0.0K
12:25 6,548.84 6,548.89 6,548.75 6,548.79 0.0K
12:30 6,548.79 6,548.82 6,548.77 6,548.77 0.0K
12:35 6,548.77 6,548.98 6,548.77 6,548.98 0.0K
12:40 6,548.98 6,549.05 6,548.98 6,549.02 0.0K
12:45 6,549.05 6,549.08 6,549.02 6,549.07 0.0K
12:50 6,549.07 6,549.10 6,549.07 6,549.07 0.0K
12:55 6,549.07 6,549.07 6,549.07 6,549.07 0.0K
13:00 6,549.99 6,555.98 6,547.28 6,549.75 0.0K
13:05 6,549.11 6,550.20 6,542.17 6,542.99 0.0K
13:10 6,542.73 6,552.63 6,542.73 6,552.58 0.0K
13:15 6,552.71 6,561.84 6,552.50 6,561.84 0.0K
13:20 6,561.51 6,570.15 6,560.37 6,565.60 0.0K
13:25 6,565.06 6,565.06 6,560.23 6,561.40 0.0K
13:30 6,561.10 6,563.69 6,556.49 6,560.13 0.0K
13:35 6,559.92 6,567.99 6,557.51 6,564.91 0.0K
13:40 6,565.20 6,579.00 6,563.93 6,576.79 0.0K
13:45 6,576.87 6,584.68 6,574.16 6,584.26 0.0K
13:50 6,582.44 6,583.37 6,565.50 6,567.18 0.0K
13:55 6,567.04 6,568.57 6,557.57 6,558.07 0.0K
14:00 6,558.96 6,567.82 6,557.72 6,567.82 0.0K
14:05 6,567.15 6,573.77 6,564.93 6,572.36 0.0K
14:10 6,571.85 6,572.71 6,566.55 6,566.55 0.0K
14:15 6,566.85 6,576.57 6,566.85 6,575.68 0.0K
14:20 6,576.37 6,581.59 6,575.50 6,576.56 0.0K
14:25 6,576.67 6,577.05 6,568.92 6,572.56 0.0K
14:30 6,572.56 6,576.66 6,559.75 6,561.04 0.0K
14:35 6,560.87 6,566.41 6,556.89 6,564.26 0.0K
14:40 6,564.27 6,572.86 6,564.27 6,572.46 0.0K
14:45 6,572.61 6,574.42 6,567.84 6,569.05 0.0K
14:50 6,569.09 6,569.09 6,561.04 6,562.62 0.0K
14:55 6,562.65 6,562.65 6,556.02 6,558.61 0.0K
15:00 6,558.52 6,558.52 6,539.84 6,540.31 0.0K
15:05 6,539.76 6,540.33 6,533.85 6,540.21 0.0K
15:10 6,539.76 6,539.93 6,535.12 6,535.12 0.0K
15:15 6,534.61 6,534.61 6,519.65 6,524.23 0.0K
15:20 6,524.80 6,526.56 6,513.41 6,517.35 0.0K
15:25 6,516.54 6,529.05 6,515.74 6,527.71 0.0K
15:30 6,526.48 6,537.33 6,524.32 6,536.91 0.0K
15:35 6,536.95 6,537.17 6,530.78 6,532.16 0.0K
15:40 6,530.36 6,532.26 6,523.60 6,525.64 0.0K
15:45 6,525.01 6,530.11 6,523.54 6,529.28 0.0K
15:50 6,529.72 6,530.42 6,525.44 6,527.23 0.0K
15:55 6,527.43 6,528.17 6,521.19 6,525.17 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6,565.74 6,743.20 6,562.45 6,701.96 0.0M
2025-09-26 6,535.16 6,585.13 6,513.41 6,525.17 0.0M
2025-09-25 6,587.34 6,604.64 6,555.86 6,572.05 0.0M
2025-09-24 6,554.66 6,589.20 6,522.81 6,571.67 0.0M
2025-09-22 6,694.21 6,694.21 6,574.35 6,611.42 0.0M
2025-09-19 6,653.82 6,688.62 6,639.73 6,670.39 0.0M
2025-09-18 6,771.25 6,771.25 6,591.43 6,663.03 0.0M
2025-09-17 6,700.88 6,778.77 6,683.59 6,777.48 0.0M
2025-09-16 6,734.13 6,753.06 6,636.46 6,690.01 0.0M
2025-09-15 6,723.38 6,762.17 6,686.01 6,715.80 0.0M
2025-09-12 6,740.54 6,752.12 6,678.00 6,699.75 0.0M
2025-09-11 6,624.28 6,705.08 6,590.86 6,688.77 0.0M
2025-09-10 6,623.33 6,695.97 6,605.69 6,664.68 0.0M
2025-09-09 6,589.89 6,671.27 6,583.42 6,629.18 0.0M
2025-09-08 6,574.74 6,609.00 6,543.15 6,582.57 0.0M
2025-09-06 6,437.05 6,549.16 6,549.16 6,549.16 0.0M
2025-09-05 6,437.05 6,554.88 6,434.31 6,549.16 0.0M
2025-09-04 6,542.16 6,546.74 6,390.90 6,428.03 0.0M
2025-09-03 6,596.43 6,638.78 6,487.12 6,508.55 0.0M
2025-09-02 6,573.23 6,624.18 6,534.63 6,569.84 0.0M
2025-09-01 6,581.42 6,613.34 6,559.45 6,582.27 0.0M
2025-08-29 6,580.21 6,669.87 6,556.08 6,556.08 0.0M
2025-08-28 6,523.03 6,571.72 6,473.62 6,551.00 0.0M
2025-08-27 6,687.35 6,687.35 6,520.64 6,536.37 0.0M
2025-08-26 6,722.06 6,727.03 6,657.70 6,659.67 0.0M
2025-08-25 6,696.39 6,745.11 6,667.66 6,721.60 0.0M
2025-08-22 6,622.54 6,634.75 6,553.47 6,624.76 0.0M
2025-08-21 6,617.29 6,641.30 6,566.31 6,606.99 0.0M
2025-08-20 6,542.85 6,600.89 6,502.53 6,587.40 0.0M
2025-08-19 6,642.61 6,674.72 6,562.43 6,574.73 0.0M
2025-08-18 6,627.71 6,678.09 6,606.40 6,616.00 0.0M
2025-08-15 6,556.37 6,626.57 6,516.32 6,622.11 0.0M
2025-08-14 6,573.24 6,643.80 6,545.33 6,573.11 0.0M
2025-08-13 6,502.02 6,554.92 6,478.42 6,551.84 0.0M
2025-08-12 6,420.66 6,481.73 6,415.81 6,477.79 0.0M
2025-08-11 6,418.21 6,428.18 6,372.28 6,415.85 0.0M
2025-08-08 6,399.39 6,424.49 6,376.28 6,394.01 0.0M
2025-08-07 6,375.78 6,414.08 6,329.37 6,408.07 0.0M
2025-08-06 6,350.10 6,350.10 6,350.10 6,350.10 0.0M
2025-08-05 6,358.49 6,358.49 6,358.49 6,358.49 0.0M
2025-08-04 6,186.57 6,275.07 6,181.37 6,271.17 0.0M
2025-08-01 6,273.39 6,313.27 6,197.65 6,206.29 0.0M
2025-07-31 6,418.85 6,418.85 6,268.05 6,287.26 0.0M
2025-07-30 6,460.52 6,533.16 6,406.66 6,463.93 0.0M
2025-07-29 6,455.00 6,480.44 6,401.25 6,478.86 0.0M
2025-07-28 6,474.38 6,550.35 6,443.86 6,475.59 0.0M
2025-07-25 6,496.95 6,520.31 6,452.17 6,464.84 0.0M
2025-07-24 6,434.92 6,519.10 6,422.47 6,510.18 0.0M
2025-07-23 6,425.05 6,453.54 6,388.49 6,440.71 0.0M
2025-07-22 6,349.92 6,386.47 6,281.77 6,383.79 0.0M
2025-07-21 6,281.49 6,336.90 6,277.20 6,335.39 0.0M
2025-07-18 6,182.70 6,246.57 6,172.38 6,244.52 0.0M
2025-07-17 6,165.16 6,186.85 6,137.90 6,150.32 0.0M
2025-07-16 6,186.88 6,205.20 6,139.95 6,159.81 0.0M
2025-07-15 6,230.94 6,250.75 6,114.93 6,181.92 0.0M
2025-07-14 6,186.49 6,233.52 6,186.49 6,204.73 0.0M
2025-07-11 6,115.44 6,288.03 6,115.44 6,166.96 0.0M
2025-07-10 6,012.66 6,133.06 6,007.71 6,120.47 0.0M
2025-07-09 6,058.17 6,058.17 5,999.88 6,012.95 0.0M
2025-07-08 6,036.81 6,071.95 6,027.71 6,071.53 0.0M
2025-07-07 6,024.67 6,030.33 5,989.80 6,020.70 0.0M
2025-07-04 6,008.86 6,073.67 5,955.06 6,033.33 0.0M
2025-07-03 6,040.00 6,046.79 5,971.18 6,025.56 0.0M
2025-07-02 5,997.63 6,032.56 5,979.06 6,017.96 0.0M
2025-07-01 5,941.62 5,949.19 5,940.53 5,946.94 0.0M
2025-06-30 6,004.00 6,004.00 5,925.39 5,943.25 0.0M
2025-06-27 6,056.86 6,096.12 5,962.08 6,000.34 0.0M
2025-06-26 6,088.65 6,091.02 6,024.71 6,053.44 0.0M
2025-06-25 6,009.68 6,117.61 5,990.49 6,111.53 0.0M
2025-06-24 5,880.42 5,991.77 5,880.42 5,984.28 0.0M
2025-06-23 5,788.59 5,865.75 5,755.25 5,856.79 0.0M
2025-06-20 5,730.67 5,832.53 5,730.67 5,812.68 0.0M
2025-06-19 5,852.36 5,852.36 5,714.43 5,735.85 0.0M
2025-06-18 5,896.79 5,909.55 5,838.80 5,867.52 0.0M
2025-06-17 5,934.87 5,943.67 5,889.64 5,907.41 0.0M
2025-06-16 5,882.35 5,939.56 5,866.87 5,933.60 0.0M
2025-06-13 5,907.39 5,935.57 5,867.19 5,886.10 0.0M
2025-06-12 5,909.60 5,964.02 5,884.60 5,917.46 0.0M
2025-06-11 5,810.57 5,916.02 5,810.17 5,916.02 0.0M
2025-06-10 5,767.93 5,833.09 5,753.75 5,802.24 0.0M
2025-06-09 5,730.77 5,764.67 5,709.78 5,762.60 0.0M
2025-06-06 5,731.52 5,752.30 5,707.16 5,710.60 0.0M
2025-06-05 5,704.58 5,719.10 5,681.88 5,717.83 0.0M
2025-06-04 5,650.10 5,684.85 5,641.13 5,682.33 0.0M
2025-06-03 5,546.21 5,646.14 5,546.21 5,645.96 0.0M
2025-06-02 5,554.58 5,555.94 5,413.69 5,529.96 0.0M
2025-05-30 5,616.97 5,623.64 5,581.23 5,595.72 0.0M
2025-05-29 5,608.15 5,664.61 5,591.11 5,663.16 0.0M
2025-05-28 5,622.30 5,642.51 5,591.47 5,617.87 0.0M
2025-05-27 5,628.18 5,637.32 5,588.04 5,620.08 0.0M
2025-05-26 5,670.74 5,716.76 5,612.60 5,621.07 0.0M
2025-05-23 5,669.21 5,724.80 5,663.38 5,689.46 0.0M
2025-05-22 5,682.58 5,705.43 5,650.34 5,666.31 0.0M
2025-05-21 5,634.67 5,702.45 5,619.14 5,689.13 0.0M
2025-05-20 5,570.63 5,633.04 5,564.56 5,622.14 0.0M
2025-05-19 5,550.21 5,575.49 5,538.69 5,561.14 0.0M
2025-05-16 5,573.87 5,580.81 5,534.91 5,571.96 0.0M
2025-05-15 5,633.82 5,639.55 5,575.68 5,586.93 0.0M
2025-05-14 5,560.86 5,650.88 5,535.98 5,650.88 0.0M
2025-05-13 5,573.63 5,573.63 5,522.51 5,533.44 0.0M
2025-05-12 5,471.06 5,590.50 5,446.56 5,575.05 0.0M
2025-05-09 5,409.96 5,428.89 5,398.19 5,414.25 0.0M
2025-05-08 5,379.60 5,446.75 5,379.60 5,407.71 0.0M
2025-05-07 5,469.19 5,479.91 5,393.13 5,393.13 0.0M
2025-05-06 5,327.99 5,383.50 5,306.94 5,373.25 0.0M
2025-05-02 5,297.24 5,345.20 5,266.34 5,340.60 0.0M
2025-04-30 5,315.33 5,315.33 5,230.30 5,281.01 0.0M
2025-04-29 5,359.49 5,372.21 5,307.99 5,322.93 0.0M
2025-04-28 5,340.69 5,357.51 5,284.76 5,340.82 0.0M
2025-04-25 5,353.10 5,380.06 5,324.03 5,336.89 0.0M
2025-04-24 5,314.03 5,348.88 5,283.23 5,325.26 0.0M
2025-04-23 5,344.22 5,345.64 5,289.71 5,320.01 0.0M
2025-04-22 5,218.37 5,278.74 5,213.17 5,278.74 0.0M
2025-04-21 5,208.98 5,209.28 5,208.10 5,208.84 0.0M
2025-04-18 5,207.00 5,207.94 5,206.90 5,207.73 0.0M
2025-04-17 5,176.40 5,218.42 5,161.35 5,208.47 0.0M
2025-04-16 5,233.01 5,233.51 5,129.03 5,172.47 0.0M
2025-04-15 5,252.75 5,252.75 5,202.54 5,244.40 0.0M
2025-04-14 5,217.93 5,242.91 5,199.36 5,230.95 0.0M
2025-04-11 5,002.62 5,165.34 4,995.69 5,135.15 0.0M
2025-04-10 4,997.88 5,116.15 4,981.82 5,004.92 0.0M
2025-04-09 4,761.57 4,947.26 4,702.41 4,922.75 0.0M
2025-04-08 4,817.22 4,895.11 4,801.36 4,865.40 0.0M
2025-04-07 5,025.40 5,063.10 4,748.86 4,769.15 0.0M
2025-04-03 5,439.10 5,483.42 5,418.87 5,444.08 0.0M
2025-04-02 5,495.25 5,536.64 5,472.13 5,529.43 0.0M
2025-04-01 5,517.80 5,546.83 5,488.88 5,508.85 0.0M
2025-03-31 5,511.88 5,580.23 5,480.75 5,497.42 0.0M
2025-03-28 5,618.30 5,618.30 5,508.24 5,541.33 0.0M
2025-03-27 5,590.29 5,628.23 5,551.10 5,590.47 0.0M
2025-03-26 5,621.45 5,633.66 5,545.59 5,589.42 0.0M
2025-03-25 5,663.00 5,692.30 5,605.28 5,610.79 0.0M
2025-03-24 5,641.93 5,701.91 5,604.21 5,695.34 0.0M
2025-03-21 5,733.85 5,742.47 5,592.12 5,621.85 0.0M
2025-03-20 5,849.48 5,849.48 5,739.38 5,753.65 0.0M
2025-03-19 5,836.92 5,859.05 5,799.13 5,844.01 0.0M
2025-03-18 5,780.38 5,825.27 5,754.50 5,825.27 0.0M
2025-03-17 5,713.66 5,739.94 5,687.85 5,700.48 0.0M
2025-03-14 5,548.36 5,707.38 5,540.66 5,676.65 0.0M
2025-03-13 5,520.31 5,557.79 5,459.93 5,510.29 0.0M
2025-03-12 5,499.30 5,557.91 5,472.53 5,516.14 0.0M
2025-03-11 5,424.72 5,497.57 5,414.35 5,488.94 0.0M
2025-03-10 5,531.73 5,571.10 5,449.97 5,499.58 0.0M
2025-03-07 5,531.02 5,591.47 5,514.40 5,530.83 0.0M
2025-03-06 5,515.52 5,548.34 5,492.00 5,542.92 0.0M
2025-03-05 5,364.19 5,460.49 5,360.17 5,449.00 0.0M
2025-03-04 5,300.67 5,347.92 5,271.88 5,328.78 0.0M
2025-03-03 5,375.76 5,440.54 5,342.07 5,364.02 0.0M
2025-02-28 5,516.80 5,517.71 5,335.94 5,365.07 0.0M
2025-02-27 5,532.27 5,567.72 5,481.88 5,549.02 0.0M
2025-02-26 5,426.42 5,569.19 5,426.42 5,544.37 0.0M
2025-02-25 5,433.05 5,455.32 5,374.97 5,399.85 0.0M
2025-02-24 5,479.74 5,561.89 5,434.71 5,499.65 0.0M
2025-02-21 5,441.00 5,490.54 5,392.98 5,490.54 0.0M
2025-02-20 5,400.91 5,415.45 5,349.71 5,385.50 0.0M
2025-02-19 5,388.95 5,425.59 5,367.48 5,410.20 0.0M
2025-02-18 5,405.16 5,454.28 5,360.78 5,418.84 0.0M
2025-02-17 5,378.14 5,433.69 5,340.16 5,394.54 0.0M
2025-02-14 5,299.06 5,399.24 5,294.80 5,399.24 0.0M
2025-02-13 5,348.88 5,384.17 5,246.51 5,256.22 0.0M
2025-02-12 5,230.68 5,342.14 5,218.03 5,342.14 0.0M
2025-02-11 5,275.84 5,275.84 5,202.94 5,214.06 0.0M
2025-02-10 5,212.24 5,251.85 5,191.20 5,251.84 0.0M
2025-02-07 5,167.67 5,214.07 5,140.72 5,208.66 0.0M
2025-02-06 5,092.55 5,174.95 5,068.33 5,174.95 0.0M
2025-02-05 5,139.75 5,139.75 5,054.55 5,092.43 0.0M
2025-02-04 5,068.60 5,160.07 5,030.83 5,143.48 0.0M
2025-02-03 4,981.96 5,024.28 4,918.08 5,024.28 0.0M
2025-01-28 5,119.44 5,119.44 5,034.49 5,063.10 0.0M
2025-01-27 5,088.45 5,132.22 5,087.32 5,114.77 0.0M
2025-01-24 5,016.87 5,106.32 5,004.51 5,089.63 0.0M
2025-01-23 4,990.12 5,079.22 4,983.06 5,001.44 0.0M
2025-01-22 5,010.09 5,017.58 4,945.60 4,960.69 0.0M
2025-01-21 5,031.15 5,053.24 4,992.78 5,031.09 0.0M
2025-01-20 4,982.22 5,019.96 4,972.08 4,987.53 0.0M
2025-01-17 4,939.53 4,961.17 4,903.02 4,942.02 0.0M
2025-01-16 4,932.12 4,972.24 4,903.97 4,946.76 0.0M
2025-01-15 4,895.69 4,914.09 4,875.74 4,899.96 0.0M
2025-01-14 4,782.59 4,914.98 4,781.81 4,897.33 0.0M
2025-01-13 4,787.47 4,803.74 4,734.74 4,794.37 0.0M
2025-01-10 4,900.65 4,915.31 4,809.33 4,814.40 0.0M
2025-01-09 4,894.86 4,919.41 4,867.64 4,884.29 0.0M
2025-01-08 4,908.40 4,935.10 4,850.04 4,898.98 0.0M
2025-01-07 4,916.67 4,941.58 4,858.17 4,918.33 0.0M
2025-01-06 4,937.36 4,959.49 4,901.74 4,925.49 0.0M
2025-01-03 4,932.33 4,962.30 4,890.64 4,922.00 0.0M
2025-01-02 5,071.54 5,071.54 4,901.53 4,924.71 0.0M