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
2023-12-29 9,266.17 9,275.73 9,173.47 9,233.61 952.7M
2023-12-28 8,999.29 9,284.45 8,988.87 9,237.64 1,344.6M
2023-12-27 8,930.63 9,008.43 8,859.05 8,979.48 1,245.0M
2023-12-22 9,104.75 9,179.73 8,728.33 8,771.99 1,363.3M
2023-12-21 8,959.28 9,060.80 8,935.58 9,042.90 815.3M
2023-12-20 9,089.89 9,127.17 9,019.98 9,052.00 889.2M
2023-12-19 9,017.17 9,040.44 8,921.99 8,988.73 922.7M
2023-12-18 9,073.04 9,111.68 9,023.51 9,058.20 930.0M
2023-12-15 9,034.06 9,259.39 9,034.06 9,136.13 1,745.8M
2023-12-14 8,956.19 9,037.32 8,870.07 8,918.48 1,260.7M
2023-12-13 8,904.24 8,916.09 8,796.00 8,856.30 1,019.9M
2023-12-12 8,879.38 8,982.14 8,832.52 8,956.94 964.7M
2023-12-11 8,821.04 8,897.98 8,727.24 8,850.90 1,250.4M
2023-12-08 8,979.27 9,032.55 8,890.62 8,960.56 1,008.5M
2023-12-07 8,986.34 8,991.40 8,854.36 8,972.60 1,155.4M
2023-12-06 8,968.02 9,149.01 8,916.02 9,059.90 1,188.0M
2023-12-05 9,115.37 9,115.37 8,904.85 8,969.70 1,549.3M
2023-12-04 9,314.43 9,317.26 9,107.61 9,132.26 1,474.3M
2023-12-01 9,407.89 9,413.16 9,270.80 9,273.23 1,445.3M
2023-11-30 9,337.84 9,438.72 9,306.15 9,430.07 1,659.0M
2023-11-29 9,568.67 9,568.67 9,288.98 9,354.64 1,592.9M
2023-11-28 9,720.47 9,720.47 9,546.27 9,596.86 1,122.9M
2023-11-27 9,776.81 9,776.81 9,608.30 9,710.38 801.8M
2023-11-24 9,853.30 9,853.30 9,690.28 9,701.40 729.1M
2023-11-23 9,806.33 9,930.63 9,755.34 9,920.43 826.0M
2023-11-22 9,836.32 9,863.19 9,766.91 9,815.39 831.4M
2023-11-21 9,946.34 10,025.84 9,798.84 9,825.69 1,204.2M
2023-11-20 9,746.24 9,848.43 9,671.57 9,837.15 1,114.5M
2023-11-17 9,753.26 9,778.39 9,618.77 9,645.20 1,290.8M
2023-11-16 10,170.26 10,170.26 9,861.72 9,933.55 1,242.6M
2023-11-15 9,945.79 10,085.73 9,883.03 10,085.73 1,440.8M
2023-11-14 9,786.70 9,797.06 9,655.94 9,672.49 841.0M
2023-11-13 9,661.68 9,787.42 9,563.00 9,766.13 904.6M
2023-11-10 9,732.65 9,732.65 9,605.36 9,621.59 1,034.0M
2023-11-09 9,861.73 9,906.57 9,790.69 9,836.15 979.6M
2023-11-08 9,892.46 9,979.54 9,829.81 9,866.94 1,191.9M
2023-11-07 9,973.23 10,017.61 9,870.72 9,890.49 1,151.5M
2023-11-06 9,984.66 10,076.83 9,971.54 10,035.89 1,734.5M
2023-11-03 9,671.41 9,857.05 9,636.79 9,827.67 1,195.6M
2023-11-02 9,623.00 9,716.92 9,530.57 9,567.85 1,034.3M
2023-11-01 9,549.04 9,582.58 9,422.10 9,505.19 886.4M
2023-10-31 9,697.39 9,697.39 9,511.36 9,536.11 1,228.3M
2023-10-30 9,578.97 9,752.84 9,578.97 9,739.44 1,573.7M
2023-10-27 9,481.32 9,727.53 9,449.09 9,674.00 1,380.9M
2023-10-26 9,439.31 9,496.71 9,331.44 9,439.62 1,198.6M
2023-10-25 9,654.83 9,668.71 9,398.13 9,452.75 1,503.6M
2023-10-24 9,419.54 9,459.49 9,283.44 9,354.45 1,137.0M
2023-10-20 9,455.06 9,541.70 9,434.14 9,461.11 1,059.4M
2023-10-19 9,669.77 9,680.05 9,549.62 9,549.62 1,213.6M
2023-10-18 9,769.23 9,820.82 9,673.50 9,767.73 1,149.4M
2023-10-17 9,812.76 9,812.76 9,726.29 9,786.61 859.5M
2023-10-16 9,832.72 9,861.79 9,689.50 9,715.79 958.9M
2023-10-13 9,907.93 9,958.47 9,807.97 9,826.04 976.4M
2023-10-12 10,126.16 10,130.06 10,065.95 10,104.70 1,279.8M
2023-10-11 9,960.18 10,012.12 9,919.83 9,933.97 1,114.4M
2023-10-10 9,812.70 9,947.93 9,767.15 9,783.94 847.5M
2023-10-09 9,647.04 9,757.61 9,636.32 9,678.91 628.6M
2023-10-06 9,577.36 9,706.70 9,577.36 9,638.73 416.7M
2023-10-05 9,537.81 9,595.03 9,492.14 9,505.03 543.1M
2023-10-04 9,591.55 9,600.22 9,450.28 9,510.09 578.9M
2023-10-03 9,778.55 9,778.55 9,578.11 9,653.47 915.2M
2023-09-29 9,725.38 10,024.37 9,713.89 9,942.30 825.1M
2023-09-28 9,804.22 9,830.14 9,646.14 9,664.19 1,038.2M
2023-09-27 9,757.73 9,890.61 9,757.73 9,817.76 869.7M
2023-09-26 9,875.94 9,897.14 9,713.54 9,764.87 925.6M
2023-09-25 10,109.13 10,109.13 9,899.55 9,903.19 724.9M
2023-09-22 9,781.84 10,123.95 9,772.78 10,109.26 917.0M
2023-09-21 9,941.43 9,941.97 9,806.12 9,841.09 874.5M
2023-09-20 10,067.09 10,080.79 9,973.54 9,993.93 750.1M
2023-09-19 10,073.95 10,117.18 9,997.33 10,095.83 768.3M
2023-09-18 10,131.59 10,200.96 10,053.30 10,063.23 867.8M
2023-09-15 10,193.53 10,334.20 10,111.30 10,209.43 1,402.0M
2023-09-14 10,146.58 10,192.98 10,049.80 10,148.06 977.6M
2023-09-13 10,216.96 10,241.12 10,079.42 10,103.43 917.6M
2023-09-12 10,198.14 10,235.99 10,094.49 10,167.74 1,096.3M
2023-09-11 10,106.96 10,283.51 10,080.78 10,239.38 1,301.2M
2023-09-07 10,423.30 10,423.30 10,243.95 10,259.45 1,090.2M
2023-09-06 10,430.58 10,455.00 10,321.80 10,428.57 1,118.6M
2023-09-05 10,613.95 10,615.73 10,442.39 10,457.88 1,253.7M
2023-09-04 10,557.26 10,697.47 10,513.21 10,663.23 1,868.9M
2023-08-31 10,530.83 10,560.15 10,343.70 10,397.37 1,500.3M
2023-08-30 10,601.95 10,626.56 10,415.68 10,452.91 1,199.9M
2023-08-29 10,386.03 10,549.60 10,360.51 10,494.17 974.6M
2023-08-28 10,540.85 10,564.02 10,290.02 10,296.85 999.9M
2023-08-25 10,242.92 10,292.45 10,186.55 10,186.55 776.1M
2023-08-24 10,158.66 10,423.28 10,157.32 10,367.80 1,097.9M
2023-08-23 10,037.87 10,178.64 10,002.64 10,074.66 951.1M
2023-08-22 9,957.00 10,166.19 9,888.56 10,053.70 1,077.4M
2023-08-21 9,994.98 10,105.50 9,903.50 9,930.28 1,054.3M
2023-08-18 10,295.42 10,344.46 10,096.27 10,101.37 1,123.0M
2023-08-17 10,141.50 10,426.68 10,095.66 10,377.36 1,069.6M
2023-08-16 10,349.67 10,424.67 10,303.00 10,340.96 832.9M
2023-08-15 10,481.91 10,565.45 10,435.06 10,481.82 805.9M
2023-08-14 10,512.77 10,586.76 10,413.79 10,569.23 984.6M
2023-08-11 10,909.79 10,929.48 10,721.67 10,732.82 1,006.6M
2023-08-10 10,768.87 10,877.31 10,689.35 10,839.65 997.1M
2023-08-09 10,699.46 10,863.57 10,699.46 10,834.22 788.8M
2023-08-08 10,835.48 10,887.56 10,730.56 10,766.91 1,198.6M
2023-08-07 10,934.75 11,022.58 10,845.14 11,001.18 956.1M
2023-08-04 11,025.20 11,125.74 10,913.71 10,981.00 944.0M
2023-08-03 10,855.95 10,994.37 10,831.88 10,856.61 963.3M
2023-08-02 11,133.78 11,202.81 10,867.19 10,914.73 1,038.8M
2023-08-01 11,328.29 11,416.52 11,106.01 11,187.13 1,201.5M
2023-07-31 11,338.24 11,418.17 11,176.50 11,224.87 1,758.3M
2023-07-28 10,800.90 11,111.59 10,767.99 11,083.44 1,246.1M
2023-07-27 10,867.35 10,950.21 10,835.75 10,916.23 1,188.3M
2023-07-26 10,750.03 10,796.15 10,700.89 10,771.17 853.5M
2023-07-25 10,692.15 10,828.31 10,646.88 10,823.98 1,274.5M
2023-07-24 10,436.87 10,511.12 10,286.01 10,350.40 729.7M
2023-07-21 10,477.12 10,624.54 10,438.13 10,564.58 608.8M
2023-07-20 10,567.01 10,711.77 10,463.19 10,485.71 689.4M
2023-07-19 10,427.86 10,554.83 10,358.38 10,529.04 770.8M
2023-07-18 10,748.75 10,748.75 10,540.89 10,567.30 859.1M
2023-07-14 10,920.85 10,920.85 10,785.23 10,829.71 1,077.0M
2023-07-13 10,662.60 10,803.38 10,661.29 10,792.10 1,220.8M
2023-07-12 10,447.86 10,518.70 10,389.88 10,467.83 772.3M
2023-07-11 10,334.76 10,416.39 10,257.95 10,342.46 835.1M
2023-07-10 10,359.17 10,378.97 10,147.09 10,198.60 780.4M
2023-07-07 10,098.03 10,218.75 9,989.71 10,094.48 973.8M
2023-07-06 10,284.77 10,393.27 10,096.26 10,154.44 1,057.5M
2023-07-05 10,508.27 10,534.99 10,346.49 10,367.48 664.0M
2023-07-04 10,418.26 10,542.72 10,389.36 10,527.64 712.7M
2023-07-03 10,232.89 10,476.97 10,232.89 10,432.83 886.6M
2023-06-30 10,153.06 10,260.40 10,124.73 10,184.63 891.0M
2023-06-29 10,374.43 10,374.43 10,135.41 10,197.43 819.3M
2023-06-28 10,342.11 10,414.67 10,267.01 10,384.23 783.0M
2023-06-27 10,225.71 10,446.22 10,215.33 10,398.16 906.6M
2023-06-26 10,204.50 10,332.57 10,176.49 10,206.41 1,012.3M
2023-06-23 10,362.86 10,362.86 10,163.51 10,244.79 769.6M
2023-06-21 10,496.19 10,528.94 10,363.96 10,407.11 1,136.9M
2023-06-20 10,918.37 10,924.68 10,642.15 10,700.85 1,121.0M
2023-06-19 10,996.81 11,017.67 10,796.23 10,946.37 981.8M
2023-06-16 11,009.55 11,140.08 10,963.94 11,057.56 1,945.5M
2023-06-15 10,723.21 10,933.66 10,670.32 10,932.32 1,376.3M
2023-06-14 10,621.15 10,719.55 10,511.40 10,559.94 969.8M
2023-06-13 10,459.99 10,624.35 10,419.27 10,584.47 1,170.9M
2023-06-12 10,507.40 10,507.40 10,374.72 10,476.02 873.8M
2023-06-09 10,410.30 10,517.60 10,353.40 10,472.20 989.5M
2023-06-08 10,360.03 10,387.32 10,237.26 10,373.11 867.8M
2023-06-07 10,450.93 10,497.47 10,350.10 10,397.47 1,063.6M
2023-06-06 10,333.41 10,470.88 10,250.29 10,297.19 997.2M
2023-06-05 10,286.04 10,331.83 10,195.85 10,316.91 1,068.4M
2023-06-02 10,020.90 10,305.25 10,007.38 10,271.26 1,698.2M
2023-06-01 9,733.12 9,954.62 9,730.68 9,775.40 1,323.5M
2023-05-31 9,836.56 9,836.56 9,624.01 9,758.86 2,275.1M
2023-05-30 9,949.73 10,017.94 9,818.30 9,968.17 1,015.1M
2023-05-29 10,151.51 10,158.59 9,891.81 9,909.88 1,232.6M
2023-05-25 10,241.93 10,241.93 10,010.04 10,096.90 1,399.7M
2023-05-24 10,411.28 10,446.56 10,295.70 10,337.95 1,060.1M
2023-05-23 10,683.37 10,728.96 10,486.35 10,528.42 822.9M
2023-05-22 10,500.20 10,738.01 10,429.01 10,650.13 777.3M
2023-05-19 10,519.25 10,573.27 10,425.30 10,469.82 862.9M
2023-05-18 10,687.98 10,766.44 10,607.93 10,685.43 890.2M
2023-05-17 10,827.41 10,830.58 10,573.80 10,590.63 876.2M
2023-05-16 10,901.35 10,901.35 10,754.14 10,805.40 703.9M
2023-05-15 10,513.75 10,836.25 10,493.03 10,766.05 940.9M
2023-05-12 10,692.52 10,721.19 10,555.84 10,581.49 1,032.4M
2023-05-11 10,618.42 10,637.84 10,438.46 10,558.75 961.3M
2023-05-10 10,553.69 10,589.34 10,464.42 10,553.84 1,052.6M
2023-05-09 10,813.77 10,819.10 10,542.33 10,557.13 1,447.2M
2023-05-08 10,812.48 10,899.76 10,788.37 10,843.17 1,248.0M
2023-05-05 10,792.08 10,877.76 10,728.90 10,782.97 870.0M
2023-05-04 10,626.09 10,760.87 10,621.57 10,693.89 1,198.8M
2023-05-03 10,607.63 10,642.49 10,518.71 10,611.54 741.4M
2023-05-02 10,925.93 11,027.82 10,688.26 10,769.83 627.5M
2023-04-28 10,783.62 10,918.78 10,755.36 10,776.54 1,174.9M
2023-04-27 10,682.42 10,749.34 10,639.74 10,725.73 910.5M
2023-04-26 10,577.53 10,856.31 10,571.22 10,756.34 1,072.5M
2023-04-25 10,884.80 10,884.80 10,584.35 10,658.19 1,325.0M
2023-04-24 10,996.03 11,066.78 10,800.46 10,940.29 1,264.6M
2023-04-21 11,179.08 11,180.20 10,948.27 11,009.51 1,328.3M
2023-04-20 11,225.31 11,302.75 11,197.42 11,236.51 1,099.0M
2023-04-19 11,370.66 11,370.66 11,181.65 11,206.49 1,264.4M
2023-04-18 11,386.39 11,443.54 11,326.91 11,378.62 1,221.9M
2023-04-17 11,228.84 11,541.08 11,190.37 11,483.86 1,931.8M
2023-04-14 11,273.30 11,324.56 11,191.93 11,294.21 1,269.0M
2023-04-13 10,958.51 11,228.06 10,909.07 11,228.06 1,355.3M
2023-04-12 11,375.69 11,400.43 11,156.74 11,194.43 1,214.1M
2023-04-11 11,491.99 11,613.63 11,287.37 11,415.52 1,542.6M
2023-04-06 11,216.92 11,376.86 11,177.95 11,370.44 1,184.1M
2023-04-04 11,370.04 11,370.04 11,211.26 11,325.00 1,396.1M
2023-04-03 11,479.29 11,533.13 11,363.86 11,455.07 1,537.6M
2023-03-31 11,575.72 11,678.53 11,466.81 11,491.35 1,551.9M
2023-03-30 11,318.72 11,381.71 11,183.49 11,371.60 1,775.4M
2023-03-29 11,415.42 11,467.28 11,223.83 11,265.75 1,405.9M
2023-03-28 10,884.97 11,004.73 10,801.53 10,952.66 1,255.3M
2023-03-27 11,041.28 11,107.48 10,797.22 10,844.10 1,639.8M
2023-03-24 11,082.54 11,240.73 11,009.27 11,072.45 1,508.1M
2023-03-23 10,770.87 11,123.23 10,738.98 11,120.21 1,549.4M
2023-03-22 10,697.67 10,887.44 10,697.67 10,729.60 1,136.3M
2023-03-21 10,432.64 10,618.01 10,382.33 10,588.90 1,019.8M
2023-03-20 10,582.49 10,604.05 10,285.54 10,398.95 1,525.6M
2023-03-17 10,627.35 10,734.91 10,538.62 10,660.33 2,041.5M
2023-03-16 10,489.70 10,625.65 10,408.49 10,465.08 1,596.6M
2023-03-15 10,665.71 10,791.97 10,592.42 10,642.96 1,270.4M
2023-03-14 10,648.86 10,754.17 10,434.81 10,497.59 1,482.3M
2023-03-13 10,574.61 10,823.61 10,561.58 10,726.39 1,712.1M
2023-03-10 10,584.15 10,632.50 10,443.28 10,480.20 2,093.4M
2023-03-09 10,937.64 10,996.32 10,842.52 10,842.52 1,076.7M
2023-03-08 11,067.12 11,080.04 10,865.64 10,935.56 1,333.4M
2023-03-07 11,329.35 11,558.60 11,142.71 11,241.30 1,991.7M
2023-03-06 11,227.82 11,385.97 11,213.47 11,320.76 1,365.4M
2023-03-03 11,390.61 11,404.11 11,238.72 11,298.39 1,257.9M
2023-03-02 11,190.50 11,274.79 11,142.90 11,186.86 1,042.3M
2023-03-01 10,791.72 11,361.97 10,791.72 11,327.79 1,462.1M
2023-02-28 10,934.65 11,022.96 10,752.82 10,765.02 1,439.0M
2023-02-27 10,820.52 11,038.35 10,800.31 10,898.00 1,119.6M
2023-02-24 11,096.88 11,113.57 10,927.93 10,935.55 1,129.9M
2023-02-23 11,130.31 11,376.72 11,123.66 11,194.33 999.8M
2023-02-22 11,211.54 11,333.64 11,124.97 11,186.64 988.6M
2023-02-21 11,631.34 11,641.22 11,328.41 11,340.57 1,051.2M
2023-02-20 11,528.04 11,713.93 11,462.81 11,649.65 996.8M
2023-02-17 11,763.00 11,838.91 11,556.88 11,563.46 861.7M
2023-02-16 11,727.75 12,004.61 11,689.46 11,763.68 1,154.9M
2023-02-15 11,820.59 11,820.59 11,577.70 11,653.37 888.1M
2023-02-14 11,929.48 11,940.02 11,795.86 11,803.73 718.1M
2023-02-13 11,686.16 11,959.69 11,641.69 11,908.94 869.2M
2023-02-10 12,149.22 12,174.23 11,840.14 11,864.85 1,010.4M
2023-02-09 11,873.62 12,228.79 11,865.70 12,214.14 1,035.4M
2023-02-08 12,023.58 12,094.57 11,880.66 11,954.04 1,064.2M
2023-02-07 12,038.43 12,199.49 12,018.71 12,053.87 866.5M
2023-02-06 12,065.32 12,080.79 11,891.41 11,987.77 1,081.8M
2023-02-03 12,401.68 12,450.01 12,195.67 12,336.91 1,073.6M
2023-02-02 12,694.91 12,744.95 12,482.95 12,501.81 1,214.9M
2023-02-01 12,348.78 12,570.88 12,257.90 12,554.57 1,308.0M
2023-01-31 12,467.02 12,543.89 12,131.55 12,284.91 1,574.2M
2023-01-30 12,781.06 12,812.63 12,336.36 12,395.83 1,818.9M
2023-01-27 12,819.13 12,894.01 12,748.13 12,894.01 882.8M
2023-01-26 12,667.71 12,778.16 12,598.46 12,777.59 1,308.5M
2023-01-20 12,282.42 12,476.77 12,276.58 12,454.30 1,018.3M
2023-01-19 12,051.84 12,237.95 11,993.30 12,153.94 731.7M
2023-01-18 12,103.95 12,255.91 12,012.92 12,213.89 1,104.7M
2023-01-17 12,195.32 12,318.72 12,021.48 12,152.85 1,075.7M
2023-01-16 12,334.04 12,357.50 12,091.11 12,226.40 1,348.7M
2023-01-13 12,137.89 12,281.18 12,025.78 12,257.13 1,216.1M
2023-01-12 12,248.05 12,310.03 11,930.61 12,106.95 1,541.7M
2023-01-11 12,147.79 12,323.66 12,052.49 12,143.37 1,511.4M
2023-01-10 12,026.50 12,077.25 11,904.13 12,047.59 1,200.8M
2023-01-09 11,929.11 12,104.98 11,847.40 12,046.22 1,396.2M
2023-01-06 11,932.01 11,952.23 11,644.65 11,727.83 1,187.2M
2023-01-05 11,927.61 12,067.76 11,722.02 11,809.80 1,498.5M
2023-01-04 11,267.72 11,560.78 11,179.55 11,560.78 1,341.1M
2023-01-03 10,814.33 11,207.61 10,670.16 11,165.81 1,082.1M