HSI-Commercial & Industrial

HSNC
🏛️ hong-kong →
15,143.38
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 14,094.20 14,154.59 13,993.13 13,996.24 355.7M
2021-12-30 13,610.03 13,742.68 13,541.37 13,641.05 442.2M
2021-12-29 13,735.63 13,735.63 13,558.77 13,608.28 400.1M
2021-12-28 13,908.07 13,928.36 13,656.42 13,797.36 665.4M
2021-12-24 14,005.27 14,011.28 13,829.55 13,848.60 305.0M
2021-12-23 13,821.61 13,921.93 13,688.90 13,854.44 702.0M
2021-12-22 13,940.68 13,994.83 13,735.44 13,822.34 618.5M
2021-12-21 13,430.66 13,788.79 13,430.66 13,691.81 858.3M
2021-12-20 13,766.77 13,832.63 13,406.57 13,462.64 898.8M
2021-12-17 14,114.91 14,114.91 13,792.06 13,811.67 1,028.0M
2021-12-16 14,025.10 14,221.26 13,923.03 14,185.32 782.2M
2021-12-15 14,425.27 14,474.95 14,039.52 14,147.03 835.2M
2021-12-14 14,429.15 14,505.41 14,341.20 14,391.76 737.8M
2021-12-13 14,766.40 14,923.37 14,568.18 14,577.66 723.7M
2021-12-10 14,690.71 14,785.40 14,516.69 14,579.34 667.6M
2021-12-09 14,730.75 14,852.52 14,696.43 14,796.18 814.3M
2021-12-08 14,634.88 14,684.83 14,532.84 14,579.59 738.7M
2021-12-07 14,354.69 14,569.63 14,220.94 14,566.71 945.8M
2021-12-06 14,201.98 14,330.40 14,014.43 14,030.09 995.4M
2021-12-03 14,504.64 14,519.76 14,304.56 14,508.09 1,226.1M
2021-12-02 14,472.08 14,685.18 14,438.89 14,632.11 901.7M
2021-12-01 14,559.09 14,758.60 14,529.60 14,631.41 1,028.2M
2021-11-30 14,654.71 14,729.71 14,251.95 14,508.76 1,523.4M
2021-11-29 14,692.34 14,909.59 14,631.82 14,705.86 987.6M
2021-11-26 15,119.75 15,119.75 14,851.46 14,874.34 964.5M
2021-11-25 15,231.55 15,332.34 15,148.59 15,308.61 685.0M
2021-11-24 15,212.23 15,391.36 15,141.19 15,229.53 1,207.2M
2021-11-23 15,348.22 15,370.15 15,243.00 15,269.45 778.5M
2021-11-22 15,695.65 15,731.37 15,519.32 15,605.55 916.9M
2021-11-19 15,629.06 15,748.16 15,548.99 15,692.39 738.3M
2021-11-18 16,093.67 16,112.58 15,920.87 16,007.58 685.3M
2021-11-17 16,362.44 16,363.38 16,234.76 16,343.14 608.0M
2021-11-16 16,122.35 16,396.18 16,060.76 16,353.98 835.3M
2021-11-15 16,127.01 16,170.65 15,950.11 16,072.79 530.9M
2021-11-12 16,150.11 16,171.01 15,944.45 16,021.00 825.6M
2021-11-11 15,662.52 15,977.73 15,617.87 15,916.01 795.2M
2021-11-10 15,576.17 15,795.14 15,376.93 15,784.60 715.8M
2021-11-09 15,583.93 15,594.68 15,422.84 15,531.51 579.7M
2021-11-08 15,507.40 15,507.40 15,322.78 15,407.79 826.7M
2021-11-05 15,709.15 15,805.65 15,526.98 15,642.41 933.6M
2021-11-04 15,793.65 15,922.12 15,701.24 15,922.12 779.5M
2021-11-03 15,680.09 15,760.91 15,442.09 15,658.58 969.1M
2021-11-02 16,014.94 16,092.85 15,594.61 15,662.06 930.1M
2021-11-01 15,828.20 15,828.20 15,538.93 15,653.67 754.4M
2021-10-29 15,976.70 16,040.86 15,883.94 15,912.80 925.9M
2021-10-28 16,097.32 16,211.42 15,954.48 16,017.53 1,094.6M
2021-10-27 16,201.23 16,201.23 15,943.44 16,027.08 844.0M
2021-10-26 16,594.20 16,605.74 16,324.63 16,434.04 707.9M
2021-10-25 16,413.31 16,660.14 16,392.28 16,512.11 701.7M
2021-10-22 16,459.39 16,593.42 16,334.40 16,526.65 844.9M
2021-10-21 16,648.97 16,665.81 16,258.20 16,423.35 933.5M
2021-10-20 16,558.45 16,764.88 16,501.10 16,641.68 1,069.9M
2021-10-19 16,071.65 16,316.12 16,009.30 16,315.66 827.8M
2021-10-18 15,938.31 16,020.91 15,724.92 16,020.91 799.1M
2021-10-15 15,756.69 15,886.35 15,595.93 15,886.35 1,267.1M
2021-10-12 15,628.33 15,764.91 15,497.49 15,566.52 959.6M
2021-10-11 15,723.97 16,023.44 15,712.58 15,908.54 1,057.3M
2021-10-08 15,606.86 15,606.86 15,175.90 15,408.19 1,192.1M
2021-10-07 14,932.91 15,327.96 14,912.25 15,288.99 871.3M
2021-10-06 14,986.71 14,986.71 14,635.94 14,665.48 1,178.7M
2021-10-05 14,599.82 14,920.04 14,552.68 14,859.12 1,000.8M
2021-10-04 15,258.10 15,258.10 14,807.42 14,856.28 811.5M
2021-09-30 15,214.50 15,373.49 15,133.02 15,295.14 763.7M
2021-09-29 15,251.60 15,432.37 15,050.12 15,432.37 958.7M
2021-09-28 15,319.59 15,614.70 15,256.24 15,481.25 1,367.7M
2021-09-27 15,167.19 15,460.12 15,165.91 15,226.33 1,449.8M
2021-09-24 15,420.06 15,604.53 15,159.57 15,238.01 1,053.4M
2021-09-23 15,541.58 15,644.33 15,267.88 15,454.48 1,330.8M
2021-09-21 15,127.57 15,360.27 15,024.71 15,303.50 760.0M
2021-09-20 15,622.68 15,622.68 15,154.70 15,370.35 1,015.5M
2021-09-17 15,363.30 15,782.42 15,310.05 15,758.46 1,283.9M
2021-09-16 15,647.71 15,674.99 15,278.60 15,410.11 1,329.5M
2021-09-15 15,783.04 15,909.17 15,604.09 15,642.16 1,379.8M
2021-09-14 16,194.12 16,242.40 15,891.41 16,027.76 1,255.3M
2021-09-13 16,319.18 16,319.18 15,915.72 16,175.89 1,230.5M
2021-09-10 16,398.00 16,590.89 16,398.00 16,588.16 885.7M
2021-09-09 16,581.93 16,652.45 16,183.55 16,239.73 1,207.3M
2021-09-08 16,909.26 17,045.00 16,717.79 16,843.12 960.2M
2021-09-07 16,679.87 16,944.05 16,627.72 16,830.03 896.5M
2021-09-06 16,310.64 16,605.19 16,310.64 16,602.65 784.8M
2021-09-03 16,492.12 16,508.49 16,283.35 16,382.42 1,327.9M
2021-09-02 16,713.08 16,840.34 16,473.04 16,578.54 1,078.7M
2021-09-01 16,410.46 16,552.98 16,220.45 16,440.85 1,180.4M
2021-08-31 15,961.86 16,395.24 15,632.89 16,395.24 1,542.7M
2021-08-30 15,700.95 15,927.25 15,590.77 15,912.59 1,226.8M
2021-08-27 15,716.47 15,961.77 15,592.17 15,669.57 933.0M
2021-08-26 16,026.52 16,039.74 15,647.66 15,778.78 1,218.0M
2021-08-25 16,312.27 16,328.57 15,896.90 16,009.64 1,038.6M
2021-08-24 15,591.04 16,026.98 15,567.82 16,026.98 1,135.3M
2021-08-23 15,260.44 15,515.48 15,134.80 15,231.73 1,277.7M
2021-08-20 15,343.38 15,343.38 14,769.36 15,043.94 1,833.0M
2021-08-19 15,870.66 15,970.21 15,370.21 15,458.78 1,390.5M
2021-08-18 15,846.83 16,015.63 15,722.75 15,877.07 1,007.9M
2021-08-17 16,183.94 16,301.90 15,686.89 15,828.02 1,264.7M
2021-08-16 16,556.51 16,608.78 16,199.28 16,294.77 928.4M
2021-08-13 16,597.18 16,765.20 16,463.69 16,616.69 800.1M
2021-08-12 16,778.04 16,920.02 16,650.85 16,770.36 938.5M
2021-08-11 16,797.47 16,957.80 16,690.90 16,799.29 1,022.8M
2021-08-10 16,672.03 16,914.56 16,478.56 16,906.30 940.6M
2021-08-09 16,245.17 16,671.79 16,153.64 16,497.59 743.1M
2021-08-06 16,591.23 16,591.23 16,359.63 16,483.92 861.2M
2021-08-05 16,689.54 16,862.53 16,431.33 16,485.49 976.9M
2021-08-04 16,345.57 16,854.93 16,227.67 16,676.34 1,070.9M
2021-08-03 16,507.83 16,507.83 16,031.66 16,388.48 1,153.4M
2021-08-02 16,292.47 16,437.49 16,021.42 16,436.72 969.5M
2021-07-30 16,332.48 16,355.09 15,943.32 16,243.91 1,198.6M
2021-07-29 16,468.10 16,657.24 16,177.70 16,637.05 1,675.3M
2021-07-28 15,525.67 15,848.02 15,224.67 15,779.45 1,736.7M
2021-07-27 16,199.35 16,476.89 15,066.81 15,354.56 2,520.1M
2021-07-26 17,032.48 17,116.63 16,429.66 16,448.85 1,535.2M
2021-07-23 17,853.08 17,864.44 17,420.43 17,495.82 710.0M
2021-07-22 17,651.96 17,818.69 17,642.05 17,810.91 1,020.3M
2021-07-21 17,581.30 17,632.52 17,315.08 17,458.86 959.0M
2021-07-20 17,654.15 17,797.37 17,433.27 17,552.41 1,344.9M
2021-07-19 17,912.19 17,912.19 17,665.30 17,705.97 1,056.9M
2021-07-16 18,087.32 18,253.86 18,018.48 18,094.86 1,132.5M
2021-07-15 18,028.35 18,204.82 17,946.86 18,105.39 970.7M
2021-07-14 18,098.61 18,108.69 17,942.52 18,037.09 910.9M
2021-07-13 17,827.17 18,184.70 17,753.34 18,045.51 1,101.6M
2021-07-12 17,809.02 17,877.44 17,589.26 17,711.19 1,101.3M
2021-07-09 17,252.70 17,678.75 16,978.84 17,580.97 1,386.1M
2021-07-08 17,846.48 17,881.35 17,222.26 17,271.27 1,713.9M
2021-07-07 17,782.59 17,978.73 17,714.32 17,971.03 1,061.9M
2021-07-06 18,109.24 18,109.24 17,781.20 17,999.25 1,097.2M
2021-07-05 18,238.10 18,385.38 18,041.92 18,133.64 1,011.2M
2021-07-02 18,929.64 18,929.64 18,339.68 18,405.53 1,621.1M
2021-06-30 19,181.53 19,208.69 18,915.64 18,933.25 1,062.8M
2021-06-29 19,278.55 19,278.55 19,008.43 19,066.70 1,270.0M
2021-06-28 19,260.96 19,349.51 19,168.64 19,260.03 753.7M
2021-06-25 18,844.12 19,138.90 18,809.11 19,127.57 1,281.1M
2021-06-24 18,733.00 18,812.07 18,639.78 18,727.69 1,027.6M
2021-06-23 18,360.28 18,691.87 18,301.93 18,641.30 1,356.0M
2021-06-22 18,497.26 18,507.75 18,231.50 18,237.30 1,265.7M
2021-06-21 18,415.51 18,570.09 18,322.75 18,467.23 1,300.7M
2021-06-18 18,320.50 18,554.98 18,261.83 18,554.71 2,089.1M
2021-06-17 17,869.52 18,173.70 17,856.49 18,173.70 1,089.4M
2021-06-16 18,280.13 18,302.10 17,983.41 18,009.16 1,068.9M
2021-06-15 18,522.98 18,522.98 18,160.85 18,345.45 1,147.8M
2021-06-11 18,405.58 18,501.15 18,296.12 18,399.79 1,232.9M
2021-06-10 18,281.95 18,439.63 18,205.24 18,287.65 991.6M
2021-06-09 18,200.72 18,301.33 18,118.85 18,224.24 1,015.4M
2021-06-08 18,381.13 18,461.64 18,125.43 18,236.77 867.1M
2021-06-07 18,473.23 18,487.58 18,184.20 18,304.02 1,327.4M
2021-06-04 18,309.01 18,561.97 18,264.02 18,413.51 1,536.5M
2021-06-03 18,685.65 18,781.29 18,421.17 18,475.03 1,067.7M
2021-06-02 18,778.73 18,806.68 18,588.47 18,654.47 1,127.2M
2021-06-01 18,438.62 18,767.32 18,401.66 18,751.45 968.7M
2021-05-31 18,226.30 18,404.16 18,119.54 18,404.16 972.3M
2021-05-28 18,293.19 18,368.26 17,998.01 18,050.67 1,175.0M
2021-05-27 18,227.70 18,298.49 18,100.85 18,276.25 1,671.9M
2021-05-26 18,221.32 18,316.19 18,152.76 18,263.72 1,081.4M
2021-05-25 17,758.91 18,104.10 17,737.25 18,086.70 1,216.1M
2021-05-24 17,690.35 17,768.86 17,459.10 17,668.17 895.6M
2021-05-21 17,800.64 17,834.90 17,597.57 17,754.12 929.2M
2021-05-20 17,583.45 17,765.37 17,549.92 17,731.55 1,410.6M
2021-05-18 17,587.20 17,709.39 17,565.44 17,709.39 1,250.1M
2021-05-17 17,280.47 17,469.60 17,237.50 17,412.22 904.2M
2021-05-14 17,074.38 17,219.90 16,931.56 17,175.59 1,050.8M
2021-05-13 17,356.24 17,488.25 17,181.11 17,181.11 1,351.5M
2021-05-12 17,368.11 17,635.48 17,342.69 17,630.37 1,178.6M
2021-05-11 17,310.13 17,337.61 17,029.87 17,250.60 1,277.9M
2021-05-10 17,850.39 17,944.83 17,537.61 17,647.60 1,344.9M
2021-05-07 17,986.47 18,077.25 17,724.82 17,754.67 1,089.1M
2021-05-06 17,935.63 18,051.47 17,728.06 17,931.33 1,362.2M
2021-05-05 17,913.51 18,035.67 17,768.05 17,799.68 674.1M
2021-05-04 17,972.42 18,085.99 17,887.51 18,060.73 707.2M
2021-05-03 18,028.88 18,058.92 17,832.16 17,941.54 570.1M
2021-04-30 18,285.49 18,312.60 18,067.38 18,093.44 966.7M
2021-04-29 18,539.80 18,553.28 18,354.05 18,478.24 727.8M
2021-04-28 18,333.25 18,413.43 18,281.69 18,368.11 1,040.3M
2021-04-27 18,267.87 18,424.33 18,173.25 18,340.88 801.7M
2021-04-26 18,545.68 18,700.27 18,336.71 18,370.31 775.2M
2021-04-23 18,262.01 18,550.75 18,228.74 18,490.36 982.3M
2021-04-22 18,102.69 18,209.56 17,994.76 18,192.91 915.4M
2021-04-21 18,034.92 18,094.11 17,877.20 17,957.93 1,206.5M
2021-04-20 18,242.95 18,450.87 18,189.06 18,356.49 1,059.7M
2021-04-19 18,239.00 18,586.74 18,109.12 18,380.83 931.1M
2021-04-16 18,091.99 18,344.04 18,029.04 18,280.87 1,161.1M
2021-04-15 18,107.76 18,107.76 17,823.29 18,024.23 847.1M
2021-04-14 17,991.32 18,149.77 17,934.43 18,109.81 895.5M
2021-04-13 17,907.79 18,078.90 17,664.55 17,692.30 920.2M
2021-04-12 18,102.49 18,105.40 17,699.21 17,849.21 1,080.3M
2021-04-09 18,377.63 18,377.63 17,880.58 17,988.04 1,028.4M
2021-04-08 18,014.58 18,359.54 17,985.34 18,281.29 1,611.5M
2021-04-07 18,556.55 18,581.36 18,097.52 18,179.09 1,153.6M
2021-04-01 18,025.76 18,429.86 17,988.98 18,429.86 1,102.8M
2021-03-31 17,900.13 17,988.48 17,675.55 17,724.16 1,528.8M
2021-03-30 17,662.00 17,895.70 17,606.23 17,765.23 1,097.7M
2021-03-29 17,691.40 17,729.61 17,345.75 17,478.75 1,233.3M
2021-03-26 17,395.30 17,894.73 17,395.30 17,742.65 1,395.4M
2021-03-25 17,124.52 17,463.59 16,914.30 17,341.10 1,427.0M
2021-03-24 17,855.84 17,971.88 17,433.59 17,542.48 1,608.8M
2021-03-23 18,390.58 18,396.28 17,809.31 17,896.59 1,203.5M
2021-03-22 18,308.36 18,581.30 18,190.12 18,258.84 1,010.4M
2021-03-19 18,445.68 18,583.47 18,161.68 18,378.73 2,169.7M
2021-03-18 18,669.58 19,004.54 18,669.58 18,770.26 1,166.9M
2021-03-17 18,381.35 18,579.90 18,186.45 18,428.48 1,026.5M
2021-03-16 18,276.66 18,462.68 18,217.61 18,419.02 1,291.9M
2021-03-15 18,399.80 18,546.62 17,844.02 18,016.97 1,539.6M
2021-03-12 19,003.22 19,003.22 18,225.01 18,243.83 2,027.4M
2021-03-11 18,156.76 18,712.51 18,151.48 18,656.56 2,079.4M
2021-03-10 18,407.73 18,418.82 18,011.85 18,103.23 1,492.9M
2021-03-09 17,736.82 18,248.65 17,265.69 17,804.77 1,974.0M
2021-03-08 18,723.72 18,770.61 17,623.24 17,715.58 2,589.7M
2021-03-05 18,199.41 18,839.55 18,087.67 18,546.81 1,734.2M
2021-03-04 19,100.47 19,161.89 18,678.05 18,678.13 1,346.1M
2021-03-03 19,111.84 19,525.93 18,948.70 19,494.59 1,174.7M
2021-03-02 19,543.62 19,602.49 18,915.07 19,017.39 1,592.7M
2021-03-01 19,035.64 19,214.50 18,912.47 19,208.45 1,494.9M
2021-02-26 18,839.38 19,036.52 18,544.82 18,544.82 2,188.2M
2021-02-25 19,707.76 19,829.11 19,355.42 19,497.72 1,796.1M
2021-02-24 20,101.49 20,197.24 19,108.38 19,330.95 2,922.3M
2021-02-23 19,827.98 20,313.37 19,745.15 20,033.81 2,579.6M
2021-02-22 20,911.50 20,911.50 20,056.11 20,060.88 2,822.1M
2021-02-19 20,491.92 20,729.53 20,099.51 20,619.95 2,230.9M
2021-02-18 21,081.22 21,210.22 20,548.06 20,548.06 2,279.7M
2021-02-17 20,584.88 21,023.05 20,493.40 20,984.78 1,685.8M
2021-02-16 20,865.51 20,911.85 20,593.01 20,735.68 1,921.4M
2021-02-11 20,345.81 20,496.13 20,163.60 20,495.24 453.4M
2021-02-10 20,235.06 20,476.62 20,092.44 20,398.95 835.6M
2021-02-09 19,909.15 20,011.05 19,799.48 19,968.62 950.5M
2021-02-08 20,065.12 20,125.46 19,789.35 19,819.20 1,134.6M
2021-02-05 19,830.37 20,014.99 19,699.94 19,766.62 1,509.4M
2021-02-04 19,793.26 19,904.44 19,373.39 19,728.50 1,874.6M
2021-02-03 19,864.46 19,971.41 19,684.87 19,948.33 1,570.5M
2021-02-02 19,942.96 20,183.78 19,805.89 19,821.42 1,748.7M
2021-02-01 19,029.69 19,577.90 18,975.02 19,473.19 1,445.2M
2021-01-29 19,159.91 19,411.84 18,766.30 18,769.39 1,758.2M
2021-01-28 19,101.84 19,515.79 18,823.01 18,861.58 1,897.4M
2021-01-27 19,627.00 19,769.59 19,180.77 19,380.25 2,615.1M
2021-01-26 19,984.86 20,064.45 19,450.46 19,523.79 3,655.5M
2021-01-25 19,641.72 20,250.19 19,641.39 20,211.63 1,919.2M
2021-01-22 19,589.23 19,710.37 19,354.60 19,466.17 1,990.7M
2021-01-21 19,713.15 19,897.45 19,448.62 19,619.52 1,690.7M
2021-01-20 19,293.74 19,741.77 19,250.97 19,731.23 2,180.4M
2021-01-19 18,810.55 19,271.71 18,810.55 19,083.06 2,285.9M
2021-01-18 18,087.56 18,639.64 18,060.19 18,599.40 1,810.1M
2021-01-15 18,221.43 18,309.81 17,965.03 18,208.63 2,564.8M
2021-01-14 18,189.47 18,422.55 18,157.54 18,394.61 1,997.2M
2021-01-13 17,982.73 18,188.99 17,892.57 17,971.74 2,428.2M
2021-01-12 17,840.55 17,993.24 17,740.62 17,955.97 1,942.6M
2021-01-11 17,959.41 18,145.23 17,744.63 17,835.00 2,820.0M
2021-01-08 17,516.16 17,886.56 17,516.16 17,789.65 4,191.2M
2021-01-07 17,752.83 17,756.98 17,436.39 17,536.49 2,388.2M
2021-01-06 17,885.99 18,080.24 17,823.24 18,006.25 1,749.7M
2021-01-05 17,499.33 17,870.23 17,411.01 17,844.55 2,095.1M
2021-01-04 17,331.37 17,744.59 17,304.26 17,667.16 1,691.9M