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
2022-12-30 8,328.95 8,352.90 8,203.21 8,212.01 0.0M
2022-12-29 8,085.10 8,231.11 8,085.10 8,212.32 0.0M
2022-12-28 8,401.60 8,458.68 8,121.65 8,202.38 0.0M
2022-12-23 8,198.33 8,326.59 8,198.33 8,284.70 0.0M
2022-12-22 8,250.81 8,347.47 8,232.23 8,323.22 0.0M
2022-12-21 8,116.42 8,133.34 8,048.64 8,091.33 0.0M
2022-12-20 8,087.38 8,146.16 7,969.00 8,061.97 0.0M
2022-12-19 8,264.31 8,369.17 8,135.40 8,177.31 0.0M
2022-12-16 8,079.82 8,296.21 8,038.11 8,221.05 0.0M
2022-12-15 8,143.25 8,167.98 7,971.52 8,103.90 0.0M
2022-12-14 8,199.97 8,246.81 8,101.33 8,165.97 0.0M
2022-12-13 8,050.35 8,180.67 8,037.00 8,131.44 0.0M
2022-12-12 7,986.60 8,130.43 7,986.60 8,072.17 0.0M
2022-12-09 8,210.06 8,290.20 8,075.71 8,133.97 0.0M
2022-12-08 8,021.28 8,197.95 8,010.58 8,167.21 0.0M
2022-12-07 8,100.17 8,199.44 7,915.70 7,921.74 0.0M
2022-12-06 8,021.17 8,178.49 8,019.89 8,122.61 0.0M
2022-12-05 8,142.53 8,164.34 8,016.27 8,157.08 0.0M
2022-12-02 7,927.18 8,010.63 7,872.55 7,936.73 0.0M
2022-12-01 8,172.68 8,209.15 7,880.36 7,905.88 0.0M
2022-11-30 7,812.66 7,956.21 7,804.74 7,927.32 0.0M
2022-11-29 7,706.68 8,027.20 7,686.60 7,835.90 0.0M
2022-11-28 7,346.59 7,593.79 7,320.62 7,559.66 0.0M
2022-11-25 7,784.09 7,788.99 7,619.60 7,701.79 0.0M
2022-11-24 7,836.55 7,865.85 7,745.01 7,817.47 0.0M
2022-11-23 7,709.84 7,804.78 7,670.22 7,744.46 0.0M
2022-11-22 7,810.72 7,859.11 7,624.37 7,693.23 0.0M
2022-11-21 7,739.10 7,858.38 7,676.27 7,812.55 0.0M
2022-11-18 8,150.44 8,180.81 7,940.83 7,983.27 0.0M
2022-11-17 8,004.81 8,099.41 7,839.38 8,010.64 0.0M
2022-11-16 8,072.63 8,198.35 8,004.59 8,119.27 0.0M
2022-11-15 7,806.33 8,170.95 7,757.35 8,163.91 0.0M
2022-11-14 7,954.41 7,980.25 7,741.23 7,791.16 0.0M
2022-11-11 7,953.17 8,013.17 7,607.50 7,639.65 0.0M
2022-11-10 7,419.97 7,436.94 7,357.44 7,426.52 0.0M
2022-11-09 7,660.47 7,752.00 7,494.48 7,568.69 0.0M
2022-11-08 7,718.56 7,749.80 7,605.97 7,671.11 0.0M
2022-11-07 7,776.59 7,990.21 7,528.43 7,691.00 0.0M
2022-11-04 7,504.95 8,024.91 7,504.95 7,846.26 0.0M
2022-11-03 7,464.27 7,534.76 7,404.73 7,423.18 0.0M
2022-11-02 7,424.02 7,661.88 7,397.72 7,641.98 0.0M
2022-11-01 7,366.97 7,559.15 7,326.80 7,489.63 0.0M
2022-10-31 7,304.86 7,407.54 7,255.39 7,304.14 0.0M
2022-10-28 7,589.01 7,612.55 7,287.91 7,329.39 0.0M
2022-10-27 7,748.97 7,807.34 7,600.27 7,607.46 0.0M
2022-10-26 7,424.48 7,682.06 7,424.48 7,553.08 0.0M
2022-10-25 7,459.11 7,607.74 7,370.79 7,477.10 0.0M
2022-10-24 7,790.79 7,869.70 7,435.46 7,482.08 0.0M
2022-10-21 7,992.66 8,037.65 7,938.89 7,964.57 0.0M
2022-10-20 7,959.91 8,061.04 7,875.61 7,994.70 0.0M
2022-10-19 8,190.86 8,234.23 8,090.15 8,091.38 0.0M
2022-10-18 8,208.95 8,226.70 8,094.82 8,226.70 0.0M
2022-10-17 8,039.93 8,165.04 7,980.34 8,112.96 0.0M
2022-10-14 8,117.19 8,222.62 8,065.04 8,081.29 0.0M
2022-10-13 8,101.49 8,126.23 7,994.71 7,995.70 0.0M
2022-10-12 8,109.94 8,218.55 8,014.71 8,104.64 0.0M
2022-10-11 8,238.10 8,244.20 8,130.45 8,149.18 0.0M
2022-10-10 8,287.16 8,319.03 8,229.19 8,247.95 0.0M
2022-10-07 8,274.60 8,366.39 8,243.51 8,353.17 0.0M
2022-10-06 8,314.30 8,427.00 8,283.71 8,362.59 0.0M
2022-10-05 8,361.80 8,426.42 8,305.10 8,344.25 0.0M
2022-10-03 8,193.92 8,224.51 8,130.11 8,190.18 0.0M
2022-09-30 8,195.98 8,250.52 8,111.73 8,213.02 0.0M
2022-09-29 8,384.89 8,408.49 8,132.81 8,188.88 0.0M
2022-09-28 8,422.74 8,422.74 8,198.40 8,228.95 0.0M
2022-09-27 8,523.35 8,540.62 8,419.30 8,519.68 0.0M
2022-09-26 8,473.42 8,622.72 8,456.90 8,517.21 0.0M
2022-09-23 8,603.95 8,664.94 8,551.56 8,554.01 0.0M
2022-09-22 8,642.72 8,676.59 8,569.56 8,655.47 0.0M
2022-09-21 8,855.69 8,878.60 8,790.27 8,794.61 0.0M
2022-09-20 8,921.27 8,983.72 8,906.01 8,949.35 0.0M
2022-09-19 8,892.64 8,902.41 8,811.09 8,843.24 0.0M
2022-09-16 8,931.47 8,990.59 8,893.03 8,931.30 0.0M
2022-09-15 8,990.40 9,035.10 8,966.38 9,003.84 0.0M
2022-09-14 8,987.35 9,014.09 8,938.16 8,959.03 0.0M
2022-09-13 9,167.80 9,204.81 9,132.56 9,143.78 0.0M
2022-09-09 8,974.03 9,167.47 8,968.81 9,149.21 0.0M
2022-09-08 9,020.15 9,024.50 8,918.36 8,937.85 0.0M
2022-09-07 8,961.13 9,012.79 8,916.12 9,006.45 0.0M
2022-09-06 9,094.11 9,114.37 9,022.60 9,067.36 0.0M
2022-09-05 9,050.01 9,068.46 8,978.68 9,046.01 0.0M
2022-09-02 9,154.45 9,170.50 9,073.29 9,110.43 0.0M
2022-09-01 9,194.91 9,232.96 9,130.32 9,155.27 0.0M
2022-08-31 9,141.92 9,307.10 9,138.58 9,256.92 0.0M
2022-08-30 9,290.71 9,290.92 9,104.60 9,245.08 0.0M
2022-08-29 9,225.10 9,296.15 9,211.34 9,274.12 0.0M
2022-08-26 9,332.95 9,339.31 9,281.31 9,335.36 0.0M
2022-08-25 9,033.91 9,253.19 9,026.82 9,245.20 0.0M
2022-08-24 9,039.14 9,039.14 8,887.88 8,923.92 0.0M
2022-08-23 9,099.86 9,118.89 8,973.93 9,030.99 0.0M
2022-08-22 9,060.99 9,173.79 9,056.28 9,099.40 0.0M
2022-08-19 9,114.14 9,201.38 9,104.83 9,148.51 0.0M
2022-08-18 9,218.21 9,218.21 9,101.18 9,141.05 0.0M
2022-08-17 9,198.35 9,248.59 9,140.30 9,192.48 0.0M
2022-08-16 9,256.30 9,283.34 9,078.85 9,149.03 0.0M
2022-08-15 9,236.96 9,306.36 9,206.17 9,230.60 0.0M
2022-08-12 9,259.76 9,284.55 9,208.61 9,276.28 0.0M
2022-08-11 9,152.94 9,236.27 9,117.65 9,235.80 0.0M
2022-08-10 9,163.19 9,184.69 8,978.30 9,040.43 0.0M
2022-08-09 9,214.73 9,279.86 9,135.41 9,195.63 0.0M
2022-08-08 9,217.69 9,248.17 9,168.35 9,205.03 0.0M
2022-08-05 9,250.48 9,269.52 9,208.51 9,256.45 0.0M
2022-08-04 9,182.39 9,235.96 9,162.49 9,226.90 0.0M
2022-08-03 9,100.46 9,129.62 9,042.50 9,076.15 0.0M
2022-08-02 9,093.24 9,096.32 8,961.49 9,037.36 0.0M
2022-08-01 9,143.46 9,231.30 9,107.28 9,205.99 0.0M
2022-07-29 9,347.18 9,347.18 9,158.04 9,199.48 0.0M
2022-07-28 9,363.44 9,400.55 9,294.77 9,334.58 0.0M
2022-07-27 9,361.44 9,398.13 9,311.71 9,355.56 0.0M
2022-07-26 9,376.51 9,482.73 9,338.70 9,462.31 0.0M
2022-07-25 9,287.78 9,319.18 9,212.84 9,306.63 0.0M
2022-07-22 9,387.29 9,403.09 9,284.64 9,326.64 0.0M
2022-07-21 9,373.46 9,419.55 9,288.93 9,309.21 0.0M
2022-07-20 9,480.99 9,529.71 9,441.49 9,443.91 0.0M
2022-07-19 9,350.20 9,380.52 9,291.54 9,341.09 0.0M
2022-07-18 9,259.13 9,419.22 9,178.80 9,413.11 0.0M
2022-07-15 9,288.91 9,328.20 9,139.62 9,175.72 0.0M
2022-07-14 9,381.66 9,417.83 9,282.31 9,365.60 0.0M
2022-07-13 9,432.05 9,465.37 9,356.53 9,374.08 0.0M
2022-07-12 9,419.41 9,478.60 9,358.37 9,386.66 0.0M
2022-07-11 9,574.51 9,584.08 9,437.46 9,479.66 0.0M
2022-07-08 9,682.26 9,695.31 9,625.59 9,664.14 0.0M
2022-07-07 9,531.25 9,619.00 9,481.34 9,612.00 0.0M
2022-07-06 9,631.28 9,643.77 9,490.53 9,589.66 0.0M
2022-07-05 9,675.44 9,716.53 9,614.58 9,655.86 0.0M
2022-07-04 9,563.23 9,626.42 9,509.35 9,612.65 0.0M
2022-06-30 9,614.48 9,660.86 9,560.73 9,596.67 0.0M
2022-06-29 9,567.09 9,641.60 9,498.33 9,629.15 0.0M
2022-06-28 9,588.34 9,817.59 9,588.34 9,667.96 0.0M
2022-06-27 9,634.45 9,691.60 9,555.98 9,661.86 0.0M
2022-06-24 9,563.36 9,616.02 9,541.35 9,612.66 0.0M
2022-06-23 9,497.37 9,547.07 9,445.85 9,511.88 0.0M
2022-06-22 9,555.33 9,575.55 9,425.45 9,426.36 0.0M
2022-06-21 9,479.65 9,554.18 9,461.78 9,526.68 0.0M
2022-06-20 9,382.34 9,450.91 9,343.29 9,442.54 0.0M
2022-06-17 9,274.46 9,413.66 9,274.46 9,390.00 0.0M
2022-06-16 9,498.10 9,504.48 9,278.15 9,320.33 0.0M
2022-06-15 9,390.92 9,462.50 9,390.68 9,425.47 0.0M
2022-06-14 9,257.15 9,393.37 9,257.15 9,372.49 0.0M
2022-06-13 9,379.51 9,432.69 9,331.33 9,364.15 0.0M
2022-06-10 9,446.64 9,571.16 9,446.64 9,514.23 0.0M
2022-06-09 9,552.67 9,564.88 9,439.80 9,529.01 0.0M
2022-06-08 9,495.28 9,538.11 9,454.89 9,527.77 0.0M
2022-06-07 9,446.10 9,491.79 9,391.15 9,443.89 0.0M
2022-06-06 9,360.18 9,460.63 9,307.10 9,424.10 0.0M
2022-06-02 9,315.13 9,324.83 9,264.85 9,308.85 0.0M
2022-06-01 9,348.16 9,396.77 9,321.17 9,370.06 0.0M
2022-05-31 9,289.77 9,378.25 9,281.58 9,332.62 0.0M
2022-05-30 9,271.01 9,314.28 9,244.10 9,294.66 0.0M
2022-05-27 9,217.61 9,261.78 9,206.58 9,222.16 0.0M
2022-05-26 9,118.14 9,123.36 9,008.98 9,101.29 0.0M
2022-05-25 9,048.19 9,143.34 9,048.19 9,100.87 0.0M
2022-05-24 9,115.14 9,149.75 9,009.89 9,047.52 0.0M
2022-05-23 9,113.91 9,155.62 9,070.75 9,111.83 0.0M
2022-05-20 9,083.99 9,155.77 9,071.35 9,152.15 0.0M
2022-05-19 8,964.10 9,030.23 8,929.20 8,994.93 0.0M
2022-05-18 9,095.43 9,129.66 9,046.62 9,124.99 0.0M
2022-05-17 8,986.44 9,094.49 8,986.44 9,069.64 0.0M
2022-05-16 8,973.08 8,973.08 8,849.09 8,902.66 0.0M
2022-05-13 8,792.21 8,885.32 8,776.82 8,880.38 0.0M
2022-05-12 8,747.92 8,818.82 8,674.57 8,692.40 0.0M
2022-05-11 8,715.20 8,907.48 8,710.80 8,826.33 0.0M
2022-05-10 8,617.20 8,802.50 8,595.53 8,766.27 0.0M
2022-05-06 8,939.58 8,964.40 8,858.66 8,875.34 0.0M
2022-05-05 9,234.73 9,247.79 9,033.60 9,064.95 0.0M
2022-05-04 9,038.76 9,097.73 9,012.68 9,061.84 0.0M
2022-05-03 9,035.19 9,139.74 8,968.67 9,093.65 0.0M
2022-04-29 8,920.69 9,212.20 8,865.79 9,042.79 0.0M
2022-04-28 8,824.59 8,922.34 8,780.38 8,918.74 0.0M
2022-04-27 8,651.96 8,819.60 8,651.96 8,773.23 0.0M
2022-04-26 8,799.79 8,910.01 8,734.81 8,768.10 0.0M
2022-04-25 8,853.46 8,890.80 8,701.38 8,738.47 0.0M
2022-04-22 8,924.28 9,107.14 8,879.49 9,075.04 0.0M
2022-04-21 9,135.64 9,196.92 9,007.48 9,092.95 0.0M
2022-04-20 9,234.64 9,317.96 9,182.52 9,206.19 0.0M
2022-04-19 9,281.74 9,293.78 9,176.17 9,235.26 0.0M
2022-04-14 9,398.26 9,433.39 9,352.44 9,410.91 0.0M
2022-04-13 9,269.17 9,408.88 9,258.97 9,356.05 0.0M
2022-04-12 9,324.34 9,388.53 9,196.05 9,320.32 0.0M
2022-04-11 9,430.55 9,430.55 9,241.80 9,275.96 0.0M
2022-04-08 9,443.66 9,497.97 9,400.05 9,492.25 0.0M
2022-04-07 9,508.13 9,594.40 9,462.80 9,475.52 0.0M
2022-04-06 9,564.87 9,595.16 9,530.41 9,547.90 0.0M
2022-04-04 9,648.53 9,648.53 9,648.53 9,648.53 0.0M
2022-04-01 9,393.81 9,531.63 9,378.70 9,529.00 0.0M
2022-03-31 9,545.06 9,560.84 9,479.61 9,509.33 0.0M
2022-03-30 9,536.54 9,625.95 9,479.77 9,563.47 0.0M
2022-03-29 9,362.49 9,434.48 9,344.39 9,431.66 0.0M
2022-03-28 9,169.27 9,367.82 9,119.44 9,324.70 0.0M
2022-03-25 9,355.31 9,423.15 9,154.36 9,202.49 0.0M
2022-03-24 9,402.60 9,517.99 9,396.31 9,417.53 0.0M
2022-03-23 9,461.71 9,556.65 9,412.11 9,486.41 0.0M
2022-03-22 9,178.55 9,372.52 9,127.79 9,363.90 0.0M
2022-03-21 9,257.20 9,259.62 9,053.16 9,101.11 0.0M
2022-03-18 9,019.33 9,241.15 8,970.53 9,169.10 0.0M
2022-03-17 9,125.49 9,172.04 8,889.86 9,164.73 0.0M
2022-03-16 8,196.28 8,639.56 7,993.01 8,617.70 0.0M
2022-03-15 8,121.85 8,332.97 7,838.30 7,913.20 0.0M
2022-03-14 8,660.92 8,664.09 8,341.56 8,389.15 0.0M
2022-03-11 8,736.89 8,916.53 8,626.80 8,824.91 0.0M
2022-03-10 9,046.84 9,046.84 8,888.58 8,965.15 0.0M
2022-03-09 8,921.97 8,967.50 8,610.98 8,829.78 0.0M
2022-03-08 9,021.35 9,086.88 8,828.04 8,874.74 0.0M
2022-03-07 9,058.76 9,096.54 8,895.75 8,993.83 0.0M
2022-03-04 9,298.76 9,342.55 9,277.00 9,302.17 0.0M
2022-03-03 9,488.79 9,491.79 9,436.28 9,470.25 0.0M
2022-03-02 9,473.16 9,510.75 9,402.29 9,412.62 0.0M
2022-03-01 9,514.64 9,565.88 9,482.85 9,549.29 0.0M
2022-02-28 9,524.60 9,524.60 9,413.89 9,497.12 0.0M
2022-02-25 9,604.83 9,626.98 9,491.72 9,512.62 0.0M
2022-02-24 9,694.37 9,732.71 9,517.57 9,566.26 0.0M
2022-02-23 9,773.83 9,809.63 9,752.57 9,793.86 0.0M
2022-02-22 9,770.37 9,800.20 9,684.99 9,730.65 0.0M
2022-02-21 9,722.10 9,844.20 9,719.28 9,823.85 0.0M
2022-02-18 9,782.71 9,854.19 9,711.27 9,821.61 0.0M
2022-02-17 9,821.07 9,872.04 9,739.45 9,865.09 0.0M
2022-02-16 9,852.25 9,890.54 9,808.96 9,831.30 0.0M
2022-02-15 9,792.71 9,833.65 9,687.26 9,757.27 0.0M
2022-02-14 9,813.79 9,830.61 9,728.70 9,828.66 0.0M
2022-02-11 9,732.27 9,861.53 9,724.77 9,844.99 0.0M
2022-02-10 9,916.42 9,916.42 9,766.06 9,803.91 0.0M
2022-02-09 9,953.86 9,953.86 9,777.94 9,841.37 0.0M
2022-02-08 9,800.79 9,814.82 9,702.95 9,783.92 0.0M
2022-02-07 9,807.49 9,823.48 9,748.21 9,818.62 0.0M
2022-02-04 9,763.82 9,822.57 9,722.88 9,793.03 0.0M
2022-01-31 9,643.16 9,719.77 9,594.81 9,657.64 0.0M
2022-01-28 9,610.58 9,694.05 9,561.37 9,624.56 0.0M
2022-01-27 9,642.58 9,716.25 9,602.91 9,623.27 0.0M
2022-01-26 9,695.51 9,742.78 9,594.05 9,661.92 0.0M
2022-01-25 9,661.10 9,705.62 9,520.52 9,642.66 0.0M
2022-01-24 9,541.92 9,690.31 9,530.05 9,605.16 0.0M
2022-01-21 9,639.71 9,705.23 9,578.56 9,694.22 0.0M
2022-01-20 9,759.27 9,849.19 9,633.75 9,730.32 0.0M
2022-01-19 9,685.06 9,695.34 9,595.30 9,688.93 0.0M
2022-01-18 9,656.02 9,681.62 9,599.40 9,651.47 0.0M
2022-01-17 9,657.13 9,671.34 9,583.13 9,634.10 0.0M
2022-01-14 9,543.49 9,662.35 9,541.81 9,662.09 0.0M
2022-01-13 9,699.33 9,699.65 9,586.10 9,661.86 0.0M
2022-01-12 9,651.14 9,674.48 9,608.48 9,641.65 0.0M
2022-01-11 9,575.59 9,622.55 9,550.64 9,591.85 0.0M
2022-01-10 9,534.86 9,607.65 9,516.76 9,606.20 0.0M
2022-01-07 9,510.53 9,549.14 9,476.44 9,542.49 0.0M
2022-01-06 9,414.36 9,467.40 9,358.31 9,464.90 0.0M
2022-01-05 9,505.29 9,505.29 9,393.09 9,413.07 0.0M
2022-01-04 9,553.93 9,553.93 9,465.75 9,498.17 0.0M
2022-01-03 9,523.71 9,540.57 9,469.06 9,488.15 0.0M