HSI NTR Covered Call

HSINCC
🏛️ hong-kong →
11,419.03
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 9,524.74 9,536.02 9,482.71 9,482.71 0.0M
2021-12-30 9,433.31 9,486.89 9,383.12 9,432.52 0.0M
2021-12-29 9,475.63 9,475.63 9,390.44 9,421.72 0.0M
2021-12-28 9,501.78 9,510.43 9,425.79 9,498.05 0.0M
2021-12-24 9,518.91 9,525.19 9,458.14 9,472.01 0.0M
2021-12-23 9,433.28 9,485.76 9,395.89 9,458.49 0.0M
2021-12-22 9,468.96 9,478.52 9,374.58 9,421.63 0.0M
2021-12-21 9,299.76 9,414.43 9,270.80 9,367.35 0.0M
2021-12-20 9,403.02 9,423.25 9,240.40 9,271.25 0.0M
2021-12-17 9,513.20 9,522.44 9,423.34 9,438.49 0.0M
2021-12-16 9,470.22 9,547.37 9,421.48 9,529.86 0.0M
2021-12-15 9,574.29 9,600.29 9,473.84 9,506.32 0.0M
2021-12-14 9,588.56 9,612.22 9,539.74 9,569.65 0.0M
2021-12-13 9,700.02 9,715.14 9,625.40 9,626.63 0.0M
2021-12-10 9,638.29 9,674.55 9,614.75 9,636.48 0.0M
2021-12-09 9,647.41 9,692.04 9,641.96 9,692.04 0.0M
2021-12-08 9,625.27 9,626.98 9,585.71 9,608.38 0.0M
2021-12-07 9,543.97 9,590.80 9,473.11 9,584.22 0.0M
2021-12-06 9,442.87 9,496.27 9,407.88 9,420.46 0.0M
2021-12-03 9,498.28 9,535.33 9,443.46 9,520.98 0.0M
2021-12-02 9,462.94 9,536.58 9,461.21 9,529.24 0.0M
2021-12-01 9,483.14 9,550.56 9,463.63 9,503.72 0.0M
2021-11-30 9,542.73 9,545.51 9,349.26 9,441.43 0.0M
2021-11-29 9,549.82 9,638.65 9,495.59 9,527.11 0.0M
2021-11-26 9,766.48 9,766.48 9,612.06 9,617.49 0.0M
2021-11-25 9,847.46 9,888.29 9,797.35 9,879.77 0.0M
2021-11-24 9,851.48 9,918.45 9,805.52 9,854.94 0.0M
2021-11-23 9,860.18 9,891.36 9,826.68 9,840.59 0.0M
2021-11-22 9,990.96 9,994.49 9,918.26 9,947.12 0.0M
2021-11-19 9,920.47 9,978.51 9,894.43 9,973.92 0.0M
2021-11-18 10,061.92 10,070.90 10,017.34 10,046.88 0.0M
2021-11-17 10,115.01 10,126.96 10,090.97 10,119.29 0.0M
2021-11-16 10,047.29 10,135.93 10,047.29 10,134.74 0.0M
2021-11-15 10,052.00 10,062.17 9,997.90 10,042.56 0.0M
2021-11-12 10,050.84 10,063.10 9,984.23 10,014.24 0.0M
2021-11-11 9,876.32 10,007.35 9,870.61 9,993.89 0.0M
2021-11-10 9,836.51 9,921.34 9,748.25 9,912.50 0.0M
2021-11-09 9,894.48 9,894.48 9,811.56 9,859.80 0.0M
2021-11-08 9,829.77 9,857.49 9,788.46 9,831.71 0.0M
2021-11-05 9,880.17 9,913.70 9,814.54 9,860.15 0.0M
2021-11-04 9,959.72 9,959.72 9,897.18 9,959.00 0.0M
2021-11-03 9,911.05 9,939.61 9,832.44 9,896.96 0.0M
2021-11-02 10,040.29 10,042.55 9,888.01 9,918.88 0.0M
2021-11-01 9,933.04 9,937.15 9,874.71 9,928.32 0.0M
2021-10-29 9,998.14 10,005.30 9,954.30 9,976.18 0.0M
2021-10-28 10,055.88 10,091.53 9,980.71 10,027.46 0.0M
2021-10-27 9,924.74 10,072.89 9,914.71 10,048.52 0.0M
2021-10-26 10,081.30 10,087.32 10,015.97 10,049.95 0.0M
2021-10-25 10,017.84 10,094.94 9,988.08 10,055.52 0.0M
2021-10-22 10,130.50 10,141.88 10,012.87 10,065.20 0.0M
2021-10-21 10,062.66 10,112.72 9,938.06 10,070.70 0.0M
2021-10-20 10,051.82 10,105.89 10,016.48 10,075.36 0.0M
2021-10-19 9,989.63 10,065.46 9,982.21 10,019.15 0.0M
2021-10-18 10,001.65 10,074.97 9,913.49 9,982.65 0.0M
2021-10-15 9,931.07 9,987.01 9,882.64 9,977.47 0.0M
2021-10-12 9,890.99 9,931.62 9,865.56 9,897.15 0.0M
2021-10-11 9,924.19 9,959.24 9,914.56 9,952.42 0.0M
2021-10-08 9,902.19 9,903.65 9,800.94 9,849.88 0.0M
2021-10-07 9,721.87 9,831.74 9,721.87 9,829.59 0.0M
2021-10-06 9,695.61 9,700.83 9,565.66 9,617.72 0.0M
2021-10-05 9,537.06 9,667.86 9,514.04 9,650.79 0.0M
2021-10-04 9,719.46 9,727.40 9,583.66 9,628.20 0.0M
2021-09-30 9,749.80 9,792.25 9,702.41 9,765.98 0.0M
2021-09-29 9,560.46 9,806.39 9,550.98 9,795.48 0.0M
2021-09-28 9,668.81 9,798.96 9,631.28 9,730.30 0.0M
2021-09-27 9,642.47 9,724.45 9,587.01 9,608.98 0.0M
2021-09-24 9,729.49 9,774.25 9,563.62 9,600.80 0.0M
2021-09-23 9,783.64 9,839.89 9,645.07 9,721.80 0.0M
2021-09-21 9,471.42 9,629.94 9,430.25 9,606.90 0.0M
2021-09-20 9,723.46 9,723.46 9,463.22 9,554.74 0.0M
2021-09-17 9,722.50 9,845.57 9,668.57 9,845.57 0.0M
2021-09-16 9,854.37 9,856.79 9,689.42 9,747.95 0.0M
2021-09-15 9,939.17 9,962.83 9,848.17 9,859.89 0.0M
2021-09-14 10,054.56 10,069.87 9,952.47 9,988.10 0.0M
2021-09-13 10,039.02 10,043.06 9,975.87 10,033.54 0.0M
2021-09-10 10,040.24 10,095.98 10,035.91 10,087.31 0.0M
2021-09-09 10,043.97 10,082.75 9,974.98 10,001.72 0.0M
2021-09-08 10,139.63 10,156.94 10,051.99 10,107.97 0.0M
2021-09-07 10,071.41 10,169.69 10,050.85 10,112.42 0.0M
2021-09-06 10,021.82 10,074.98 10,008.45 10,064.45 0.0M
2021-09-03 10,008.90 10,042.42 9,969.48 10,002.29 0.0M
2021-09-02 10,059.61 10,086.46 10,002.07 10,035.47 0.0M
2021-09-01 9,950.86 10,038.13 9,936.10 10,020.95 0.0M
2021-08-31 9,906.58 9,980.06 9,799.48 9,979.67 0.0M
2021-08-30 9,882.01 9,924.48 9,786.28 9,908.37 0.0M
2021-08-27 9,846.41 9,946.70 9,817.01 9,856.91 0.0M
2021-08-26 9,942.92 9,967.62 9,797.14 9,858.77 0.0M
2021-08-25 10,040.28 10,056.16 9,906.76 9,961.30 0.0M
2021-08-24 9,858.72 9,962.15 9,825.24 9,961.38 0.0M
2021-08-23 9,750.55 9,851.69 9,697.02 9,723.63 0.0M
2021-08-20 9,748.41 9,758.02 9,518.24 9,621.79 0.0M
2021-08-19 9,952.27 9,970.15 9,743.60 9,794.04 0.0M
2021-08-18 9,957.46 10,018.00 9,919.24 9,971.30 0.0M
2021-08-17 10,019.52 10,066.04 9,879.32 9,925.57 0.0M
2021-08-16 10,087.12 10,103.35 10,005.41 10,050.14 0.0M
2021-08-13 10,058.18 10,115.28 10,042.07 10,091.23 0.0M
2021-08-12 10,129.63 10,139.26 10,077.56 10,117.70 0.0M
2021-08-11 10,104.65 10,146.59 10,073.74 10,128.67 0.0M
2021-08-10 10,082.74 10,109.11 9,994.01 10,106.02 0.0M
2021-08-09 9,921.00 10,064.58 9,921.00 10,021.18 0.0M
2021-08-06 9,988.99 10,010.01 9,933.24 9,981.32 0.0M
2021-08-05 10,019.08 10,062.72 9,957.06 9,980.65 0.0M
2021-08-04 9,958.34 10,064.39 9,924.21 10,022.01 0.0M
2021-08-03 9,970.29 9,973.74 9,855.16 9,973.74 0.0M
2021-08-02 9,922.31 9,980.99 9,839.57 9,976.44 0.0M
2021-07-30 9,886.98 9,939.95 9,802.20 9,890.23 0.0M
2021-07-29 9,918.71 9,983.78 9,804.99 9,977.41 0.0M
2021-07-28 9,658.41 9,673.91 9,420.87 9,658.01 0.0M
2021-07-27 9,882.59 9,980.18 9,385.39 9,510.72 0.0M
2021-07-26 10,139.57 10,189.92 9,926.51 9,930.40 0.0M
2021-07-23 10,505.39 10,509.21 10,320.54 10,358.33 0.0M
2021-07-22 10,411.48 10,521.00 10,411.48 10,508.80 0.0M
2021-07-21 10,373.96 10,373.96 10,225.02 10,320.26 0.0M
2021-07-20 10,378.13 10,435.11 10,281.49 10,333.03 0.0M
2021-07-19 10,509.18 10,509.18 10,385.72 10,419.30 0.0M
2021-07-16 10,583.28 10,678.99 10,562.28 10,606.56 0.0M
2021-07-15 10,532.58 10,662.05 10,512.09 10,600.72 0.0M
2021-07-14 10,582.01 10,582.01 10,497.75 10,526.48 0.0M
2021-07-13 10,489.85 10,614.88 10,461.93 10,589.02 0.0M
2021-07-12 10,504.69 10,504.69 10,386.91 10,424.40 0.0M
2021-07-09 10,262.11 10,397.28 10,177.06 10,358.54 0.0M
2021-07-08 10,551.28 10,555.10 10,267.27 10,282.94 0.0M
2021-07-07 10,483.18 10,569.91 10,483.18 10,569.00 0.0M
2021-07-06 10,573.18 10,593.09 10,510.27 10,573.13 0.0M
2021-07-05 10,577.81 10,646.44 10,548.89 10,585.08 0.0M
2021-07-02 10,760.12 10,760.12 10,607.63 10,634.32 0.0M
2021-06-30 10,835.99 10,835.99 10,765.51 10,774.67 0.0M
2021-06-29 10,872.45 10,875.17 10,775.34 10,801.17 0.0M
2021-06-28 10,875.40 10,875.40 10,840.42 10,864.27 0.0M
2021-06-25 10,760.63 10,841.19 10,753.64 10,831.13 0.0M
2021-06-24 10,722.82 10,742.01 10,686.19 10,719.30 0.0M
2021-06-23 10,595.83 10,702.75 10,553.10 10,689.71 0.0M
2021-06-22 10,610.13 10,610.13 10,514.95 10,517.84 0.0M
2021-06-21 10,571.06 10,604.79 10,513.84 10,574.44 0.0M
2021-06-18 10,604.88 10,672.61 10,585.61 10,664.34 0.0M
2021-06-17 10,485.25 10,590.02 10,471.94 10,588.91 0.0M
2021-06-16 10,601.63 10,604.63 10,529.18 10,539.96 0.0M
2021-06-15 10,687.40 10,687.40 10,540.36 10,605.21 0.0M
2021-06-11 10,664.78 10,675.39 10,621.35 10,651.13 0.0M
2021-06-10 10,611.77 10,665.99 10,592.01 10,616.77 0.0M
2021-06-09 10,600.37 10,636.60 10,588.11 10,605.43 0.0M
2021-06-08 10,643.01 10,663.20 10,572.27 10,617.96 0.0M
2021-06-07 10,657.54 10,657.54 10,554.34 10,604.71 0.0M
2021-06-04 10,605.96 10,661.28 10,584.82 10,640.29 0.0M
2021-06-03 10,706.76 10,716.12 10,618.82 10,634.81 0.0M
2021-06-02 10,705.08 10,725.51 10,676.56 10,699.81 0.0M
2021-06-01 10,659.43 10,717.81 10,629.27 10,714.05 0.0M
2021-05-31 10,655.41 10,670.14 10,603.90 10,665.32 0.0M
2021-05-28 10,654.25 10,727.73 10,618.54 10,651.09 0.0M
2021-05-27 10,591.04 10,648.09 10,579.59 10,635.34 0.0M
2021-05-26 10,602.00 10,658.90 10,587.64 10,632.67 0.0M
2021-05-25 10,401.12 10,552.14 10,395.94 10,546.46 0.0M
2021-05-24 10,340.52 10,371.88 10,284.86 10,361.02 0.0M
2021-05-21 10,406.87 10,410.05 10,311.03 10,372.77 0.0M
2021-05-20 10,332.83 10,385.60 10,314.23 10,367.97 0.0M
2021-05-18 10,355.59 10,413.24 10,355.59 10,409.31 0.0M
2021-05-17 10,239.01 10,285.95 10,218.73 10,260.69 0.0M
2021-05-14 10,155.01 10,208.60 10,085.43 10,196.38 0.0M
2021-05-13 10,131.01 10,204.78 10,082.84 10,082.84 0.0M
2021-05-12 10,217.25 10,263.90 10,145.02 10,263.90 0.0M
2021-05-11 10,225.76 10,245.23 10,152.70 10,187.73 0.0M
2021-05-10 10,413.44 10,447.61 10,330.04 10,378.36 0.0M
2021-05-07 10,408.66 10,450.39 10,348.88 10,373.99 0.0M
2021-05-06 10,393.08 10,411.23 10,302.18 10,377.92 0.0M
2021-05-05 10,302.42 10,388.29 10,278.58 10,309.68 0.0M
2021-05-04 10,318.67 10,355.58 10,274.80 10,348.69 0.0M
2021-05-03 10,372.87 10,372.87 10,247.69 10,285.56 0.0M
2021-04-30 10,454.34 10,488.69 10,374.11 10,380.33 0.0M
2021-04-29 10,505.68 10,565.12 10,470.06 10,527.75 0.0M
2021-04-28 10,541.30 10,549.39 10,510.29 10,541.39 0.0M
2021-04-27 10,502.31 10,535.58 10,463.49 10,528.59 0.0M
2021-04-26 10,516.18 10,562.88 10,477.05 10,501.09 0.0M
2021-04-23 10,472.08 10,511.37 10,455.89 10,506.58 0.0M
2021-04-22 10,455.19 10,472.81 10,434.10 10,460.43 0.0M
2021-04-21 10,411.14 10,438.56 10,386.09 10,424.90 0.0M
2021-04-20 10,447.69 10,500.42 10,428.82 10,486.60 0.0M
2021-04-19 10,441.41 10,494.84 10,425.09 10,480.88 0.0M
2021-04-16 10,423.56 10,470.79 10,398.91 10,433.65 0.0M
2021-04-15 10,418.30 10,430.10 10,373.81 10,413.58 0.0M
2021-04-14 10,412.57 10,439.36 10,394.84 10,428.91 0.0M
2021-04-13 10,384.36 10,439.72 10,347.42 10,354.05 0.0M
2021-04-12 10,389.34 10,406.09 10,305.67 10,350.75 0.0M
2021-04-09 10,444.82 10,448.82 10,369.90 10,397.27 0.0M
2021-04-08 10,394.93 10,444.64 10,369.28 10,416.13 0.0M
2021-04-07 10,413.89 10,424.03 10,354.89 10,390.29 0.0M
2021-04-01 10,332.38 10,413.43 10,315.81 10,413.06 0.0M
2021-03-31 10,360.68 10,373.53 10,278.24 10,287.53 0.0M
2021-03-30 10,295.44 10,366.97 10,254.67 10,326.19 0.0M
2021-03-29 10,232.28 10,291.52 10,167.68 10,239.40 0.0M
2021-03-26 10,134.94 10,265.16 10,123.31 10,238.36 0.0M
2021-03-25 9,980.34 10,128.36 9,940.31 10,080.52 0.0M
2021-03-24 10,278.60 10,278.60 10,054.63 10,086.49 0.0M
2021-03-23 10,473.28 10,476.32 10,249.58 10,292.27 0.0M
2021-03-22 10,414.72 10,510.10 10,404.30 10,428.47 0.0M
2021-03-19 10,479.85 10,544.39 10,372.40 10,460.48 0.0M
2021-03-18 10,573.76 10,635.13 10,557.31 10,586.86 0.0M
2021-03-17 10,420.88 10,500.74 10,374.92 10,463.44 0.0M
2021-03-16 10,445.26 10,469.91 10,401.30 10,453.87 0.0M
2021-03-15 10,407.00 10,478.46 10,309.19 10,381.28 0.0M
2021-03-12 10,555.12 10,564.50 10,330.41 10,340.81 0.0M
2021-03-11 10,399.06 10,526.82 10,383.65 10,526.10 0.0M
2021-03-10 10,429.36 10,429.36 10,296.41 10,362.60 0.0M
2021-03-09 10,281.16 10,390.04 10,172.52 10,307.49 0.0M
2021-03-08 10,479.49 10,483.23 10,194.49 10,231.55 0.0M
2021-03-05 10,258.92 10,472.91 10,219.79 10,400.25 0.0M
2021-03-04 10,482.02 10,528.79 10,393.59 10,432.84 0.0M
2021-03-03 10,426.50 10,600.55 10,419.80 10,600.55 0.0M
2021-03-02 10,529.21 10,566.90 10,348.97 10,390.36 0.0M
2021-03-01 10,484.74 10,488.96 10,399.41 10,481.02 0.0M
2021-02-26 10,411.44 10,477.14 10,316.29 10,317.37 0.0M
2021-02-25 10,791.39 10,901.48 10,582.81 10,582.81 0.0M
2021-02-24 10,642.24 10,682.57 10,249.86 10,634.53 0.0M
2021-02-23 10,516.87 10,834.25 10,506.07 10,624.27 0.0M
2021-02-22 10,822.44 10,823.06 10,568.01 10,575.62 0.0M
2021-02-19 10,696.45 10,723.86 10,296.64 10,696.45 0.0M
2021-02-18 10,679.48 10,695.55 10,473.60 10,480.94 0.0M
2021-02-17 10,570.45 10,803.50 10,560.35 10,663.06 0.0M
2021-02-16 10,849.95 10,858.31 10,598.11 10,648.08 0.0M
2021-02-11 10,601.35 10,719.67 10,575.89 10,654.37 0.0M
2021-02-10 10,739.48 10,779.88 10,611.76 10,647.36 0.0M
2021-02-09 10,612.62 10,655.21 10,574.77 10,613.69 0.0M
2021-02-08 10,704.12 10,716.67 10,530.88 10,579.58 0.0M
2021-02-05 10,621.30 10,636.64 10,526.85 10,561.43 0.0M
2021-02-04 10,467.64 10,605.82 10,451.57 10,525.29 0.0M
2021-02-03 10,509.41 10,567.19 10,475.69 10,544.24 0.0M
2021-02-02 10,531.00 10,555.14 10,464.93 10,496.72 0.0M
2021-02-01 10,360.50 10,465.38 10,339.20 10,449.92 0.0M
2021-01-29 10,446.63 10,457.89 10,294.04 10,303.71 0.0M
2021-01-28 10,211.38 10,434.35 10,131.45 10,339.06 0.0M
2021-01-27 10,461.01 10,486.04 10,308.06 10,355.05 0.0M
2021-01-26 10,347.29 10,432.77 10,171.82 10,392.09 0.0M
2021-01-25 10,325.85 10,495.43 10,317.82 10,483.12 0.0M
2021-01-22 10,366.76 10,386.20 10,214.14 10,227.29 0.0M
2021-01-21 10,410.81 10,490.16 10,342.71 10,411.04 0.0M
2021-01-20 10,447.03 10,495.95 10,359.35 10,424.33 0.0M
2021-01-19 10,535.93 10,708.99 10,328.54 10,451.44 0.0M
2021-01-18 10,328.18 10,497.31 10,328.18 10,438.61 0.0M
2021-01-15 10,433.44 10,527.91 10,385.73 10,395.00 0.0M
2021-01-14 10,409.52 10,467.93 10,380.68 10,463.15 0.0M
2021-01-13 10,394.91 10,412.56 10,326.36 10,363.12 0.0M
2021-01-12 10,324.86 10,384.19 10,290.57 10,370.83 0.0M
2021-01-11 10,355.10 10,369.12 10,283.52 10,302.47 0.0M
2021-01-08 10,313.17 10,347.10 10,261.24 10,339.61 0.0M
2021-01-07 10,302.23 10,327.55 10,259.26 10,280.00 0.0M
2021-01-06 10,287.29 10,323.75 10,244.45 10,315.91 0.0M
2021-01-05 10,232.35 10,318.04 10,212.17 10,306.55 0.0M
2021-01-04 10,198.88 10,276.55 10,194.52 10,268.62 0.0M