HS Stock Connect Hong Kong

HSHKI
🏛️ hong-kong →
4,197.93
Last Update: 2025-10-03
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 3,535.59 3,546.40 3,522.51 3,526.11 0.0M
2021-12-30 3,495.37 3,509.85 3,470.99 3,488.66 0.0M
2021-12-29 3,514.74 3,515.02 3,474.94 3,487.17 0.0M
2021-12-28 3,523.78 3,529.22 3,494.13 3,517.03 0.0M
2021-12-24 3,541.11 3,541.13 3,510.97 3,516.84 0.0M
2021-12-23 3,499.12 3,522.00 3,490.62 3,516.38 0.0M
2021-12-22 3,494.27 3,502.48 3,471.83 3,487.54 0.0M
2021-12-21 3,434.39 3,487.46 3,431.69 3,471.17 0.0M
2021-12-20 3,486.96 3,493.36 3,413.99 3,424.95 0.0M
2021-12-17 3,547.13 3,547.13 3,500.27 3,502.04 0.0M
2021-12-16 3,507.66 3,549.18 3,496.93 3,543.46 0.0M
2021-12-15 3,559.83 3,574.61 3,506.48 3,520.64 0.0M
2021-12-14 3,583.14 3,598.75 3,554.80 3,564.64 0.0M
2021-12-13 3,659.03 3,677.68 3,616.48 3,616.48 0.0M
2021-12-10 3,650.43 3,665.43 3,619.29 3,629.88 0.0M
2021-12-09 3,648.94 3,677.44 3,648.94 3,674.27 0.0M
2021-12-08 3,629.61 3,635.40 3,610.86 3,623.85 0.0M
2021-12-07 3,569.66 3,607.93 3,549.16 3,606.59 0.0M
2021-12-06 3,562.58 3,590.26 3,527.27 3,530.10 0.0M
2021-12-03 3,582.88 3,606.83 3,555.61 3,596.87 0.0M
2021-12-02 3,560.47 3,595.04 3,555.68 3,594.88 0.0M
2021-12-01 3,568.24 3,600.91 3,556.34 3,571.00 0.0M
2021-11-30 3,595.34 3,609.27 3,511.08 3,551.24 0.0M
2021-11-29 3,605.78 3,642.62 3,589.77 3,601.95 0.0M
2021-11-26 3,696.18 3,696.18 3,628.25 3,632.21 0.0M
2021-11-25 3,713.13 3,724.33 3,696.16 3,721.83 0.0M
2021-11-24 3,709.14 3,731.45 3,690.51 3,710.30 0.0M
2021-11-23 3,707.61 3,727.09 3,698.62 3,706.50 0.0M
2021-11-22 3,757.90 3,760.62 3,726.05 3,736.65 0.0M
2021-11-19 3,722.16 3,752.30 3,713.41 3,752.30 0.0M
2021-11-18 3,766.77 3,766.77 3,739.80 3,749.41 0.0M
2021-11-17 3,787.59 3,793.15 3,769.34 3,793.15 0.0M
2021-11-16 3,750.88 3,795.17 3,745.68 3,791.82 0.0M
2021-11-15 3,751.48 3,758.56 3,724.94 3,741.75 0.0M
2021-11-12 3,758.99 3,758.99 3,718.52 3,737.14 0.0M
2021-11-11 3,667.51 3,727.92 3,656.56 3,719.51 0.0M
2021-11-10 3,652.03 3,685.16 3,604.61 3,682.52 0.0M
2021-11-09 3,663.75 3,667.11 3,630.99 3,654.26 0.0M
2021-11-08 3,638.50 3,651.34 3,623.60 3,639.64 0.0M
2021-11-05 3,666.87 3,675.63 3,627.99 3,646.87 0.0M
2021-11-04 3,692.33 3,700.31 3,669.65 3,697.62 0.0M
2021-11-03 3,679.60 3,699.11 3,647.41 3,676.30 0.0M
2021-11-02 3,755.71 3,762.13 3,670.57 3,680.01 0.0M
2021-11-01 3,735.06 3,735.06 3,683.22 3,705.15 0.0M
2021-10-29 3,749.60 3,754.92 3,728.92 3,742.32 0.0M
2021-10-28 3,778.14 3,784.63 3,744.85 3,758.08 0.0M
2021-10-27 3,813.62 3,813.62 3,768.90 3,778.26 0.0M
2021-10-26 3,872.34 3,872.43 3,823.76 3,840.76 0.0M
2021-10-25 3,843.73 3,864.73 3,829.75 3,855.30 0.0M
2021-10-22 3,854.98 3,870.11 3,839.66 3,861.28 0.0M
2021-10-21 3,864.52 3,874.77 3,817.70 3,839.94 0.0M
2021-10-20 3,857.06 3,862.26 3,827.17 3,856.85 0.0M
2021-10-19 3,785.14 3,830.32 3,783.88 3,830.12 0.0M
2021-10-18 3,774.35 3,776.50 3,737.34 3,776.50 0.0M
2021-10-15 3,746.42 3,760.99 3,709.57 3,760.99 0.0M
2021-10-12 3,715.12 3,742.95 3,689.98 3,706.37 0.0M
2021-10-11 3,740.52 3,762.65 3,738.74 3,747.23 0.0M
2021-10-08 3,755.53 3,755.53 3,675.60 3,706.23 0.0M
2021-10-07 3,659.68 3,717.99 3,657.85 3,712.83 0.0M
2021-10-06 3,664.10 3,664.99 3,597.67 3,616.27 0.0M
2021-10-05 3,607.93 3,655.55 3,588.37 3,646.91 0.0M
2021-10-04 3,696.24 3,696.24 3,610.95 3,639.93 0.0M
2021-09-30 3,677.63 3,712.12 3,663.11 3,706.86 0.0M
2021-09-29 3,660.02 3,697.95 3,625.29 3,695.98 0.0M
2021-09-28 3,660.55 3,713.25 3,649.62 3,686.74 0.0M
2021-09-27 3,650.28 3,697.34 3,637.82 3,646.92 0.0M
2021-09-24 3,704.00 3,720.12 3,638.36 3,652.86 0.0M
2021-09-23 3,724.22 3,761.47 3,676.88 3,703.14 0.0M
2021-09-21 3,602.71 3,663.82 3,586.48 3,656.39 0.0M
2021-09-20 3,713.54 3,713.54 3,584.67 3,631.12 0.0M
2021-09-17 3,694.56 3,748.86 3,667.52 3,748.86 0.0M
2021-09-16 3,767.55 3,770.99 3,678.16 3,703.20 0.0M
2021-09-15 3,814.80 3,824.35 3,759.38 3,768.03 0.0M
2021-09-14 3,892.99 3,900.07 3,824.53 3,840.66 0.0M
2021-09-13 3,906.45 3,906.45 3,858.06 3,890.03 0.0M
2021-09-10 3,900.38 3,939.85 3,900.38 3,939.63 0.0M
2021-09-09 3,932.60 3,937.19 3,870.60 3,882.05 0.0M
2021-09-08 3,980.83 3,995.62 3,940.29 3,962.37 0.0M
2021-09-07 3,955.90 3,980.73 3,942.87 3,970.67 0.0M
2021-09-06 3,903.47 3,947.82 3,903.47 3,947.82 0.0M
2021-09-03 3,917.49 3,924.75 3,890.06 3,907.81 0.0M
2021-09-02 3,931.99 3,953.96 3,900.04 3,916.40 0.0M
2021-09-01 3,889.14 3,920.95 3,865.43 3,908.36 0.0M
2021-08-31 3,833.99 3,885.30 3,772.65 3,885.30 0.0M
2021-08-30 3,819.13 3,841.34 3,792.63 3,837.25 0.0M
2021-08-27 3,796.94 3,843.08 3,796.94 3,814.16 0.0M
2021-08-26 3,845.55 3,850.07 3,783.31 3,803.54 0.0M
2021-08-25 3,868.11 3,874.76 3,821.73 3,845.94 0.0M
2021-08-24 3,798.63 3,839.24 3,792.06 3,839.24 0.0M
2021-08-23 3,745.28 3,793.13 3,739.05 3,757.82 0.0M
2021-08-20 3,766.15 3,766.15 3,642.32 3,693.14 0.0M
2021-08-19 3,840.70 3,842.97 3,751.08 3,768.67 0.0M
2021-08-18 3,821.42 3,864.02 3,807.52 3,838.74 0.0M
2021-08-17 3,873.99 3,891.23 3,788.55 3,812.96 0.0M
2021-08-16 3,906.45 3,919.22 3,856.62 3,877.71 0.0M
2021-08-13 3,893.79 3,928.80 3,879.03 3,906.66 0.0M
2021-08-12 3,938.32 3,944.65 3,899.55 3,917.45 0.0M
2021-08-11 3,923.31 3,963.67 3,917.31 3,939.48 0.0M
2021-08-10 3,902.07 3,930.47 3,859.46 3,930.47 0.0M
2021-08-09 3,826.60 3,902.98 3,815.38 3,870.58 0.0M
2021-08-06 3,861.88 3,861.88 3,826.80 3,842.28 0.0M
2021-08-05 3,888.32 3,909.88 3,839.30 3,850.06 0.0M
2021-08-04 3,860.63 3,928.26 3,845.93 3,896.88 0.0M
2021-08-03 3,875.73 3,875.73 3,799.52 3,858.49 0.0M
2021-08-02 3,835.54 3,870.76 3,776.64 3,868.55 0.0M
2021-07-30 3,837.73 3,841.83 3,770.21 3,820.35 0.0M
2021-07-29 3,849.19 3,865.82 3,803.47 3,860.14 0.0M
2021-07-28 3,703.37 3,737.66 3,639.83 3,737.66 0.0M
2021-07-27 3,831.01 3,873.74 3,615.61 3,665.89 0.0M
2021-07-26 3,952.48 3,955.24 3,843.50 3,846.92 0.0M
2021-07-23 4,086.59 4,087.20 4,003.37 4,015.12 0.0M
2021-07-22 4,047.93 4,084.96 4,047.93 4,082.75 0.0M
2021-07-21 4,034.78 4,041.77 3,988.13 4,018.14 0.0M
2021-07-20 4,053.44 4,066.95 4,000.36 4,023.08 0.0M
2021-07-19 4,112.90 4,112.90 4,060.07 4,069.84 0.0M
2021-07-16 4,140.82 4,161.36 4,126.23 4,135.57 0.0M
2021-07-15 4,109.76 4,154.98 4,103.10 4,138.95 0.0M
2021-07-14 4,129.83 4,129.83 4,091.85 4,104.07 0.0M
2021-07-13 4,109.72 4,151.38 4,098.52 4,142.21 0.0M
2021-07-12 4,103.17 4,112.55 4,068.75 4,087.59 0.0M
2021-07-09 4,023.94 4,068.48 3,977.82 4,056.32 0.0M
2021-07-08 4,135.50 4,139.06 4,016.67 4,023.60 0.0M
2021-07-07 4,107.67 4,141.54 4,095.17 4,141.54 0.0M
2021-07-06 4,165.14 4,165.27 4,116.04 4,141.90 0.0M
2021-07-05 4,165.05 4,197.60 4,153.58 4,162.56 0.0M
2021-07-02 4,271.69 4,271.69 4,177.15 4,187.12 0.0M
2021-06-30 4,294.67 4,299.25 4,254.73 4,256.67 0.0M
2021-06-29 4,325.65 4,325.65 4,268.90 4,279.93 0.0M
2021-06-28 4,330.07 4,332.36 4,308.22 4,318.49 0.0M
2021-06-25 4,288.43 4,325.53 4,283.52 4,323.54 0.0M
2021-06-24 4,272.85 4,282.06 4,257.08 4,270.66 0.0M
2021-06-23 4,217.69 4,274.98 4,212.66 4,265.46 0.0M
2021-06-22 4,228.03 4,228.03 4,197.08 4,197.68 0.0M
2021-06-21 4,214.99 4,229.39 4,187.76 4,213.17 0.0M
2021-06-18 4,233.26 4,260.65 4,225.13 4,253.63 0.0M
2021-06-17 4,182.02 4,226.80 4,179.15 4,226.80 0.0M
2021-06-16 4,247.04 4,248.11 4,199.92 4,204.07 0.0M
2021-06-15 4,300.57 4,300.57 4,226.47 4,251.61 0.0M
2021-06-11 4,292.08 4,302.91 4,273.18 4,289.26 0.0M
2021-06-10 4,283.67 4,304.59 4,263.62 4,272.64 0.0M
2021-06-09 4,274.68 4,289.15 4,264.20 4,274.64 0.0M
2021-06-08 4,298.70 4,313.01 4,256.24 4,275.80 0.0M
2021-06-07 4,304.31 4,308.37 4,253.41 4,281.19 0.0M
2021-06-04 4,290.62 4,315.09 4,274.23 4,295.01 0.0M
2021-06-03 4,367.55 4,374.03 4,303.04 4,311.13 0.0M
2021-06-02 4,376.91 4,388.69 4,342.84 4,357.35 0.0M
2021-06-01 4,338.57 4,377.62 4,321.15 4,376.99 0.0M
2021-05-31 4,328.14 4,339.08 4,295.15 4,339.08 0.0M
2021-05-28 4,342.08 4,354.04 4,294.96 4,309.55 0.0M
2021-05-27 4,306.50 4,327.66 4,294.25 4,327.10 0.0M
2021-05-26 4,307.09 4,335.24 4,306.59 4,322.05 0.0M
2021-05-25 4,222.44 4,290.66 4,222.29 4,289.41 0.0M
2021-05-24 4,217.44 4,222.97 4,177.41 4,212.76 0.0M
2021-05-21 4,231.88 4,231.88 4,191.42 4,219.98 0.0M
2021-05-20 4,208.11 4,223.11 4,191.17 4,215.14 0.0M
2021-05-18 4,198.99 4,228.03 4,198.99 4,228.03 0.0M
2021-05-17 4,146.73 4,176.11 4,145.19 4,169.90 0.0M
2021-05-14 4,100.76 4,129.14 4,078.87 4,123.17 0.0M
2021-05-13 4,105.90 4,127.63 4,072.60 4,072.60 0.0M
2021-05-12 4,135.30 4,153.79 4,109.58 4,153.79 0.0M
2021-05-11 4,157.55 4,157.55 4,097.89 4,129.73 0.0M
2021-05-10 4,230.76 4,244.30 4,187.30 4,209.23 0.0M
2021-05-07 4,238.48 4,256.95 4,194.71 4,205.39 0.0M
2021-05-06 4,232.28 4,241.95 4,183.22 4,224.39 0.0M
2021-05-05 4,210.62 4,243.87 4,192.96 4,205.62 0.0M
2021-05-04 4,209.85 4,230.50 4,189.74 4,229.36 0.0M
2021-05-03 4,231.58 4,234.85 4,175.38 4,197.01 0.0M
2021-04-30 4,294.44 4,295.53 4,234.44 4,237.97 0.0M
2021-04-29 4,312.16 4,325.87 4,292.37 4,311.62 0.0M
2021-04-28 4,279.21 4,288.05 4,259.83 4,284.44 0.0M
2021-04-27 4,263.59 4,282.67 4,244.30 4,273.91 0.0M
2021-04-26 4,300.53 4,323.04 4,261.78 4,269.36 0.0M
2021-04-23 4,251.29 4,294.04 4,241.05 4,294.04 0.0M
2021-04-22 4,243.14 4,258.41 4,220.41 4,248.38 0.0M
2021-04-21 4,237.82 4,246.11 4,204.40 4,225.17 0.0M
2021-04-20 4,265.65 4,302.28 4,252.77 4,289.29 0.0M
2021-04-19 4,242.41 4,303.18 4,219.11 4,278.63 0.0M
2021-04-16 4,212.92 4,251.41 4,195.41 4,240.16 0.0M
2021-04-15 4,215.04 4,215.04 4,162.44 4,203.80 0.0M
2021-04-14 4,197.91 4,225.88 4,184.19 4,212.47 0.0M
2021-04-13 4,169.96 4,214.74 4,147.29 4,153.68 0.0M
2021-04-12 4,231.34 4,231.34 4,140.95 4,163.50 0.0M
2021-04-09 4,294.76 4,294.76 4,209.18 4,226.45 0.0M
2021-04-08 4,226.82 4,281.11 4,223.08 4,274.03 0.0M
2021-04-07 4,297.89 4,297.89 4,226.62 4,239.02 0.0M
2021-04-01 4,199.04 4,265.36 4,194.70 4,265.36 0.0M
2021-03-31 4,226.81 4,226.81 4,155.62 4,165.15 0.0M
2021-03-30 4,177.83 4,211.41 4,155.59 4,199.58 0.0M
2021-03-29 4,155.40 4,190.39 4,121.60 4,155.69 0.0M
2021-03-26 4,098.03 4,170.96 4,098.03 4,155.22 0.0M
2021-03-25 4,035.20 4,090.99 4,005.03 4,075.28 0.0M
2021-03-24 4,164.20 4,170.65 4,058.96 4,075.67 0.0M
2021-03-23 4,272.66 4,272.66 4,151.86 4,173.22 0.0M
2021-03-22 4,238.24 4,288.50 4,237.26 4,251.42 0.0M
2021-03-19 4,279.58 4,298.90 4,211.52 4,253.73 0.0M
2021-03-18 4,321.92 4,350.38 4,311.02 4,321.90 0.0M
2021-03-17 4,266.40 4,299.87 4,230.88 4,281.75 0.0M
2021-03-16 4,248.95 4,273.00 4,228.80 4,269.52 0.0M
2021-03-15 4,249.97 4,293.55 4,181.34 4,215.49 0.0M
2021-03-12 4,337.97 4,337.97 4,217.55 4,221.74 0.0M
2021-03-11 4,194.68 4,301.74 4,194.68 4,301.74 0.0M
2021-03-10 4,245.10 4,245.10 4,160.67 4,190.28 0.0M
2021-03-09 4,141.16 4,211.46 4,069.09 4,147.14 0.0M
2021-03-08 4,295.55 4,302.40 4,114.66 4,131.75 0.0M
2021-03-05 4,186.50 4,303.02 4,159.48 4,253.78 0.0M
2021-03-04 4,358.86 4,366.53 4,273.64 4,280.97 0.0M
2021-03-03 4,334.99 4,422.64 4,313.92 4,422.54 0.0M
2021-03-02 4,422.39 4,429.21 4,293.76 4,313.16 0.0M
2021-03-01 4,347.62 4,366.59 4,315.48 4,366.25 0.0M
2021-02-26 4,320.69 4,365.23 4,263.03 4,263.03 0.0M
2021-02-25 4,444.11 4,494.67 4,387.57 4,438.38 0.0M
2021-02-24 4,538.75 4,551.06 4,325.09 4,364.08 0.0M
2021-02-23 4,472.14 4,577.36 4,448.69 4,522.27 0.0M
2021-02-22 4,646.26 4,646.26 4,493.90 4,493.90 0.0M
2021-02-19 4,550.50 4,588.53 4,482.24 4,578.95 0.0M
2021-02-18 4,675.82 4,677.97 4,560.56 4,562.88 0.0M
2021-02-17 4,587.26 4,665.86 4,563.99 4,658.89 0.0M
2021-02-16 4,589.67 4,609.88 4,570.12 4,602.67 0.0M
2021-02-11 4,483.25 4,518.47 4,451.93 4,518.47 0.0M
2021-02-10 4,451.70 4,491.21 4,438.04 4,487.58 0.0M
2021-02-09 4,386.17 4,416.10 4,371.04 4,408.43 0.0M
2021-02-08 4,405.84 4,411.68 4,369.96 4,370.80 0.0M
2021-02-05 4,362.43 4,394.14 4,344.02 4,352.78 0.0M
2021-02-04 4,349.73 4,371.00 4,277.16 4,334.91 0.0M
2021-02-03 4,382.49 4,385.20 4,335.21 4,379.36 0.0M
2021-02-02 4,352.68 4,388.10 4,337.47 4,350.67 0.0M
2021-02-01 4,203.98 4,294.51 4,196.20 4,282.08 0.0M
2021-01-29 4,252.54 4,280.78 4,167.75 4,175.69 0.0M
2021-01-28 4,271.46 4,318.17 4,193.84 4,204.21 0.0M
2021-01-27 4,372.33 4,384.94 4,293.69 4,326.85 0.0M
2021-01-26 4,443.45 4,451.16 4,343.65 4,361.40 0.0M
2021-01-25 4,402.63 4,479.68 4,402.16 4,476.40 0.0M
2021-01-22 4,414.81 4,426.70 4,362.41 4,367.91 0.0M
2021-01-21 4,428.84 4,452.91 4,391.75 4,416.81 0.0M
2021-01-20 4,394.62 4,431.13 4,382.08 4,421.07 0.0M
2021-01-19 4,282.23 4,385.63 4,282.23 4,359.38 0.0M
2021-01-18 4,167.39 4,243.65 4,157.00 4,243.65 0.0M
2021-01-15 4,165.17 4,187.26 4,129.36 4,178.34 0.0M
2021-01-14 4,164.75 4,175.02 4,143.25 4,174.27 0.0M
2021-01-13 4,158.83 4,177.40 4,126.03 4,142.89 0.0M
2021-01-12 4,100.72 4,148.17 4,082.87 4,148.17 0.0M
2021-01-11 4,118.68 4,139.92 4,074.40 4,099.96 0.0M
2021-01-08 4,059.40 4,103.39 4,051.31 4,099.10 0.0M
2021-01-07 4,063.03 4,063.03 4,020.88 4,041.23 0.0M
2021-01-06 4,027.40 4,061.87 4,010.55 4,056.00 0.0M
2021-01-05 3,985.67 4,032.87 3,963.77 4,029.48 0.0M
2021-01-04 3,950.97 4,005.88 3,950.83 4,000.58 0.0M