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
2022-12-30 11,143.66 11,180.70 10,915.40 10,915.40 817.4M
2022-12-29 10,875.16 10,979.50 10,831.14 10,951.44 884.4M
2022-12-28 10,996.46 11,181.84 10,979.88 11,048.51 1,298.2M
2022-12-23 10,772.19 10,976.21 10,772.19 10,875.22 811.6M
2022-12-22 10,831.78 11,023.49 10,779.29 10,991.76 984.6M
2022-12-21 10,597.46 10,642.23 10,502.63 10,582.25 660.9M
2022-12-20 10,637.25 10,699.96 10,424.62 10,554.87 899.3M
2022-12-19 10,835.07 11,074.28 10,706.43 10,766.11 1,062.3M
2022-12-16 10,699.03 10,916.92 10,581.98 10,795.02 1,264.3M
2022-12-15 10,958.09 10,976.14 10,697.92 10,748.60 943.8M
2022-12-14 10,984.68 11,078.02 10,860.70 10,986.97 1,472.1M
2022-12-13 10,796.44 11,006.69 10,759.77 10,866.49 1,288.7M
2022-12-12 10,926.85 11,051.14 10,747.03 10,820.56 1,316.4M
2022-12-09 10,931.84 11,170.17 10,816.60 11,153.60 1,896.2M
2022-12-08 10,616.28 10,965.56 10,616.28 10,915.44 1,598.1M
2022-12-07 10,820.59 11,128.96 10,471.76 10,487.33 2,192.6M
2022-12-06 10,742.32 11,030.85 10,736.99 10,863.59 1,847.9M
2022-12-05 10,780.54 10,992.09 10,620.32 10,983.61 2,588.0M
2022-12-02 10,403.75 10,539.24 10,296.11 10,407.22 2,106.7M
2022-12-01 10,621.76 10,772.54 10,331.69 10,363.24 2,461.4M
2022-11-30 9,893.68 10,319.61 9,833.88 10,263.70 2,599.3M
2022-11-29 9,592.93 9,989.04 9,533.25 9,986.76 1,557.9M
2022-11-28 9,114.04 9,459.76 9,060.82 9,418.92 1,110.2M
2022-11-25 9,616.62 9,616.62 9,424.11 9,494.61 939.4M
2022-11-24 9,694.41 9,746.81 9,544.24 9,641.09 817.1M
2022-11-23 9,569.55 9,705.85 9,480.31 9,611.42 1,030.4M
2022-11-22 9,763.62 9,816.26 9,465.49 9,550.63 1,418.9M
2022-11-21 9,833.73 9,881.93 9,651.89 9,805.19 1,001.7M
2022-11-18 10,279.76 10,376.16 10,020.61 10,073.45 1,413.7M
2022-11-17 10,079.43 10,145.85 9,801.09 10,029.70 1,435.4M
2022-11-16 10,142.68 10,358.10 10,034.20 10,216.44 1,817.0M
2022-11-15 9,699.43 10,277.53 9,589.61 10,246.20 1,977.9M
2022-11-14 9,990.57 9,990.57 9,631.42 9,689.05 1,987.3M
2022-11-11 9,539.21 9,639.91 9,291.58 9,600.94 1,859.3M
2022-11-10 8,846.71 8,865.91 8,757.23 8,826.72 991.4M
2022-11-09 9,186.61 9,285.14 8,918.66 9,023.07 1,069.6M
2022-11-08 9,279.07 9,348.87 9,113.06 9,206.93 1,054.8M
2022-11-07 8,886.64 9,422.71 8,845.84 9,274.03 1,675.6M
2022-11-04 8,598.57 9,355.88 8,598.57 9,053.35 2,102.8M
2022-11-03 8,572.82 8,697.53 8,471.34 8,502.57 1,395.0M
2022-11-02 8,502.00 8,857.04 8,430.01 8,827.66 1,404.0M
2022-11-01 8,121.82 8,709.14 8,121.82 8,565.53 1,927.2M
2022-10-31 8,038.56 8,287.73 7,910.55 8,004.56 2,152.5M
2022-10-28 8,438.95 8,438.95 8,001.39 8,058.51 1,611.1M
2022-10-27 8,695.13 8,730.50 8,448.14 8,460.82 1,327.0M
2022-10-26 8,199.55 8,560.60 8,155.26 8,374.54 1,602.2M
2022-10-25 8,166.78 8,430.23 7,955.90 8,265.02 1,706.8M
2022-10-24 8,611.93 8,712.79 8,079.44 8,151.13 1,873.6M
2022-10-21 8,904.65 8,966.62 8,816.92 8,858.86 1,095.8M
2022-10-20 8,877.23 8,998.73 8,706.33 8,875.45 1,345.5M
2022-10-19 9,357.12 9,390.03 9,095.00 9,099.03 823.0M
2022-10-18 9,367.79 9,433.05 9,187.67 9,433.05 1,063.1M
2022-10-17 9,141.95 9,320.39 8,973.08 9,211.26 1,090.5M
2022-10-14 9,240.58 9,503.81 9,191.48 9,232.37 1,183.0M
2022-10-13 9,308.03 9,364.26 9,106.25 9,106.25 971.4M
2022-10-12 9,329.86 9,570.33 9,096.06 9,318.40 1,193.1M
2022-10-11 9,624.77 9,635.63 9,347.42 9,389.40 873.4M
2022-10-10 9,842.63 9,842.63 9,623.76 9,654.06 979.2M
2022-10-07 10,104.23 10,135.81 10,012.94 10,023.58 538.8M
2022-10-06 10,246.65 10,302.41 10,137.69 10,208.88 553.5M
2022-10-05 10,052.52 10,297.55 9,987.31 10,246.99 1,104.8M
2022-10-03 9,599.46 9,748.97 9,517.88 9,629.25 591.3M
2022-09-30 9,747.95 9,833.81 9,539.95 9,693.35 960.4M
2022-09-29 10,004.48 10,024.25 9,662.70 9,754.02 1,121.4M
2022-09-28 9,992.10 9,992.10 9,736.36 9,780.52 1,260.6M
2022-09-27 10,029.44 10,112.77 9,900.58 10,094.68 1,016.6M
2022-09-26 9,877.44 10,183.97 9,862.36 10,037.69 1,502.6M
2022-09-23 10,035.87 10,109.50 9,922.84 9,922.84 1,070.4M
2022-09-22 10,028.90 10,126.06 9,962.85 10,121.78 1,003.4M
2022-09-21 10,411.71 10,411.71 10,253.13 10,263.52 909.9M
2022-09-20 10,432.17 10,584.78 10,426.62 10,503.46 820.5M
2022-09-19 10,438.42 10,438.42 10,281.53 10,322.76 986.0M
2022-09-16 10,507.22 10,609.14 10,452.14 10,501.48 1,287.6M
2022-09-15 10,588.85 10,685.03 10,581.93 10,641.65 818.9M
2022-09-14 10,620.25 10,666.12 10,543.58 10,591.03 950.2M
2022-09-13 10,951.83 10,983.96 10,853.77 10,878.20 973.8M
2022-09-09 10,631.18 10,956.62 10,621.65 10,918.70 954.8M
2022-09-08 10,735.71 10,796.10 10,570.36 10,611.10 990.2M
2022-09-07 10,636.57 10,765.06 10,597.10 10,738.09 990.6M
2022-09-06 10,897.60 10,963.91 10,745.52 10,821.71 889.8M
2022-09-05 10,958.55 10,958.55 10,775.51 10,878.32 1,255.2M
2022-09-02 11,182.48 11,239.62 11,005.59 11,084.18 1,111.7M
2022-09-01 11,356.52 11,430.51 11,139.32 11,184.16 1,042.7M
2022-08-31 11,174.52 11,650.73 11,148.22 11,473.65 1,344.1M
2022-08-30 11,532.14 11,532.14 11,210.77 11,446.49 907.0M
2022-08-29 11,455.63 11,539.61 11,378.60 11,483.57 1,006.3M
2022-08-26 11,548.35 11,573.81 11,472.68 11,551.61 1,184.0M
2022-08-25 11,003.36 11,427.27 11,003.36 11,393.67 1,077.4M
2022-08-24 11,072.56 11,072.56 10,824.28 10,871.83 1,100.1M
2022-08-23 11,118.68 11,158.07 10,936.15 11,040.20 983.4M
2022-08-22 11,028.93 11,241.72 11,026.54 11,120.78 878.2M
2022-08-19 11,099.61 11,264.42 11,078.53 11,159.89 813.8M
2022-08-18 11,285.92 11,285.92 11,102.73 11,164.09 865.6M
2022-08-17 11,186.14 11,280.24 11,068.97 11,196.21 710.0M
2022-08-16 11,353.24 11,361.87 10,935.52 11,084.39 930.5M
2022-08-15 11,285.59 11,438.29 11,251.60 11,295.42 849.5M
2022-08-12 11,367.59 11,397.63 11,263.57 11,354.57 919.4M
2022-08-11 11,115.89 11,290.25 11,080.90 11,290.25 764.0M
2022-08-10 11,168.22 11,171.98 10,824.19 10,928.66 760.3M
2022-08-09 11,253.38 11,370.07 11,118.66 11,198.11 811.4M
2022-08-08 11,303.56 11,367.17 11,205.85 11,249.55 708.5M
2022-08-05 11,529.57 11,529.57 11,357.86 11,439.40 953.2M
2022-08-04 11,334.80 11,461.73 11,308.94 11,440.46 919.0M
2022-08-03 11,185.24 11,263.30 11,073.38 11,139.72 800.7M
2022-08-02 11,120.26 11,120.26 10,868.63 11,013.47 1,125.0M
2022-08-01 11,210.90 11,372.13 11,157.26 11,291.19 927.2M
2022-07-29 11,735.86 11,740.30 11,222.70 11,316.03 1,132.6M
2022-07-28 11,772.13 11,829.37 11,681.21 11,714.32 883.4M
2022-07-27 11,755.48 11,829.44 11,669.00 11,731.16 707.9M
2022-07-26 11,787.34 11,946.85 11,728.40 11,908.56 744.1M
2022-07-25 11,771.38 11,789.34 11,582.58 11,722.00 675.9M
2022-07-22 11,952.62 11,999.04 11,785.58 11,848.50 610.7M
2022-07-21 11,916.68 11,980.28 11,788.97 11,848.94 728.2M
2022-07-20 11,964.59 12,077.18 11,936.92 11,936.92 713.7M
2022-07-19 11,805.92 11,849.84 11,658.66 11,738.77 710.3M
2022-07-18 11,633.94 11,865.25 11,471.46 11,857.02 1,102.0M
2022-07-15 11,675.82 11,787.29 11,480.62 11,530.76 1,012.2M
2022-07-14 11,743.31 11,903.98 11,680.38 11,814.54 820.1M
2022-07-13 11,738.80 11,864.97 11,681.94 11,714.82 866.9M
2022-07-12 11,751.48 11,858.57 11,610.06 11,693.66 903.1M
2022-07-11 12,201.86 12,201.86 11,853.30 11,946.42 912.8M
2022-07-08 12,582.75 12,582.75 12,333.92 12,394.14 936.9M
2022-07-07 12,156.23 12,354.80 12,019.89 12,353.05 951.6M
2022-07-06 12,398.50 12,491.54 12,070.44 12,292.08 1,547.4M
2022-07-05 12,527.10 12,599.70 12,313.45 12,380.73 1,152.6M
2022-07-04 12,240.03 12,427.15 12,119.64 12,356.76 1,154.0M
2022-06-30 12,335.06 12,461.16 12,176.26 12,275.54 1,284.5M
2022-06-29 12,510.04 12,615.08 12,282.58 12,416.44 1,407.2M
2022-06-28 12,569.56 12,783.56 12,333.24 12,722.96 1,710.6M
2022-06-27 12,482.19 12,854.49 12,482.19 12,644.98 1,999.5M
2022-06-24 12,120.21 12,375.63 12,066.17 12,327.52 1,592.8M
2022-06-23 11,872.88 12,067.25 11,725.73 11,957.54 1,265.8M
2022-06-22 12,067.07 12,100.83 11,735.84 11,735.84 1,569.9M
2022-06-21 11,947.83 12,131.42 11,848.59 12,116.76 1,099.7M
2022-06-20 11,832.29 11,927.75 11,656.84 11,914.66 1,272.9M
2022-06-17 11,597.44 11,945.74 11,587.51 11,913.76 1,597.2M
2022-06-16 12,242.43 12,274.19 11,620.92 11,726.73 1,338.3M
2022-06-15 12,036.17 12,182.49 12,030.44 12,078.09 1,226.8M
2022-06-14 11,725.38 12,030.17 11,679.22 11,935.90 1,165.1M
2022-06-13 12,084.78 12,247.57 11,904.74 11,965.83 1,409.4M
2022-06-10 12,203.77 12,652.03 12,171.34 12,527.02 1,574.5M
2022-06-09 12,795.69 12,814.65 12,340.47 12,476.08 1,520.5M
2022-06-08 12,299.76 12,639.29 12,279.32 12,606.53 1,829.2M
2022-06-07 12,068.83 12,220.86 11,946.34 12,071.19 1,305.1M
2022-06-06 11,794.56 12,120.56 11,653.14 12,087.85 1,260.7M
2022-06-02 11,553.69 11,640.48 11,474.39 11,606.19 1,026.7M
2022-06-01 11,826.98 11,862.21 11,642.77 11,734.34 1,105.2M
2022-05-31 11,559.90 11,883.84 11,502.34 11,855.84 2,113.2M
2022-05-30 11,343.50 11,592.79 11,343.50 11,583.56 1,473.8M
2022-05-27 11,202.22 11,287.53 11,060.82 11,194.75 1,471.0M
2022-05-26 10,857.97 10,857.97 10,595.55 10,767.16 1,122.6M
2022-05-25 10,773.86 10,954.75 10,743.26 10,825.33 1,207.1M
2022-05-24 11,114.22 11,187.20 10,769.38 10,846.83 1,143.4M
2022-05-23 11,267.26 11,310.83 11,060.18 11,162.95 1,013.6M
2022-05-20 11,188.67 11,392.35 11,144.54 11,336.39 1,115.1M
2022-05-19 10,980.99 11,059.83 10,813.53 10,949.89 1,128.7M
2022-05-18 11,390.69 11,454.05 11,203.59 11,402.13 1,043.2M
2022-05-17 11,073.43 11,412.34 11,042.83 11,386.14 1,266.4M
2022-05-16 11,090.49 11,107.24 10,778.84 10,900.66 912.7M
2022-05-13 10,721.62 10,909.67 10,703.57 10,885.24 1,130.5M
2022-05-12 10,639.80 10,797.38 10,494.27 10,542.30 1,073.7M
2022-05-11 10,513.99 11,099.97 10,502.08 10,860.85 1,150.0M
2022-05-10 10,311.73 10,688.01 10,271.14 10,604.17 1,517.2M
2022-05-06 11,035.75 11,077.93 10,846.10 10,882.92 1,065.4M
2022-05-05 11,666.44 11,742.82 11,415.36 11,424.58 1,014.1M
2022-05-03 11,675.32 11,893.64 11,367.87 11,717.74 892.4M
2022-04-29 10,953.94 11,855.61 10,847.30 11,802.07 1,546.5M
2022-04-28 10,937.20 10,957.68 10,745.53 10,953.31 1,056.2M
2022-04-27 10,609.95 10,872.57 10,529.09 10,783.09 1,277.5M
2022-04-26 10,639.82 10,916.45 10,616.32 10,705.08 1,231.2M
2022-04-25 10,739.52 10,778.96 10,435.53 10,481.81 1,404.6M
2022-04-22 10,640.75 10,998.50 10,598.61 10,960.36 1,055.1M
2022-04-21 11,110.45 11,175.64 10,818.50 10,967.51 1,180.9M
2022-04-20 11,280.28 11,488.01 11,251.69 11,281.74 933.3M
2022-04-19 11,384.16 11,446.86 11,262.81 11,302.41 949.6M
2022-04-14 11,629.21 11,689.60 11,519.82 11,625.86 874.1M
2022-04-13 11,399.39 11,669.22 11,360.67 11,542.04 877.4M
2022-04-12 11,348.89 11,636.18 11,183.20 11,474.10 1,150.2M
2022-04-11 11,629.52 11,629.52 11,216.82 11,271.37 1,123.1M
2022-04-08 11,696.55 11,776.04 11,587.65 11,776.04 958.6M
2022-04-07 11,933.10 12,219.48 11,843.57 11,843.57 1,182.7M
2022-04-06 12,168.81 12,190.61 12,034.51 12,066.76 1,437.3M
2022-04-04 12,216.38 12,453.10 12,169.48 12,423.06 959.9M
2022-04-01 11,748.22 12,044.53 11,664.91 12,044.53 1,060.7M
2022-03-31 12,299.16 12,299.16 11,971.03 12,055.63 975.6M
2022-03-30 12,267.84 12,395.71 12,158.89 12,295.00 1,336.9M
2022-03-29 11,995.20 12,191.76 11,983.57 12,145.84 1,444.8M
2022-03-28 11,660.48 11,995.83 11,479.86 11,878.84 1,440.5M
2022-03-25 11,941.21 12,126.54 11,503.65 11,611.93 1,257.1M
2022-03-24 12,224.43 12,391.78 12,050.67 12,095.12 1,434.7M
2022-03-23 12,307.06 12,578.85 12,190.57 12,312.04 1,633.2M
2022-03-22 11,590.63 12,095.16 11,537.91 12,076.09 1,347.6M
2022-03-21 11,965.95 11,965.95 11,417.70 11,502.83 1,234.6M
2022-03-18 11,559.35 11,834.41 11,281.40 11,629.22 2,099.7M
2022-03-17 11,909.00 11,910.85 11,317.26 11,802.35 2,476.2M
2022-03-16 9,798.89 10,951.76 9,636.60 10,906.97 2,797.4M
2022-03-15 9,582.48 10,152.33 9,312.62 9,378.10 3,093.3M
2022-03-14 10,731.05 10,731.05 10,030.95 10,098.31 2,000.9M
2022-03-11 11,049.08 11,248.36 10,715.43 11,084.33 1,656.3M
2022-03-10 11,734.08 11,764.86 11,374.75 11,476.72 1,486.1M
2022-03-09 11,530.68 11,613.15 11,036.38 11,416.51 2,003.3M
2022-03-08 11,688.14 11,870.75 11,397.58 11,459.49 1,735.0M
2022-03-07 11,846.95 11,867.93 11,505.17 11,675.96 1,909.6M
2022-03-04 12,209.69 12,313.64 12,145.41 12,192.84 1,385.9M
2022-03-03 12,676.76 12,778.54 12,582.00 12,653.43 1,101.1M
2022-03-02 12,809.06 12,926.15 12,668.63 12,691.20 1,176.0M
2022-03-01 12,777.08 12,968.74 12,730.20 12,838.11 839.5M
2022-02-28 12,782.49 12,782.49 12,521.77 12,754.20 1,272.7M
2022-02-25 12,919.61 13,022.71 12,751.64 12,778.31 1,309.4M
2022-02-24 12,952.30 13,050.20 12,653.27 12,763.19 1,491.5M
2022-02-23 13,128.64 13,324.39 13,090.10 13,227.36 721.5M
2022-02-22 13,129.47 13,272.46 12,943.28 13,116.05 1,076.8M
2022-02-21 13,445.00 13,677.62 13,393.27 13,457.04 820.8M
2022-02-18 14,089.64 14,172.14 13,643.89 13,680.82 811.2M
2022-02-17 14,078.81 14,214.92 14,007.36 14,193.97 677.3M
2022-02-16 14,053.77 14,113.54 13,993.30 14,092.23 832.8M
2022-02-15 13,836.49 13,982.98 13,781.18 13,842.42 997.3M
2022-02-14 13,906.24 13,980.34 13,813.09 13,882.27 1,048.0M
2022-02-11 14,126.40 14,235.84 13,981.15 14,106.64 1,015.1M
2022-02-10 14,369.68 14,369.68 14,014.00 14,249.11 996.0M
2022-02-09 14,079.84 14,204.32 14,021.81 14,156.34 1,225.3M
2022-02-08 13,938.66 13,938.66 13,602.33 13,725.77 1,222.0M
2022-02-07 14,163.78 14,175.49 13,912.38 14,076.64 1,272.0M
2022-02-04 14,061.18 14,160.97 13,809.78 14,130.54 817.1M
2022-01-31 13,484.88 13,784.63 13,425.21 13,666.91 423.7M
2022-01-28 13,494.66 13,523.77 13,272.05 13,374.98 787.8M
2022-01-27 13,683.38 13,706.01 13,350.89 13,516.46 994.3M
2022-01-26 14,033.85 14,162.26 13,845.45 13,991.10 1,035.5M
2022-01-25 14,015.85 14,140.54 13,860.34 14,026.60 1,087.4M
2022-01-24 14,345.84 14,417.21 14,244.49 14,273.29 937.6M
2022-01-21 14,460.20 14,644.35 14,398.84 14,588.45 1,253.4M
2022-01-20 14,015.75 14,614.41 13,997.73 14,593.90 1,220.0M
2022-01-19 14,105.07 14,157.89 13,848.17 13,953.79 867.1M
2022-01-18 14,193.80 14,345.97 13,993.74 14,059.04 833.5M
2022-01-17 14,267.16 14,295.04 14,081.07 14,160.73 841.6M
2022-01-14 14,048.63 14,271.05 14,012.72 14,270.47 782.7M
2022-01-13 14,546.74 14,548.55 14,271.80 14,373.41 1,013.0M
2022-01-12 14,122.35 14,446.69 14,122.35 14,445.75 1,332.3M
2022-01-11 13,768.40 13,915.24 13,708.36 13,809.23 974.9M
2022-01-10 13,677.61 13,885.73 13,531.10 13,805.85 959.7M
2022-01-07 13,678.55 13,703.73 13,495.96 13,680.93 1,119.2M
2022-01-06 13,217.64 13,486.12 13,133.85 13,474.58 870.6M
2022-01-05 13,675.83 13,677.33 13,211.46 13,251.00 1,342.1M
2022-01-04 13,917.34 13,962.13 13,635.02 13,755.54 829.8M
2022-01-03 14,057.98 14,137.10 13,776.21 13,840.59 378.7M