S&P/HKEX GEM

SPHKGEM
🏛️ hong-kong →
3,228.89
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.82 19.82 19.79 19.79 0.0K
09:31 19.80 19.80 19.79 19.79 0.0K
09:32 19.80 19.80 19.76 19.76 0.0K
09:33 19.75 19.78 19.75 19.77 0.0K
09:34 19.75 19.75 19.75 19.75 0.0K
09:35 19.80 19.80 19.78 19.80 0.0K
09:36 19.84 19.85 19.83 19.83 0.0K
09:37 19.84 19.88 19.84 19.87 0.0K
09:38 19.88 19.88 19.88 19.88 0.0K
09:39 19.87 19.88 19.85 19.85 0.0K
09:40 19.86 19.86 19.84 19.85 0.0K
09:41 19.84 19.84 19.83 19.83 0.0K
09:42 19.84 19.84 19.84 19.84 0.0K
09:44 19.83 19.84 19.83 19.83 0.0K
09:45 19.82 19.88 19.82 19.88 0.0K
09:47 19.87 19.89 19.87 19.89 0.0K
09:48 19.87 19.88 19.87 19.88 0.0K
09:49 19.90 19.92 19.90 19.92 0.0K
09:50 19.93 19.93 19.89 19.89 0.0K
09:51 19.88 19.89 19.88 19.89 0.0K
09:52 19.90 19.90 19.89 19.89 0.0K
09:53 19.91 19.91 19.85 19.86 0.0K
09:54 19.87 19.87 19.86 19.86 0.0K
09:55 19.89 19.90 19.88 19.90 0.0K
09:56 19.88 19.89 19.88 19.89 0.0K
09:57 19.91 19.92 19.90 19.92 0.0K
09:58 19.90 19.90 19.88 19.88 0.0K
09:59 19.89 19.89 19.87 19.87 0.0K
10:00 19.86 19.86 19.78 19.79 0.0K
10:01 19.80 19.80 19.76 19.76 0.0K
10:02 19.78 19.80 19.77 19.80 0.0K
10:03 19.79 19.79 19.79 19.79 0.0K
10:04 19.78 19.78 19.78 19.78 0.0K
10:05 19.81 19.81 19.79 19.80 0.0K
10:06 19.79 19.79 19.79 19.79 0.0K
10:07 19.78 19.78 19.78 19.78 0.0K
10:08 19.79 19.79 19.75 19.75 0.0K
10:09 19.76 19.76 19.73 19.73 0.0K
10:10 19.74 19.74 19.67 19.68 0.0K
10:11 19.66 19.68 19.66 19.68 0.0K
10:12 19.66 19.67 19.66 19.67 0.0K
10:13 19.68 19.68 19.65 19.65 0.0K
10:14 19.67 19.68 19.65 19.65 0.0K
10:15 19.66 19.66 19.66 19.66 0.0K
10:16 19.65 19.66 19.65 19.66 0.0K
10:17 19.65 19.66 19.65 19.65 0.0K
10:19 19.62 19.64 19.62 19.64 0.0K
10:20 19.65 19.65 19.65 19.65 0.0K
10:21 19.64 19.68 19.64 19.68 0.0K
10:22 19.66 19.73 19.66 19.73 0.0K
10:23 19.71 19.73 19.71 19.73 0.0K
10:24 19.71 19.72 19.71 19.71 0.0K
10:26 19.69 19.71 19.69 19.71 0.0K
10:27 19.69 19.69 19.69 19.69 0.0K
10:28 19.70 19.71 19.70 19.70 0.0K
10:29 19.68 19.68 19.68 19.68 0.0K
10:32 19.67 19.69 19.67 19.69 0.0K
10:33 19.67 19.69 19.67 19.69 0.0K
10:34 19.67 19.69 19.67 19.69 0.0K
10:35 19.67 19.67 19.67 19.67 0.0K
10:36 19.69 19.69 19.68 19.69 0.0K
10:37 19.67 19.69 19.67 19.69 0.0K
10:39 19.71 19.72 19.71 19.72 0.0K
10:40 19.73 19.75 19.73 19.75 0.0K
10:41 19.74 19.75 19.74 19.75 0.0K
10:42 19.73 19.75 19.73 19.73 0.0K
10:43 19.76 19.76 19.74 19.76 0.0K
10:44 19.75 19.75 19.75 19.75 0.0K
10:45 19.73 19.73 19.70 19.70 0.0K
10:46 19.71 19.75 19.71 19.73 0.0K
10:47 19.74 19.74 19.73 19.73 0.0K
10:48 19.74 19.74 19.71 19.71 0.0K
10:49 19.70 19.72 19.70 19.72 0.0K
10:50 19.70 19.70 19.70 19.70 0.0K
10:52 19.69 19.69 19.69 19.69 0.0K
10:53 19.68 19.72 19.68 19.69 0.0K
10:54 19.71 19.71 19.69 19.69 0.0K
10:55 19.71 19.71 19.71 19.71 0.0K
10:56 19.72 19.72 19.72 19.72 0.0K
10:57 19.73 19.73 19.73 19.73 0.0K
10:58 19.72 19.72 19.71 19.71 0.0K
10:59 19.70 19.70 19.70 19.70 0.0K
11:00 19.69 19.70 19.69 19.70 0.0K
11:01 19.72 19.73 19.72 19.73 0.0K
11:02 19.75 19.75 19.75 19.75 0.0K
11:05 19.74 19.74 19.74 19.74 0.0K
11:06 19.76 19.77 19.76 19.77 0.0K
11:08 19.75 19.77 19.75 19.77 0.0K
11:09 19.74 19.74 19.74 19.74 0.0K
11:10 19.72 19.72 19.71 19.71 0.0K
11:11 19.72 19.72 19.69 19.69 0.0K
11:12 19.71 19.71 19.69 19.69 0.0K
11:13 19.70 19.70 19.68 19.68 0.0K
11:14 19.69 19.69 19.69 19.69 0.0K
11:15 19.71 19.71 19.71 19.71 0.0K
11:16 19.69 19.69 19.69 19.69 0.0K
11:17 19.68 19.68 19.67 19.67 0.0K
11:23 19.64 19.66 19.64 19.66 0.0K
11:24 19.63 19.63 19.63 19.63 0.0K
11:25 19.61 19.61 19.61 19.61 0.0K
11:26 19.60 19.60 19.60 19.60 0.0K
11:27 19.59 19.59 19.59 19.59 0.0K
11:28 19.61 19.61 19.61 19.61 0.0K
11:30 19.59 19.60 19.59 19.60 0.0K
11:31 19.58 19.61 19.58 19.61 0.0K
11:32 19.60 19.61 19.60 19.61 0.0K
11:33 19.60 19.60 19.60 19.60 0.0K
11:34 19.58 19.58 19.58 19.58 0.0K
11:35 19.56 19.56 19.56 19.56 0.0K
11:37 19.55 19.55 19.55 19.55 0.0K
11:39 19.57 19.58 19.56 19.58 0.0K
11:40 19.56 19.56 19.56 19.56 0.0K
11:41 19.57 19.59 19.57 19.59 0.0K
11:42 19.57 19.58 19.57 19.58 0.0K
11:43 19.57 19.59 19.57 19.59 0.0K
11:45 19.57 19.57 19.56 19.56 0.0K
11:46 19.57 19.57 19.57 19.57 0.0K
11:48 19.58 19.58 19.58 19.58 0.0K
11:53 19.57 19.57 19.57 19.57 0.0K
11:55 19.58 19.58 19.58 19.58 0.0K
11:56 19.60 19.60 19.60 19.60 0.0K
11:57 19.61 19.61 19.61 19.61 0.0K
11:58 19.59 19.61 19.59 19.61 0.0K
11:59 19.59 19.61 19.59 19.61 0.0K
12:00 19.64 19.64 19.64 19.64 0.0K
13:00 19.59 19.59 19.58 19.58 0.0K
13:01 19.61 19.62 19.61 19.62 0.0K
13:02 19.59 19.60 19.59 19.59 0.0K
13:05 19.61 19.61 19.60 19.60 0.0K
13:07 19.59 19.59 19.59 19.59 0.0K
13:08 19.63 19.63 19.63 19.63 0.0K
13:09 19.61 19.61 19.61 19.61 0.0K
13:12 19.62 19.62 19.62 19.62 0.0K
13:14 19.63 19.63 19.63 19.63 0.0K
13:16 19.65 19.65 19.63 19.64 0.0K
13:17 19.65 19.65 19.64 19.65 0.0K
13:19 19.66 19.66 19.65 19.65 0.0K
13:20 19.66 19.67 19.66 19.67 0.0K
13:21 19.66 19.66 19.66 19.66 0.0K
13:22 19.64 19.64 19.63 19.63 0.0K
13:23 19.64 19.66 19.64 19.66 0.0K
13:24 19.64 19.64 19.64 19.64 0.0K
13:25 19.63 19.64 19.63 19.64 0.0K
13:26 19.63 19.65 19.63 19.65 0.0K
13:28 19.64 19.64 19.64 19.64 0.0K
13:30 19.65 19.65 19.64 19.64 0.0K
13:31 19.63 19.63 19.63 19.63 0.0K
13:32 19.62 19.62 19.62 19.62 0.0K
13:34 19.63 19.63 19.62 19.62 0.0K
13:35 19.64 19.64 19.60 19.60 0.0K
13:38 19.62 19.62 19.62 19.62 0.0K
13:39 19.60 19.63 19.60 19.63 0.0K
13:40 19.61 19.61 19.61 19.61 0.0K
13:42 19.62 19.62 19.62 19.62 0.0K
13:43 19.63 19.63 19.63 19.63 0.0K
13:44 19.62 19.62 19.62 19.62 0.0K
13:46 19.61 19.61 19.61 19.61 0.0K
13:47 19.63 19.65 19.61 19.65 0.0K
13:48 19.64 19.64 19.63 19.63 0.0K
13:49 19.60 19.61 19.60 19.61 0.0K
13:50 19.63 19.64 19.62 19.64 0.0K
13:51 19.62 19.62 19.62 19.62 0.0K
13:52 19.64 19.64 19.64 19.64 0.0K
13:53 19.63 19.64 19.63 19.63 0.0K
13:57 19.60 19.64 19.60 19.64 0.0K
13:58 19.62 19.65 19.62 19.65 0.0K
13:59 19.64 19.64 19.64 19.64 0.0K
14:00 19.63 19.63 19.63 19.63 0.0K
14:02 19.62 19.62 19.60 19.61 0.0K
14:03 19.62 19.62 19.59 19.59 0.0K
14:04 19.60 19.60 19.60 19.60 0.0K
14:05 19.59 19.59 19.59 19.59 0.0K
14:06 19.60 19.62 19.60 19.62 0.0K
14:07 19.61 19.61 19.61 19.61 0.0K
14:09 19.60 19.60 19.58 19.58 0.0K
14:10 19.57 19.61 19.57 19.59 0.0K
14:11 19.61 19.61 19.60 19.60 0.0K
14:13 19.59 19.59 19.59 19.59 0.0K
14:14 19.60 19.60 19.59 19.59 0.0K
14:15 19.61 19.62 19.60 19.60 0.0K
14:16 19.59 19.59 19.58 19.58 0.0K
14:17 19.61 19.61 19.60 19.60 0.0K
14:18 19.62 19.62 19.61 19.61 0.0K
14:19 19.60 19.61 19.60 19.61 0.0K
14:20 19.62 19.64 19.62 19.64 0.0K
14:21 19.65 19.66 19.65 19.66 0.0K
14:22 19.67 19.67 19.64 19.64 0.0K
14:24 19.65 19.65 19.65 19.65 0.0K
14:25 19.67 19.68 19.65 19.65 0.0K
14:26 19.66 19.67 19.66 19.67 0.0K
14:27 19.65 19.65 19.64 19.64 0.0K
14:28 19.65 19.66 19.65 19.66 0.0K
14:29 19.64 19.64 19.64 19.64 0.0K
14:30 19.63 19.63 19.63 19.63 0.0K
14:31 19.65 19.67 19.65 19.66 0.0K
14:32 19.67 19.67 19.67 19.67 0.0K
14:33 19.68 19.68 19.67 19.67 0.0K
14:34 19.68 19.68 19.66 19.66 0.0K
14:35 19.68 19.68 19.67 19.67 0.0K
14:36 19.66 19.66 19.64 19.64 0.0K
14:38 19.66 19.67 19.66 19.67 0.0K
14:39 19.65 19.65 19.65 19.65 0.0K
14:40 19.66 19.66 19.66 19.66 0.0K
14:41 19.65 19.66 19.65 19.65 0.0K
14:42 19.66 19.66 19.66 19.66 0.0K
14:43 19.65 19.65 19.65 19.65 0.0K
14:44 19.66 19.66 19.65 19.65 0.0K
14:45 19.66 19.66 19.64 19.66 0.0K
14:46 19.67 19.67 19.66 19.66 0.0K
14:47 19.67 19.67 19.67 19.67 0.0K
14:48 19.66 19.66 19.66 19.66 0.0K
14:54 19.67 19.69 19.67 19.69 0.0K
14:55 19.67 19.69 19.67 19.69 0.0K
14:56 19.70 19.70 19.68 19.68 0.0K
14:57 19.69 19.70 19.68 19.69 0.0K
14:59 19.67 19.67 19.66 19.66 0.0K
15:00 19.67 19.69 19.67 19.69 0.0K
15:01 19.68 19.68 19.68 19.68 0.0K
15:02 19.70 19.70 19.69 19.69 0.0K
15:03 19.70 19.72 19.70 19.71 0.0K
15:04 19.72 19.72 19.71 19.71 0.0K
15:05 19.72 19.72 19.71 19.71 0.0K
15:06 19.73 19.73 19.73 19.73 0.0K
15:07 19.74 19.74 19.74 19.74 0.0K
15:08 19.73 19.73 19.73 19.73 0.0K
15:09 19.75 19.75 19.75 19.75 0.0K
15:11 19.74 19.74 19.74 19.74 0.0K
15:12 19.72 19.73 19.70 19.70 0.0K
15:13 19.67 19.67 19.67 19.67 0.0K
15:14 19.69 19.70 19.69 19.70 0.0K
15:15 19.69 19.69 19.69 19.69 0.0K
15:16 19.71 19.71 19.69 19.69 0.0K
15:17 19.70 19.70 19.70 19.70 0.0K
15:18 19.72 19.72 19.72 19.72 0.0K
15:19 19.71 19.71 19.71 19.71 0.0K
15:20 19.69 19.69 19.69 19.69 0.0K
15:21 19.71 19.71 19.71 19.71 0.0K
15:23 19.69 19.69 19.69 19.69 0.0K
15:24 19.71 19.71 19.71 19.71 0.0K
15:25 19.69 19.72 19.69 19.72 0.0K
15:26 19.71 19.71 19.69 19.69 0.0K
15:27 19.71 19.71 19.71 19.71 0.0K
15:28 19.69 19.71 19.69 19.71 0.0K
15:29 19.73 19.73 19.73 19.73 0.0K
15:30 19.71 19.71 19.71 19.71 0.0K
15:31 19.72 19.74 19.72 19.74 0.0K
15:32 19.72 19.72 19.72 19.72 0.0K
15:33 19.73 19.74 19.73 19.74 0.0K
15:34 19.72 19.72 19.72 19.72 0.0K
15:35 19.73 19.75 19.73 19.73 0.0K
15:36 19.75 19.75 19.75 19.75 0.0K
15:37 19.73 19.74 19.73 19.74 0.0K
15:38 19.72 19.72 19.71 19.72 0.0K
15:39 19.73 19.73 19.71 19.73 0.0K
15:40 19.71 19.71 19.71 19.71 0.0K
15:41 19.66 19.67 19.66 19.67 0.0K
15:42 19.66 19.68 19.66 19.67 0.0K
15:43 19.68 19.68 19.67 19.67 0.0K
15:44 19.68 19.69 19.67 19.67 0.0K
15:45 19.62 19.62 19.61 19.61 0.0K
15:46 19.63 19.65 19.63 19.65 0.0K
15:47 19.66 19.66 19.62 19.62 0.0K
15:48 19.63 19.63 19.63 19.63 0.0K
15:49 19.65 19.65 19.65 19.65 0.0K
15:50 19.64 19.64 19.63 19.63 0.0K
15:51 19.65 19.65 19.65 19.65 0.0K
15:52 19.63 19.68 19.63 19.68 0.0K
15:53 19.67 19.67 19.66 19.67 0.0K
15:54 19.66 19.67 19.65 19.65 0.0K
15:55 19.63 19.66 19.63 19.66 0.0K
15:56 19.65 19.70 19.65 19.70 0.0K
15:57 19.71 19.71 19.69 19.69 0.0K
15:58 19.71 19.71 19.68 19.70 0.0K
15:59 19.68 19.70 19.66 19.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available