HSI-Utilities

HSNU
🏛️ hong-kong →
35,538.41
Last Update: 2025-09-29
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 37,049.75 37,089.99 36,669.81 36,828.82 23.5M
2022-12-29 36,968.79 37,084.78 36,638.30 36,707.40 16.8M
2022-12-28 36,377.55 37,444.39 36,377.55 37,150.23 32.8M
2022-12-23 36,135.45 36,497.95 36,034.58 36,101.95 11.0M
2022-12-22 36,397.14 36,539.01 36,254.22 36,444.81 22.3M
2022-12-21 36,248.99 36,505.48 35,790.39 36,001.68 14.3M
2022-12-20 35,709.95 36,319.46 35,612.54 36,210.02 18.5M
2022-12-19 36,338.46 36,506.44 35,831.32 35,977.66 19.0M
2022-12-16 36,692.00 36,700.91 36,064.34 36,359.92 50.3M
2022-12-15 37,062.25 37,132.81 36,320.56 36,731.22 33.6M
2022-12-14 36,891.64 37,225.58 36,624.77 36,980.44 42.3M
2022-12-13 36,680.78 36,709.87 36,363.05 36,516.46 27.6M
2022-12-12 36,365.45 36,599.56 36,284.60 36,428.80 27.4M
2022-12-09 35,255.74 36,637.22 35,255.74 36,526.24 53.2M
2022-12-08 35,474.80 35,644.74 34,956.19 35,252.87 25.1M
2022-12-07 35,680.65 36,342.12 35,405.64 35,405.64 37.0M
2022-12-06 34,772.59 35,682.50 34,772.59 35,682.17 42.1M
2022-12-05 35,081.36 35,149.98 34,676.12 35,004.25 44.4M
2022-12-02 35,422.75 35,433.90 34,506.58 34,637.49 51.5M
2022-12-01 35,574.27 35,794.17 35,284.97 35,423.64 37.4M
2022-11-30 34,937.83 35,424.81 34,764.56 35,424.81 60.1M
2022-11-29 34,833.07 35,021.82 34,557.44 35,015.01 22.7M
2022-11-28 34,391.72 34,658.79 33,850.57 34,511.27 20.8M
2022-11-25 35,293.10 35,382.30 34,719.92 35,073.79 15.5M
2022-11-24 35,210.89 35,288.27 34,928.88 35,178.10 19.3M
2022-11-23 34,948.21 35,208.50 34,755.97 34,755.97 20.5M
2022-11-22 34,852.97 35,205.44 34,677.50 34,899.62 19.7M
2022-11-21 34,566.44 34,817.35 33,975.73 34,764.02 21.6M
2022-11-18 35,169.93 35,303.76 34,510.37 34,620.22 34.8M
2022-11-17 35,154.20 35,442.43 34,820.61 35,249.70 25.2M
2022-11-16 34,944.26 35,536.98 34,728.88 35,290.03 38.8M
2022-11-15 34,582.60 34,991.45 34,369.76 34,991.45 42.5M
2022-11-14 34,312.31 34,559.78 33,873.74 34,314.60 44.0M
2022-11-11 32,682.33 33,548.30 32,682.33 33,291.75 51.8M
2022-11-10 32,222.70 32,222.70 31,540.84 31,733.16 27.3M
2022-11-09 32,775.50 32,908.98 32,265.02 32,402.52 27.9M
2022-11-08 32,561.47 32,836.50 32,477.44 32,766.35 31.7M
2022-11-07 31,783.67 32,677.80 31,677.03 32,457.59 31.8M
2022-11-04 31,482.12 32,182.90 31,482.12 31,938.72 40.7M
2022-11-03 32,073.56 32,354.02 31,541.12 31,605.50 20.6M
2022-11-02 31,748.37 32,624.80 31,367.29 32,551.40 26.0M
2022-11-01 31,397.03 31,869.45 31,214.59 31,784.83 28.4M
2022-10-31 31,095.50 31,931.02 30,919.63 31,031.97 40.3M
2022-10-28 32,420.89 32,781.71 31,699.28 32,051.88 33.3M
2022-10-27 32,486.92 32,689.67 32,150.46 32,279.42 27.9M
2022-10-26 31,698.84 32,456.42 31,555.95 32,350.88 32.8M
2022-10-25 32,093.10 32,198.15 31,318.17 31,651.52 32.5M
2022-10-24 31,683.13 32,226.06 31,557.32 31,771.51 50.2M
2022-10-21 32,876.43 32,876.43 31,826.04 32,033.11 28.9M
2022-10-20 33,013.39 33,042.12 32,537.33 32,841.64 20.1M
2022-10-19 33,094.43 33,829.06 33,094.43 33,186.01 29.5M
2022-10-18 33,364.24 33,520.83 32,866.32 33,121.45 24.1M
2022-10-17 33,483.78 33,519.29 33,051.93 33,147.88 20.0M
2022-10-14 33,798.94 34,018.80 33,347.77 33,396.46 25.5M
2022-10-13 33,726.79 33,753.38 33,281.35 33,488.29 27.9M
2022-10-12 34,473.26 34,484.53 33,449.86 33,686.61 39.9M
2022-10-11 34,826.82 35,311.01 34,555.76 34,634.96 31.2M
2022-10-10 35,265.53 35,280.45 34,736.35 34,888.65 25.2M
2022-10-07 36,060.05 36,060.05 35,727.55 35,785.07 20.3M
2022-10-06 36,461.54 36,493.99 36,128.99 36,166.20 23.8M
2022-10-05 36,053.87 36,552.28 35,812.57 36,340.12 36.0M
2022-10-03 35,527.78 35,661.65 35,211.53 35,281.08 24.0M
2022-09-30 35,569.01 36,108.19 35,509.30 35,879.30 42.3M
2022-09-29 35,609.47 36,040.48 35,352.24 35,575.65 49.7M
2022-09-28 36,575.47 36,659.54 35,010.70 35,267.88 52.2M
2022-09-27 37,468.61 37,546.95 36,645.32 36,687.94 27.1M
2022-09-26 37,809.38 37,809.38 37,271.23 37,474.56 31.4M
2022-09-23 38,003.06 38,095.56 37,642.91 37,972.72 20.5M
2022-09-22 38,238.84 38,375.27 37,788.92 38,050.32 20.9M
2022-09-21 38,693.16 38,693.16 38,336.27 38,488.21 21.1M
2022-09-20 39,033.44 39,241.26 38,771.22 38,915.25 15.1M
2022-09-19 38,676.24 38,935.41 38,357.47 38,840.91 14.2M
2022-09-16 38,309.67 38,701.40 38,152.15 38,701.40 50.7M
2022-09-15 38,608.75 38,754.28 38,316.87 38,407.70 18.2M
2022-09-14 39,138.78 39,200.64 38,576.08 38,585.48 25.0M
2022-09-13 39,123.77 39,761.41 39,123.77 39,529.87 16.3M
2022-09-09 38,954.13 39,534.75 38,910.79 39,267.22 17.9M
2022-09-08 39,235.88 39,440.25 38,857.44 39,015.97 20.6M
2022-09-07 39,057.28 39,334.06 38,924.79 39,334.06 24.6M
2022-09-06 39,761.13 40,025.83 39,328.27 39,449.38 15.3M
2022-09-05 39,762.66 40,005.91 39,552.04 39,780.40 30.0M
2022-09-02 39,926.71 40,256.17 39,685.29 39,901.64 29.4M
2022-09-01 40,129.99 40,175.34 39,665.39 39,898.39 32.5M
2022-08-31 40,497.94 40,941.58 40,437.96 40,760.73 36.1M
2022-08-30 41,029.70 41,248.02 40,442.05 40,680.24 26.8M
2022-08-29 41,332.70 41,332.70 40,908.41 40,950.19 20.4M
2022-08-26 41,099.70 41,612.67 40,958.87 41,543.82 23.0M
2022-08-25 40,814.46 41,137.72 40,637.36 41,024.37 21.1M
2022-08-24 40,960.53 41,063.89 40,322.16 40,820.73 37.3M
2022-08-23 41,084.39 41,129.69 40,640.48 40,892.86 32.7M
2022-08-22 41,830.48 41,996.92 41,004.97 41,096.93 32.8M
2022-08-19 42,210.52 42,686.97 42,210.52 42,572.34 34.9M
2022-08-18 42,639.90 42,867.31 42,362.72 42,514.20 50.9M
2022-08-17 42,961.74 42,998.29 42,619.73 42,641.41 19.5M
2022-08-16 42,799.47 43,021.17 42,599.91 42,850.71 18.2M
2022-08-15 42,521.18 42,872.29 42,490.43 42,774.48 18.4M
2022-08-12 42,293.43 42,876.85 42,291.88 42,745.63 19.0M
2022-08-11 42,476.05 42,595.51 42,225.69 42,545.54 29.6M
2022-08-10 42,516.68 42,609.71 42,139.38 42,204.34 20.6M
2022-08-09 42,454.23 42,760.39 42,342.57 42,463.61 13.3M
2022-08-08 42,546.03 42,768.61 42,247.70 42,720.83 10.7M
2022-08-05 42,698.11 42,717.96 42,238.68 42,535.79 13.6M
2022-08-04 42,438.74 42,942.15 42,233.50 42,504.66 21.0M
2022-08-03 42,546.51 42,573.49 42,311.78 42,429.16 19.1M
2022-08-02 42,735.91 42,895.67 42,114.69 42,453.80 26.9M
2022-08-01 43,053.36 43,053.36 42,510.33 42,739.12 17.5M
2022-07-29 42,872.58 43,087.98 42,604.29 42,861.89 23.9M
2022-07-28 42,728.62 42,907.79 42,471.24 42,816.12 31.0M
2022-07-27 42,359.17 42,633.43 42,083.91 42,633.43 15.2M
2022-07-26 42,090.37 42,536.45 42,063.87 42,290.75 22.3M
2022-07-25 42,167.75 42,261.60 41,899.11 42,143.60 16.8M
2022-07-22 42,374.70 42,473.89 41,870.70 42,261.78 15.8M
2022-07-21 42,221.89 42,478.06 42,178.90 42,281.51 16.8M
2022-07-20 42,607.17 42,729.93 42,418.45 42,485.07 14.3M
2022-07-19 42,592.48 42,708.74 42,313.47 42,451.95 14.2M
2022-07-18 42,419.17 42,924.00 42,106.14 42,903.09 20.6M
2022-07-15 42,524.53 42,651.15 41,958.48 42,084.10 23.5M
2022-07-14 42,898.92 42,988.46 42,091.55 42,507.55 24.3M
2022-07-13 42,646.80 43,047.64 42,646.80 42,900.82 25.3M
2022-07-12 42,836.09 43,128.64 42,725.75 42,899.01 20.5M
2022-07-11 43,024.05 43,388.94 42,715.90 42,928.01 15.0M
2022-07-08 43,204.52 43,338.56 42,802.07 43,130.40 18.1M
2022-07-07 42,206.70 42,752.81 42,206.70 42,752.81 22.5M
2022-07-06 42,518.70 42,769.77 42,227.81 42,468.78 22.3M
2022-07-05 43,080.33 43,138.83 42,673.40 42,867.76 15.9M
2022-07-04 42,261.14 42,741.79 41,930.50 42,664.81 20.9M
2022-06-30 42,578.79 42,816.55 42,296.93 42,503.22 36.2M
2022-06-29 43,145.89 43,145.89 42,418.64 42,446.36 20.3M
2022-06-28 42,295.25 43,180.34 42,295.25 43,168.68 29.2M
2022-06-27 42,555.58 42,713.63 42,124.64 42,251.14 27.9M
2022-06-24 41,446.29 42,169.08 41,397.77 42,068.99 25.3M
2022-06-23 41,339.37 41,575.75 41,102.17 41,238.55 22.6M
2022-06-22 42,060.91 42,212.97 41,336.75 41,401.24 28.7M
2022-06-21 42,480.79 42,530.33 41,846.81 42,311.34 47.4M
2022-06-20 42,459.91 42,753.32 42,192.31 42,585.44 16.9M
2022-06-17 43,017.00 43,055.24 42,458.65 42,501.69 45.4M
2022-06-16 43,642.57 43,688.75 42,839.32 42,932.39 36.0M
2022-06-15 44,250.45 44,402.89 43,343.99 43,404.81 36.8M
2022-06-14 44,479.57 44,590.57 44,209.55 44,570.46 20.1M
2022-06-13 44,244.64 44,507.34 44,035.93 44,418.72 35.1M
2022-06-10 44,372.16 44,529.77 44,129.67 44,467.67 31.0M
2022-06-09 44,377.48 44,581.48 44,320.17 44,373.55 28.1M
2022-06-08 45,182.29 45,187.92 44,502.50 44,558.35 41.2M
2022-06-07 45,235.47 45,437.86 45,035.03 45,317.09 29.9M
2022-06-06 45,449.35 45,574.66 44,862.24 45,543.62 34.3M
2022-06-02 45,111.34 45,513.54 45,006.48 45,431.54 16.9M
2022-06-01 45,797.05 45,797.05 44,984.10 45,230.29 26.0M
2022-05-31 45,356.61 45,492.77 45,004.87 45,492.77 133.8M
2022-05-30 46,054.48 46,054.48 45,317.70 45,374.54 28.6M
2022-05-27 45,569.20 45,697.86 45,187.91 45,683.72 31.0M
2022-05-26 44,996.14 45,105.81 44,776.44 45,040.44 25.2M
2022-05-25 44,792.54 45,092.75 44,552.79 44,922.71 32.5M
2022-05-24 44,954.59 44,954.59 44,385.53 44,541.87 24.1M
2022-05-23 44,952.04 45,040.91 44,528.20 44,723.31 24.7M
2022-05-20 44,502.50 45,369.24 44,417.94 45,282.63 46.4M
2022-05-19 44,652.53 44,656.93 43,932.04 44,392.33 28.4M
2022-05-18 44,372.61 45,006.93 44,329.54 44,885.18 44.9M
2022-05-17 44,588.90 44,592.94 44,224.96 44,502.74 43.5M
2022-05-16 44,457.82 44,553.74 44,160.34 44,454.86 22.2M
2022-05-13 43,590.43 44,342.89 43,528.13 44,256.15 32.6M
2022-05-12 43,365.62 43,563.62 43,179.49 43,240.86 23.4M
2022-05-11 43,529.62 43,617.73 43,269.48 43,503.37 29.5M
2022-05-10 43,814.67 43,827.51 43,102.76 43,608.79 39.8M
2022-05-06 44,320.68 44,429.77 43,883.45 43,910.44 33.3M
2022-05-05 44,801.02 45,031.16 44,417.75 44,426.81 24.9M
2022-05-04 44,043.42 44,513.31 43,992.28 44,509.53 19.5M
2022-05-03 43,444.19 44,056.22 43,389.99 43,988.29 32.7M
2022-04-29 44,244.39 44,536.99 43,973.02 44,034.53 39.6M
2022-04-28 43,849.35 44,410.56 43,631.09 44,280.49 30.9M
2022-04-27 44,124.78 44,256.50 43,819.23 43,985.17 39.3M
2022-04-25 44,218.36 44,325.70 43,768.54 44,216.64 31.6M
2022-04-22 44,247.38 44,384.88 43,859.97 44,362.09 24.5M
2022-04-21 44,266.27 44,484.79 44,092.04 44,431.95 27.7M
2022-04-20 44,054.92 44,381.75 43,788.84 44,163.39 30.2M
2022-04-19 44,668.02 45,098.12 43,876.77 44,098.91 40.4M
2022-04-14 44,726.98 45,063.63 44,714.85 44,795.15 27.4M
2022-04-13 44,800.09 44,849.05 44,510.07 44,748.93 30.4M
2022-04-12 44,947.66 45,063.88 44,517.73 44,860.41 33.9M
2022-04-11 45,053.27 45,153.45 44,710.10 44,967.55 36.3M
2022-04-08 44,918.80 45,357.16 44,861.56 45,357.16 24.4M
2022-04-07 44,466.56 45,035.27 44,414.77 44,891.71 39.3M
2022-04-06 45,857.98 45,857.98 44,815.25 44,852.56 51.0M
2022-04-04 45,908.27 46,029.58 45,713.76 45,818.55 29.5M
2022-04-01 45,609.72 45,982.80 45,316.28 45,982.80 40.8M
2022-03-31 45,919.47 46,075.64 45,386.66 45,535.97 41.1M
2022-03-30 46,083.90 46,190.13 45,750.03 45,912.79 35.7M
2022-03-29 45,872.32 46,072.44 45,612.55 45,984.67 30.9M
2022-03-28 45,966.14 46,015.82 45,440.16 45,758.30 42.7M
2022-03-25 45,997.05 46,186.79 45,933.30 46,057.63 50.6M
2022-03-24 45,257.37 46,440.64 45,177.96 46,440.64 95.7M
2022-03-23 45,704.33 45,815.72 45,121.37 45,387.98 126.5M
2022-03-22 45,877.52 45,990.60 45,303.19 45,838.82 266.5M
2022-03-21 47,070.31 48,189.77 46,982.94 47,210.29 33.2M
2022-03-18 46,407.92 46,787.19 45,810.14 45,996.79 69.5M
2022-03-17 45,760.31 46,584.58 45,655.56 46,393.53 50.3M
2022-03-16 45,546.37 45,609.81 45,085.88 45,352.47 54.7M
2022-03-15 46,363.27 46,363.27 44,941.53 45,285.90 58.3M
2022-03-14 46,779.93 46,809.47 46,055.62 46,537.84 36.6M
2022-03-11 46,968.41 47,002.87 46,325.37 46,741.89 30.9M
2022-03-10 46,483.70 47,150.20 46,129.37 47,111.57 31.2M
2022-03-09 47,006.57 47,174.47 45,900.81 46,140.79 37.9M
2022-03-08 46,867.50 47,211.01 46,599.79 46,864.57 33.1M
2022-03-07 46,637.36 46,779.40 46,158.52 46,528.54 45.4M
2022-03-04 46,493.12 46,783.65 46,219.45 46,705.75 35.8M
2022-03-03 46,970.93 47,048.36 46,666.42 46,729.64 23.6M
2022-03-02 47,237.98 47,303.26 46,802.28 46,876.92 25.9M
2022-03-01 47,846.46 47,952.20 47,305.82 47,590.68 28.4M
2022-02-28 48,340.53 48,340.53 47,497.32 47,907.66 44.6M
2022-02-25 47,810.18 48,337.35 47,546.36 48,149.38 29.5M
2022-02-24 47,856.87 48,297.72 47,692.96 48,052.12 36.0M
2022-02-23 48,109.36 48,109.36 47,569.63 47,947.69 21.7M
2022-02-22 48,995.76 49,082.00 47,796.01 47,976.41 25.5M
2022-02-21 49,186.31 49,384.50 49,038.12 49,352.95 12.9M
2022-02-18 49,289.94 49,379.42 49,048.97 49,178.91 14.9M
2022-02-17 49,571.69 49,673.25 49,282.93 49,548.35 16.2M
2022-02-16 49,868.42 49,868.42 49,447.71 49,659.50 14.1M
2022-02-15 49,340.83 49,630.92 49,156.84 49,577.63 21.2M
2022-02-14 49,572.37 49,590.24 49,166.67 49,225.65 19.9M
2022-02-11 49,511.09 49,816.95 49,400.29 49,721.20 27.9M
2022-02-10 49,540.09 49,644.18 49,253.61 49,514.90 16.7M
2022-02-09 49,484.61 49,856.86 49,287.46 49,497.12 26.4M
2022-02-08 48,928.77 49,326.22 48,896.22 49,283.29 19.3M
2022-02-07 48,733.65 49,137.00 48,669.43 48,908.64 18.2M
2022-02-04 48,836.79 48,933.91 48,333.70 48,840.64 29.7M
2022-01-31 48,501.51 48,599.10 48,078.04 48,338.88 18.6M
2022-01-28 48,843.61 48,902.43 48,431.55 48,569.90 31.6M
2022-01-27 48,446.52 48,775.75 48,107.17 48,775.75 21.3M
2022-01-26 49,173.00 49,173.00 48,557.58 48,747.48 12.4M
2022-01-25 49,082.15 49,103.46 48,622.48 48,950.93 18.1M
2022-01-24 49,348.98 49,550.64 49,153.41 49,353.38 12.5M
2022-01-21 49,109.94 49,597.08 49,066.19 49,391.40 23.6M
2022-01-20 49,096.12 49,185.58 48,768.33 49,157.28 18.2M
2022-01-19 49,439.93 49,439.93 48,676.00 48,971.74 20.6M
2022-01-18 49,680.80 49,680.80 49,175.68 49,457.59 14.5M
2022-01-17 50,172.54 50,172.54 49,429.15 49,630.78 12.1M
2022-01-14 50,405.90 50,824.32 50,042.59 50,096.09 13.2M
2022-01-13 49,804.70 50,323.30 49,790.92 50,323.30 17.9M
2022-01-12 49,468.65 49,782.13 49,449.40 49,549.36 18.0M
2022-01-11 49,625.12 50,020.09 49,373.23 49,521.98 24.2M
2022-01-10 49,704.26 50,288.09 49,668.78 49,811.59 13.7M
2022-01-07 49,892.62 49,892.62 49,540.48 49,642.32 17.5M
2022-01-06 50,610.86 50,610.86 49,512.25 49,892.62 21.9M
2022-01-05 50,800.84 51,017.13 50,631.76 50,894.72 20.4M
2022-01-04 51,471.34 51,577.66 50,653.85 50,789.17 16.1M
2022-01-03 50,770.07 51,609.58 50,770.07 51,426.56 15.2M