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
2023-12-29 32,746.21 32,873.65 32,517.29 32,873.65 26.9M
2023-12-28 32,359.05 32,829.37 32,205.63 32,774.29 33.9M
2023-12-27 32,238.65 32,392.52 31,939.16 32,369.56 25.3M
2023-12-22 32,340.50 32,492.71 32,039.52 32,121.56 36.9M
2023-12-21 31,567.78 32,192.84 31,562.39 32,184.17 26.9M
2023-12-20 32,005.51 32,115.11 31,695.06 31,834.32 33.2M
2023-12-19 32,003.71 32,033.15 31,695.07 31,784.70 22.6M
2023-12-18 32,022.20 32,189.05 31,681.90 32,113.25 37.1M
2023-12-15 31,981.61 32,462.51 31,814.49 32,150.58 91.5M
2023-12-14 30,662.82 31,830.05 30,662.82 31,830.05 66.8M
2023-12-13 30,649.00 30,662.72 30,243.55 30,359.04 23.5M
2023-12-12 30,482.58 30,780.86 30,299.10 30,719.29 30.1M
2023-12-11 29,940.52 30,477.95 29,758.34 30,380.35 28.4M
2023-12-08 30,352.75 30,553.55 30,212.09 30,333.48 27.6M
2023-12-07 29,893.81 30,247.89 29,778.55 30,233.76 32.0M
2023-12-06 29,680.77 30,107.30 29,556.16 29,974.76 25.9M
2023-12-05 29,810.47 29,966.24 29,566.94 29,638.42 27.5M
2023-12-04 30,255.95 30,343.47 29,733.08 29,821.75 44.6M
2023-12-01 30,374.43 30,391.01 29,786.94 29,841.23 53.6M
2023-11-30 30,062.31 30,417.19 29,941.69 30,417.19 84.2M
2023-11-29 30,407.02 30,489.24 29,841.19 30,021.21 39.4M
2023-11-28 30,780.35 30,780.35 30,423.72 30,442.02 26.9M
2023-11-27 30,881.04 30,881.04 30,509.58 30,674.04 19.9M
2023-11-24 30,977.63 31,038.99 30,694.53 30,747.51 17.5M
2023-11-23 30,723.59 31,144.01 30,627.08 31,144.01 19.9M
2023-11-22 30,829.95 30,939.86 30,618.71 30,837.46 15.5M
2023-11-21 31,062.75 31,290.46 30,792.39 30,832.72 33.6M
2023-11-20 30,644.75 31,061.93 30,577.36 31,061.93 26.2M
2023-11-17 30,661.67 30,661.67 30,429.17 30,475.05 22.8M
2023-11-16 30,954.12 30,999.69 30,692.13 30,734.34 28.8M
2023-11-15 30,422.32 31,123.89 30,390.35 31,064.75 47.8M
2023-11-14 29,918.96 30,277.60 29,817.21 30,194.90 28.8M
2023-11-13 29,631.37 29,967.76 29,539.12 29,925.48 35.3M
2023-11-10 29,859.32 29,859.32 29,493.48 29,594.18 41.5M
2023-11-09 29,975.72 30,105.14 29,802.37 29,916.05 21.0M
2023-11-08 30,370.32 30,370.32 29,871.27 29,943.39 27.5M
2023-11-07 30,693.87 30,708.46 30,207.61 30,262.56 23.5M
2023-11-06 30,936.68 30,999.02 30,729.37 30,854.60 29.6M
2023-11-03 30,346.78 30,897.03 30,169.48 30,792.00 35.9M
2023-11-02 30,012.88 30,290.35 29,935.03 30,272.07 20.3M
2023-11-01 29,952.94 29,998.85 29,664.72 29,851.10 15.9M
2023-10-31 29,946.54 30,177.32 29,626.83 29,712.52 34.8M
2023-10-30 29,615.00 29,955.07 29,539.68 29,907.86 26.9M
2023-10-27 29,555.82 30,122.07 29,456.17 30,036.02 34.0M
2023-10-26 29,510.39 29,597.55 29,215.14 29,437.44 37.9M
2023-10-25 30,064.20 30,064.20 29,347.89 29,401.47 21.5M
2023-10-24 29,308.61 29,559.18 29,165.08 29,331.56 32.4M
2023-10-20 29,659.51 29,659.51 29,256.47 29,319.07 30.7M
2023-10-19 30,132.09 30,132.09 29,646.59 29,654.38 26.3M
2023-10-18 30,133.05 30,399.80 30,101.67 30,247.28 20.3M
2023-10-17 30,149.15 30,297.54 30,011.55 30,232.45 19.3M
2023-10-16 30,003.95 30,076.84 29,865.49 30,012.05 21.5M
2023-10-13 30,278.12 30,303.23 29,909.84 29,937.04 24.2M
2023-10-12 30,410.56 30,511.13 30,280.61 30,501.28 28.6M
2023-10-11 30,153.13 30,303.53 30,005.80 30,154.51 25.8M
2023-10-10 29,851.45 30,400.77 29,788.46 29,861.07 27.6M
2023-10-09 29,969.46 29,969.46 29,634.61 29,776.70 13.3M
2023-10-06 29,542.70 30,145.83 29,542.70 29,969.46 21.1M
2023-10-05 29,307.40 29,519.64 29,128.31 29,436.29 19.5M
2023-10-04 29,615.17 29,652.19 29,047.29 29,205.98 23.9M
2023-10-03 29,984.38 30,115.14 29,491.25 29,634.57 35.4M
2023-09-29 30,148.56 30,532.38 30,099.18 30,297.69 38.1M
2023-09-28 30,288.70 30,484.20 29,992.84 30,088.58 36.4M
2023-09-27 30,389.32 30,585.93 30,274.26 30,438.19 26.9M
2023-09-26 30,532.19 30,656.96 30,220.47 30,368.32 43.4M
2023-09-25 30,734.79 30,760.29 30,489.13 30,541.18 31.9M
2023-09-22 30,376.09 30,777.75 30,348.68 30,765.22 32.0M
2023-09-21 30,846.57 30,952.13 30,391.05 30,482.92 28.2M
2023-09-20 30,789.37 31,125.51 30,698.40 30,766.66 34.7M
2023-09-19 30,333.51 30,802.50 30,305.26 30,802.50 32.4M
2023-09-18 30,480.90 30,480.90 30,061.83 30,246.50 27.7M
2023-09-15 30,500.29 30,673.48 30,253.26 30,475.50 52.4M
2023-09-14 30,435.16 30,509.02 30,153.90 30,279.53 42.1M
2023-09-13 30,282.73 30,386.87 30,083.59 30,375.12 42.3M
2023-09-12 30,196.41 30,357.38 30,093.52 30,272.27 33.0M
2023-09-11 30,269.92 30,351.42 30,028.10 30,196.41 41.1M
2023-09-07 30,415.71 30,586.26 30,320.06 30,392.82 31.6M
2023-09-06 30,463.06 30,507.99 30,113.63 30,303.56 42.0M
2023-09-05 30,824.46 30,839.53 30,411.45 30,459.71 40.9M
2023-09-04 31,314.09 31,338.57 30,876.91 31,088.78 78.8M
2023-08-31 31,536.98 31,572.06 31,307.97 31,330.04 76.8M
2023-08-30 31,615.68 31,783.83 31,432.54 31,497.35 73.8M
2023-08-29 31,074.68 31,784.56 30,978.26 31,665.47 44.4M
2023-08-28 31,888.82 31,888.82 31,041.97 31,055.70 46.3M
2023-08-25 31,752.94 31,777.07 31,190.42 31,308.73 43.4M
2023-08-24 32,293.50 32,376.59 32,028.13 32,196.72 31.8M
2023-08-23 32,093.26 32,260.21 31,880.58 32,031.86 31.5M
2023-08-22 32,000.31 32,405.36 31,967.78 32,141.67 43.5M
2023-08-21 32,566.29 32,566.29 32,043.99 32,105.67 43.6M
2023-08-18 33,326.41 33,336.28 32,542.71 32,578.90 41.8M
2023-08-17 33,152.25 33,233.73 32,771.51 33,166.23 36.0M
2023-08-16 33,377.09 33,555.48 33,111.17 33,390.93 53.7M
2023-08-15 33,788.71 33,964.78 33,472.23 33,619.58 26.1M
2023-08-14 34,140.92 34,279.77 33,691.79 33,846.71 32.1M
2023-08-11 34,743.60 34,743.60 34,376.19 34,508.04 24.9M
2023-08-10 34,377.65 34,629.52 34,300.22 34,550.75 19.1M
2023-08-09 34,274.02 34,469.23 34,064.30 34,459.01 16.1M
2023-08-08 34,355.63 34,632.66 34,198.44 34,362.16 23.1M
2023-08-07 34,167.00 34,724.87 34,167.00 34,637.31 21.0M
2023-08-04 34,834.86 35,004.95 34,336.67 34,367.43 27.8M
2023-08-03 34,616.47 35,073.06 34,578.74 34,704.99 26.3M
2023-08-02 35,546.43 35,546.43 34,555.35 34,679.07 27.8M
2023-08-01 35,640.18 35,754.69 35,479.04 35,616.11 30.4M
2023-07-31 35,282.49 35,725.53 35,116.85 35,534.55 40.7M
2023-07-28 34,900.05 35,333.46 34,745.40 35,306.55 42.0M
2023-07-27 34,932.19 35,172.84 34,883.34 35,121.96 41.8M
2023-07-26 34,658.63 35,037.74 34,546.12 34,851.16 24.8M
2023-07-25 34,598.27 34,880.47 34,357.07 34,704.85 50.2M
2023-07-24 34,195.33 34,574.29 33,944.47 34,242.43 25.4M
2023-07-21 34,242.51 34,680.41 34,242.51 34,561.04 23.5M
2023-07-20 34,598.06 34,792.38 34,463.28 34,597.70 27.5M
2023-07-19 34,415.77 34,583.08 34,156.51 34,463.91 29.6M
2023-07-18 34,822.12 35,024.66 34,319.36 34,573.63 24.4M
2023-07-14 34,797.03 35,163.02 34,682.28 35,045.50 22.4M
2023-07-13 34,472.03 34,983.52 34,472.03 34,836.03 30.2M
2023-07-12 34,195.96 34,484.80 34,093.86 34,310.68 29.4M
2023-07-11 34,177.18 34,311.07 33,812.65 34,181.91 27.9M
2023-07-10 34,097.66 34,466.29 33,956.51 34,067.07 32.8M
2023-07-07 34,401.33 34,417.37 33,719.44 33,781.15 29.2M
2023-07-06 35,193.10 35,443.07 34,530.78 34,659.57 32.3M
2023-07-05 35,736.48 35,736.48 35,285.33 35,357.41 14.6M
2023-07-04 35,759.46 35,987.07 35,645.65 35,764.94 19.1M
2023-07-03 35,719.14 35,985.77 35,588.28 35,875.07 23.4M
2023-06-30 35,394.39 35,784.97 35,372.58 35,634.47 24.6M
2023-06-29 36,118.62 36,267.61 35,319.89 35,518.70 26.6M
2023-06-28 35,627.21 36,240.64 35,627.21 36,205.03 19.2M
2023-06-27 35,047.13 35,824.61 35,047.13 35,729.99 27.7M
2023-06-26 35,397.23 35,779.70 35,089.14 35,123.15 38.2M
2023-06-23 35,860.33 35,989.85 35,188.93 35,305.95 37.4M
2023-06-21 36,257.27 36,355.34 36,028.16 36,107.17 27.3M
2023-06-20 35,965.86 36,656.74 35,884.91 36,589.79 32.2M
2023-06-19 35,845.15 35,954.14 35,467.63 35,766.00 21.5M
2023-06-16 35,201.17 35,997.22 35,199.44 35,883.42 57.7M
2023-06-15 35,249.00 35,273.65 34,836.17 35,251.27 38.9M
2023-06-14 35,512.71 35,601.08 35,033.53 35,033.53 30.6M
2023-06-13 35,477.67 35,642.48 35,202.16 35,475.42 25.0M
2023-06-12 35,692.76 35,742.92 35,428.20 35,524.60 28.5M
2023-06-09 35,609.48 35,806.79 35,440.35 35,674.52 25.5M
2023-06-08 35,663.93 35,959.48 35,663.93 35,820.97 25.1M
2023-06-07 36,045.15 36,167.70 35,651.30 35,667.32 28.7M
2023-06-06 35,902.46 36,117.25 35,764.20 35,853.97 36.2M
2023-06-05 35,630.59 36,085.72 35,600.44 36,036.07 44.5M
2023-06-02 35,521.70 35,871.71 35,258.38 35,640.62 37.6M
2023-06-01 35,135.29 35,479.76 34,963.39 35,268.14 27.1M
2023-05-31 35,360.00 35,560.03 34,957.13 35,052.53 55.2M
2023-05-30 35,687.05 35,740.39 35,109.79 35,493.10 21.1M
2023-05-29 35,417.47 35,994.20 35,417.47 35,684.88 18.1M
2023-05-25 36,244.31 36,244.31 35,975.06 36,134.15 27.4M
2023-05-24 36,357.79 36,690.24 36,165.40 36,521.80 19.7M
2023-05-23 37,343.27 37,343.27 36,280.07 36,413.67 23.7M
2023-05-22 37,473.83 37,538.58 37,066.06 37,337.43 22.6M
2023-05-19 37,708.23 38,067.65 37,497.03 37,908.97 27.6M
2023-05-18 38,278.94 38,372.37 37,549.72 37,723.63 20.1M
2023-05-17 38,677.68 38,854.90 38,081.96 38,153.69 22.8M
2023-05-16 38,931.67 39,035.70 38,673.55 38,851.96 14.9M
2023-05-15 38,305.52 38,874.99 38,192.08 38,766.45 15.7M
2023-05-12 39,035.92 39,152.17 38,281.66 38,354.73 25.5M
2023-05-11 38,582.67 39,065.47 38,419.25 39,064.49 25.5M
2023-05-10 38,882.36 38,976.23 38,481.88 38,634.17 25.3M
2023-05-09 38,396.31 39,192.58 38,385.16 38,806.04 85.3M
2023-05-08 37,792.98 38,485.21 37,779.32 38,414.67 26.2M
2023-05-05 37,380.23 37,857.14 37,354.60 37,810.40 27.5M
2023-05-04 36,980.33 37,401.38 36,963.48 37,309.97 17.8M
2023-05-03 37,172.24 37,344.82 36,816.03 36,961.51 13.3M
2023-05-02 37,120.12 37,623.52 36,935.70 37,440.43 18.4M
2023-04-28 37,200.00 37,297.89 36,780.08 36,920.87 30.3M
2023-04-27 36,806.36 37,139.79 36,633.03 37,065.72 26.4M
2023-04-26 36,284.49 36,817.89 36,282.32 36,699.74 18.0M
2023-04-25 36,725.40 36,781.42 36,197.04 36,277.96 15.5M
2023-04-24 36,546.41 36,729.44 36,289.47 36,718.51 13.6M
2023-04-21 36,785.08 37,036.33 36,426.58 36,474.24 16.5M
2023-04-20 36,217.92 36,704.31 36,076.29 36,587.09 20.1M
2023-04-19 36,575.48 36,575.48 36,135.39 36,192.92 16.1M
2023-04-18 36,405.00 36,536.24 36,309.33 36,485.00 14.5M
2023-04-17 36,227.85 36,742.47 35,977.72 36,606.37 26.0M
2023-04-14 36,154.16 36,336.94 36,066.44 36,333.45 15.9M
2023-04-13 35,885.89 36,159.56 35,853.00 36,084.83 14.0M
2023-04-12 36,133.71 36,224.07 35,976.26 36,107.48 13.0M
2023-04-11 36,393.32 36,408.66 35,744.94 36,073.25 24.9M
2023-04-06 35,608.39 36,052.36 35,482.31 35,789.39 22.1M
2023-04-04 35,658.30 35,841.85 35,471.86 35,689.82 15.7M
2023-04-03 35,942.49 36,103.81 35,399.80 35,623.69 25.3M
2023-03-31 36,289.19 36,569.37 36,032.33 36,078.76 29.0M
2023-03-30 35,948.86 36,154.39 35,812.85 36,039.75 16.0M
2023-03-29 35,870.19 36,261.78 35,686.71 36,164.87 20.2M
2023-03-28 35,371.66 35,762.60 35,325.75 35,752.64 17.1M
2023-03-27 35,508.05 35,904.70 35,118.46 35,325.72 29.1M
2023-03-24 35,420.27 35,803.27 35,420.27 35,554.63 32.2M
2023-03-23 35,814.09 35,815.20 35,341.24 35,712.40 27.1M
2023-03-22 35,702.40 36,257.66 35,702.40 35,883.93 26.2M
2023-03-21 36,145.13 36,310.88 35,667.64 35,817.70 36.0M
2023-03-20 36,428.59 36,517.77 35,845.21 36,075.47 34.6M
2023-03-17 37,010.74 37,191.48 36,618.89 36,618.89 64.7M
2023-03-16 36,408.68 36,693.33 35,941.51 36,592.04 31.6M
2023-03-15 36,650.75 36,911.68 36,330.31 36,606.21 19.3M
2023-03-14 36,304.57 37,301.33 36,303.49 36,552.24 25.3M
2023-03-13 35,981.21 36,504.23 35,932.94 36,428.04 25.7M
2023-03-10 36,089.48 36,428.34 35,958.06 36,079.04 33.6M
2023-03-09 36,938.48 37,175.00 36,518.15 36,672.76 20.8M
2023-03-08 37,431.25 37,506.12 36,910.60 37,036.29 17.9M
2023-03-07 37,619.06 38,208.28 37,459.37 37,669.70 20.0M
2023-03-06 37,079.66 37,769.33 37,079.66 37,613.98 18.5M
2023-03-03 37,121.44 37,409.50 36,860.32 37,261.15 27.5M
2023-03-02 36,891.19 37,176.16 36,758.42 36,986.25 15.9M
2023-03-01 36,545.11 37,174.78 36,464.98 37,091.49 23.8M
2023-02-28 36,791.65 37,197.12 36,583.16 36,583.16 32.7M
2023-02-27 37,278.29 37,381.54 36,777.54 36,846.21 19.6M
2023-02-24 37,316.89 37,484.11 37,002.43 37,365.12 17.1M
2023-02-23 37,632.91 37,705.92 37,280.53 37,338.09 21.7M
2023-02-22 38,113.56 38,158.14 37,584.88 37,609.15 13.8M
2023-02-21 37,702.90 38,201.32 37,591.31 38,077.51 10.8M
2023-02-20 37,444.89 37,815.92 37,242.85 37,653.56 10.0M
2023-02-17 37,982.58 38,029.26 37,461.46 37,493.60 22.5M
2023-02-16 38,405.86 38,405.86 37,877.40 38,023.42 19.4M
2023-02-15 38,446.42 38,446.42 37,944.62 38,169.51 19.2M
2023-02-14 38,321.01 38,411.61 37,948.62 38,281.94 12.6M
2023-02-13 38,005.38 38,215.15 37,662.99 38,018.49 21.1M
2023-02-10 38,069.72 38,475.65 37,981.97 38,035.36 15.6M
2023-02-09 37,904.20 38,243.42 37,829.66 38,192.73 13.5M
2023-02-08 37,929.08 38,403.38 37,929.08 38,158.09 16.7M
2023-02-07 38,290.80 38,417.65 37,894.22 37,930.01 15.3M
2023-02-06 38,338.61 38,338.61 37,851.26 38,188.17 20.2M
2023-02-03 38,706.21 38,761.31 38,276.26 38,461.36 20.8M
2023-02-02 39,073.46 39,203.28 38,730.05 38,840.70 18.4M
2023-02-01 38,531.78 39,039.02 38,531.78 38,883.96 26.7M
2023-01-31 39,620.26 39,631.51 38,347.25 38,615.89 39.5M
2023-01-30 39,080.90 40,015.76 39,080.90 39,431.33 46.9M
2023-01-27 39,044.77 39,218.84 38,785.49 39,077.89 27.8M
2023-01-26 39,204.52 39,213.49 38,949.29 39,008.33 32.4M
2023-01-20 38,829.07 38,979.08 38,529.26 38,835.50 22.3M
2023-01-19 38,374.40 38,865.22 38,374.40 38,692.95 14.0M
2023-01-18 38,271.53 38,801.41 38,271.53 38,747.78 16.1M
2023-01-17 38,679.73 38,775.35 38,157.16 38,460.42 20.4M
2023-01-16 38,524.87 38,983.42 38,488.03 38,670.33 21.3M
2023-01-13 38,665.18 38,699.96 38,364.54 38,434.67 18.7M
2023-01-12 38,200.63 38,493.34 38,054.25 38,465.25 25.9M
2023-01-11 38,123.28 38,456.69 38,014.97 38,026.01 32.8M
2023-01-10 38,302.14 38,542.12 38,052.31 38,164.77 25.4M
2023-01-09 38,463.15 38,463.15 37,850.73 38,034.14 18.6M
2023-01-06 38,718.41 38,718.41 37,767.57 37,917.90 24.2M
2023-01-05 38,300.11 38,387.18 38,123.44 38,216.30 21.4M
2023-01-04 37,569.67 37,955.27 37,327.04 37,925.20 25.0M
2023-01-03 36,599.88 37,503.49 35,854.01 37,307.91 21.9M