S&P/HKEX LC

SPHKL
🏛️ hong-kong →
40,549.60
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 28,565.50 28,679.52 28,196.23 28,196.23 0.0M
2022-12-29 27,906.66 28,161.85 27,800.93 28,126.13 0.0M
2022-12-28 28,299.50 28,650.26 28,189.70 28,335.12 0.0M
2022-12-27 27,605.52 28,073.86 27,605.52 27,909.96 0.0M
2022-12-26 27,605.52 28,073.86 27,605.52 27,909.96 0.0M
2022-12-23 27,605.52 28,073.86 27,605.52 27,909.96 0.0M
2022-12-22 27,829.32 28,184.56 27,744.14 28,060.49 0.0M
2022-12-21 27,324.95 27,379.47 27,090.81 27,239.76 0.0M
2022-12-20 27,221.84 27,429.01 26,820.99 27,131.37 0.0M
2022-12-19 27,848.99 28,245.54 27,438.09 27,565.95 0.0M
2022-12-16 27,418.01 27,928.94 27,151.78 27,609.50 0.0M
2022-12-15 27,997.14 28,059.30 27,392.73 27,551.64 0.0M
2022-12-14 28,145.53 28,345.46 27,826.05 28,097.67 0.0M
2022-12-13 27,636.99 28,161.48 27,615.84 27,925.16 0.0M
2022-12-12 27,903.15 28,172.58 27,643.35 27,787.10 0.0M
2022-12-09 28,000.48 28,501.44 27,722.99 28,450.63 0.0M
2022-12-08 27,132.78 27,962.56 27,094.21 27,849.22 0.0M
2022-12-07 27,715.20 28,188.75 26,752.01 26,780.04 0.0M
2022-12-06 27,473.50 27,974.33 27,462.17 27,758.96 0.0M
2022-12-05 27,354.68 28,022.16 27,164.74 27,998.87 0.0M
2022-12-02 26,663.30 26,851.48 26,354.00 26,588.08 0.0M
2022-12-01 27,162.11 27,322.50 26,509.96 26,579.35 0.0M
2022-11-30 25,525.36 26,346.26 25,494.67 26,228.39 0.0M
2022-11-29 24,712.74 25,722.80 24,628.20 25,722.80 0.0M
2022-11-28 23,649.65 24,396.56 23,640.17 24,295.96 0.0M
2022-11-25 24,799.47 24,858.63 24,492.98 24,741.35 0.0M
2022-11-24 25,103.39 25,193.63 24,740.42 24,952.09 0.0M
2022-11-23 24,643.45 24,990.26 24,537.12 24,817.88 0.0M
2022-11-22 24,924.21 25,072.51 24,357.68 24,561.96 0.0M
2022-11-21 24,742.20 25,175.77 24,594.52 24,997.10 0.0M
2022-11-18 26,101.61 26,248.68 25,421.70 25,552.57 0.0M
2022-11-17 25,552.47 25,799.77 24,916.85 25,520.62 0.0M
2022-11-16 25,605.62 26,043.42 25,394.72 25,867.22 0.0M
2022-11-15 24,612.53 25,958.64 24,452.21 25,899.34 0.0M
2022-11-14 25,190.00 25,223.08 24,445.07 24,573.92 0.0M
2022-11-11 23,846.80 24,316.02 23,445.91 24,267.30 0.0M
2022-11-10 22,290.98 22,358.80 22,115.15 22,273.34 0.0M
2022-11-09 23,042.84 23,301.59 22,534.86 22,753.24 0.0M
2022-11-08 23,247.70 23,386.90 22,954.09 23,130.83 0.0M
2022-11-07 22,396.53 23,626.60 22,396.53 23,250.58 0.0M
2022-11-04 21,651.52 23,271.46 21,651.52 22,668.53 0.0M
2022-11-03 21,589.20 21,806.86 21,289.66 21,340.96 0.0M
2022-11-02 21,444.78 22,179.51 21,333.25 22,127.61 0.0M
2022-11-01 20,801.78 21,974.88 20,764.75 21,680.32 0.0M
2022-10-31 20,448.10 21,125.78 20,244.04 20,456.10 0.0M
2022-10-28 21,316.99 21,417.49 20,437.82 20,559.76 0.0M
2022-10-27 21,879.99 22,057.17 21,379.55 21,410.31 0.0M
2022-10-26 20,786.25 21,615.47 20,786.25 21,157.06 0.0M
2022-10-25 20,835.73 21,457.91 20,569.41 20,956.58 0.0M
2022-10-24 21,967.28 22,265.03 20,780.10 20,933.81 0.0M
2022-10-21 22,748.27 22,893.55 22,584.81 22,640.45 0.0M
2022-10-20 22,662.05 23,048.57 22,388.30 22,755.65 0.0M
2022-10-19 23,713.76 23,883.28 23,278.15 23,278.15 0.0M
2022-10-18 23,873.48 23,944.01 23,434.87 23,941.23 0.0M
2022-10-17 23,165.82 23,638.29 22,915.39 23,424.73 0.0M
2022-10-14 23,622.90 24,137.79 23,354.25 23,436.63 0.0M
2022-10-13 23,625.71 23,715.76 23,167.14 23,167.14 0.0M
2022-10-12 23,602.45 24,243.42 23,222.33 23,668.21 0.0M
2022-10-11 24,331.16 24,352.52 23,755.23 23,815.11 0.0M
2022-10-10 24,658.47 24,799.73 24,406.25 24,469.96 0.0M
2022-10-07 25,372.32 25,456.01 25,205.40 25,218.05 0.0M
2022-10-06 25,686.60 25,900.55 25,566.09 25,669.39 0.0M
2022-10-05 25,378.78 25,937.25 25,162.51 25,818.14 0.0M
2022-10-04 24,295.24 24,503.87 23,968.24 24,219.79 0.0M
2022-10-03 24,295.24 24,503.87 23,968.24 24,219.79 0.0M
2022-09-30 24,500.85 24,747.11 24,146.12 24,471.22 0.0M
2022-09-29 25,048.87 25,152.23 24,249.67 24,431.54 0.0M
2022-09-28 25,043.45 25,043.45 24,397.20 24,475.37 0.0M
2022-09-27 25,426.85 25,449.54 25,021.83 25,360.62 0.0M
2022-09-26 25,139.35 25,718.69 25,106.79 25,389.06 0.0M
2022-09-23 25,627.65 25,825.52 25,436.65 25,436.65 0.0M
2022-09-22 25,779.90 25,915.87 25,574.09 25,837.39 0.0M
2022-09-21 26,520.19 26,613.31 26,309.43 26,321.98 0.0M
2022-09-20 26,783.95 27,026.37 26,731.71 26,876.02 0.0M
2022-09-19 26,680.65 26,712.22 26,384.71 26,492.40 0.0M
2022-09-16 26,932.65 27,097.98 26,788.06 26,856.94 0.0M
2022-09-15 27,111.24 27,273.89 27,063.74 27,180.62 0.0M
2022-09-14 27,218.19 27,303.82 27,024.80 27,058.38 0.0M
2022-09-13 28,048.30 28,129.66 27,808.83 27,840.95 0.0M
2022-09-12 27,277.52 28,059.29 27,248.30 27,961.12 0.0M
2022-09-09 27,277.52 28,059.29 27,248.30 27,961.12 0.0M
2022-09-08 27,520.16 27,550.03 27,117.37 27,200.35 0.0M
2022-09-07 27,347.73 27,522.52 27,130.14 27,474.86 0.0M
2022-09-06 27,971.45 28,039.14 27,614.25 27,755.53 0.0M
2022-09-05 27,914.82 27,972.46 27,631.04 27,858.32 0.0M
2022-09-02 28,407.18 28,523.26 28,078.39 28,277.25 0.0M
2022-09-01 28,537.60 28,870.10 28,346.72 28,437.06 0.0M
2022-08-31 28,232.32 29,295.38 28,226.21 28,883.14 0.0M
2022-08-30 28,980.55 28,997.18 28,353.99 28,911.67 0.0M
2022-08-29 28,763.46 29,083.49 28,711.05 28,963.63 0.0M
2022-08-26 29,312.90 29,312.90 28,966.62 29,146.05 0.0M
2022-08-25 27,593.89 28,945.58 27,593.89 28,880.07 0.0M
2022-08-24 27,957.30 27,957.30 27,487.86 27,593.89 0.0M
2022-08-23 28,103.26 28,198.40 27,734.69 27,939.02 0.0M
2022-08-22 27,907.70 28,354.56 27,907.70 28,061.78 0.0M
2022-08-19 28,118.85 28,466.28 28,095.04 28,217.53 0.0M
2022-08-18 28,496.35 28,496.35 28,092.52 28,234.16 0.0M
2022-08-17 28,517.10 28,678.25 28,263.27 28,459.00 0.0M
2022-08-16 28,756.58 28,818.27 28,007.53 28,318.41 0.0M
2022-08-15 28,704.14 29,008.34 28,585.93 28,660.60 0.0M
2022-08-12 28,771.70 28,884.44 28,601.55 28,853.05 0.0M
2022-08-11 28,387.89 28,675.38 28,227.18 28,675.38 0.0M
2022-08-10 28,310.27 28,382.13 27,691.39 27,920.23 0.0M
2022-08-09 28,572.70 28,843.09 28,241.40 28,456.91 0.0M
2022-08-08 28,635.92 28,766.04 28,413.26 28,533.73 0.0M
2022-08-05 29,099.45 29,099.45 28,746.74 28,880.37 0.0M
2022-08-04 28,785.56 29,040.90 28,701.76 28,992.64 0.0M
2022-08-03 28,322.74 28,485.34 28,108.72 28,250.53 0.0M
2022-08-02 28,190.62 28,220.11 27,702.16 27,994.67 0.0M
2022-08-01 28,379.45 28,819.25 28,311.29 28,673.87 0.0M
2022-07-29 29,633.53 29,633.53 28,565.83 28,744.22 0.0M
2022-07-28 29,783.98 29,901.53 29,551.79 29,631.45 0.0M
2022-07-27 29,789.82 29,927.73 29,644.44 29,766.84 0.0M
2022-07-26 29,905.08 30,261.69 29,782.47 30,191.10 0.0M
2022-07-25 29,616.59 29,667.87 29,321.23 29,619.28 0.0M
2022-07-22 30,079.01 30,133.18 29,696.22 29,803.02 0.0M
2022-07-21 29,898.07 30,095.77 29,686.22 29,763.68 0.0M
2022-07-20 30,341.82 30,559.90 30,183.31 30,186.02 0.0M
2022-07-19 29,756.02 29,895.33 29,588.63 29,755.60 0.0M
2022-07-18 29,457.46 30,057.33 29,169.83 30,020.74 0.0M
2022-07-15 29,623.83 29,824.03 29,125.96 29,239.69 0.0M
2022-07-14 30,098.51 30,261.02 29,776.15 30,048.76 0.0M
2022-07-13 30,231.46 30,430.40 29,996.37 30,037.29 0.0M
2022-07-12 30,195.91 30,415.63 29,965.01 30,062.30 0.0M
2022-07-11 31,015.00 31,084.69 30,424.68 30,615.55 0.0M
2022-07-08 31,899.77 31,899.77 31,434.06 31,581.45 0.0M
2022-07-07 30,966.86 31,396.16 30,713.47 31,395.98 0.0M
2022-07-06 31,656.36 31,751.90 30,925.47 31,384.20 0.0M
2022-07-05 31,949.03 32,194.02 31,635.23 31,691.42 0.0M
2022-07-04 31,247.67 31,696.32 31,022.10 31,599.49 0.0M
2022-07-01 31,817.15 31,954.65 31,343.73 31,529.50 0.0M
2022-06-30 31,817.15 31,954.65 31,343.73 31,529.50 0.0M
2022-06-29 32,004.96 32,300.53 31,637.23 31,898.71 0.0M
2022-06-28 32,178.46 32,622.64 31,810.59 32,522.47 0.0M
2022-06-27 32,267.72 32,891.49 32,257.10 32,479.03 0.0M
2022-06-24 31,354.76 31,867.08 31,222.75 31,751.84 0.0M
2022-06-23 30,895.91 31,278.84 30,548.94 31,004.40 0.0M
2022-06-22 31,247.48 31,303.76 30,504.32 30,504.32 0.0M
2022-06-21 30,943.78 31,399.77 30,810.01 31,393.99 0.0M
2022-06-20 30,582.34 30,820.34 30,249.37 30,812.84 0.0M
2022-06-17 30,125.92 30,961.48 30,125.92 30,830.42 0.0M
2022-06-16 31,594.21 31,594.21 30,161.62 30,413.87 0.0M
2022-06-15 30,871.84 31,289.63 30,869.84 31,133.99 0.0M
2022-06-14 29,993.21 30,783.94 29,993.21 30,608.19 0.0M
2022-06-13 30,844.57 31,158.02 30,572.50 30,671.39 0.0M
2022-06-10 31,295.23 32,219.30 31,295.23 32,018.77 0.0M
2022-06-09 32,497.74 32,538.04 31,675.55 31,993.75 0.0M
2022-06-08 31,456.55 32,180.34 31,428.24 32,087.17 0.0M
2022-06-07 30,889.01 31,351.94 30,719.94 30,963.28 0.0M
2022-06-06 30,315.62 31,167.13 30,049.13 31,059.56 0.0M
2022-06-03 29,967.04 30,154.10 29,807.35 30,085.69 0.0M
2022-06-02 29,967.04 30,154.10 29,807.35 30,085.69 0.0M
2022-06-01 30,431.94 30,640.66 30,219.67 30,397.04 0.0M
2022-05-31 29,996.53 30,741.89 29,987.78 30,675.57 0.0M
2022-05-30 29,782.02 30,185.30 29,693.80 30,151.41 0.0M
2022-05-27 29,387.69 29,528.95 29,085.86 29,367.54 0.0M
2022-05-26 28,391.65 28,394.25 27,907.88 28,232.21 0.0M
2022-05-25 28,151.72 28,637.28 28,146.56 28,308.71 0.0M
2022-05-24 28,719.37 28,931.37 28,119.25 28,310.24 0.0M
2022-05-23 29,035.39 29,163.74 28,628.81 28,877.63 0.0M
2022-05-20 28,916.83 29,400.79 28,816.60 29,283.53 0.0M
2022-05-19 28,198.35 28,526.84 27,994.50 28,284.32 0.0M
2022-05-18 29,220.13 29,338.55 28,810.26 29,249.61 0.0M
2022-05-17 28,488.84 29,318.63 28,488.84 29,250.17 0.0M
2022-05-16 28,423.62 28,457.88 27,805.08 28,064.31 0.0M
2022-05-13 27,726.00 28,040.21 27,641.83 27,993.71 0.0M
2022-05-12 27,491.13 27,801.66 27,160.55 27,216.56 0.0M
2022-05-11 27,475.68 28,542.53 27,475.68 28,037.78 0.0M
2022-05-10 27,111.80 27,981.63 27,107.49 27,764.59 0.0M
2022-05-09 28,744.96 28,917.08 28,362.48 28,439.46 0.0M
2022-05-06 28,744.96 28,917.08 28,362.48 28,439.46 0.0M
2022-05-05 30,466.47 30,477.34 29,656.96 29,686.86 0.0M
2022-05-04 29,994.55 30,122.65 29,647.65 29,786.39 0.0M
2022-05-03 30,013.13 30,659.08 29,449.40 30,306.90 0.0M
2022-05-02 28,539.55 30,674.38 28,266.61 30,425.57 0.0M
2022-04-29 28,539.55 30,674.38 28,266.61 30,425.57 0.0M
2022-04-28 28,327.88 28,620.49 28,148.90 28,620.49 0.0M
2022-04-27 27,584.34 28,204.37 27,584.34 28,049.58 0.0M
2022-04-26 28,070.31 28,583.65 27,923.46 28,055.89 0.0M
2022-04-25 28,122.03 28,360.57 27,631.58 27,750.51 0.0M
2022-04-22 28,361.13 29,059.77 28,238.81 28,919.93 0.0M
2022-04-21 29,253.82 29,450.87 28,766.17 29,078.70 0.0M
2022-04-20 29,690.68 29,990.47 29,526.19 29,599.90 0.0M
2022-04-19 29,856.81 29,927.04 29,536.55 29,702.69 0.0M
2022-04-18 30,603.71 30,626.21 30,289.46 30,505.60 0.0M
2022-04-15 30,603.71 30,626.21 30,289.46 30,505.60 0.0M
2022-04-14 30,603.71 30,626.21 30,289.46 30,505.60 0.0M
2022-04-13 30,099.35 30,693.49 30,089.24 30,462.82 0.0M
2022-04-12 30,421.66 30,719.15 29,901.83 30,392.02 0.0M
2022-04-11 30,747.59 30,754.14 29,994.16 30,113.79 0.0M
2022-04-08 30,950.37 31,154.94 30,724.71 31,154.94 0.0M
2022-04-07 31,329.17 31,883.71 31,195.20 31,203.06 0.0M
2022-04-06 31,847.43 31,917.37 31,546.10 31,646.95 0.0M
2022-04-05 32,048.71 32,526.86 31,848.09 32,470.02 0.0M
2022-04-04 32,048.71 32,526.86 31,848.09 32,470.02 0.0M
2022-04-01 30,871.80 31,620.17 30,834.31 31,620.17 0.0M
2022-03-31 31,955.45 32,016.07 31,463.52 31,678.51 0.0M
2022-03-30 32,090.40 32,281.35 31,787.94 32,003.85 0.0M
2022-03-29 31,438.12 31,755.56 31,387.39 31,720.39 0.0M
2022-03-28 30,565.40 31,448.60 30,396.94 31,245.01 0.0M
2022-03-25 31,350.04 31,648.67 30,437.57 30,691.62 0.0M
2022-03-24 31,808.86 32,300.45 31,602.03 31,672.67 0.0M
2022-03-23 32,197.07 32,786.32 31,980.91 32,286.01 0.0M
2022-03-22 30,788.52 31,730.49 30,544.75 31,680.70 0.0M
2022-03-21 31,192.11 31,195.83 30,157.78 30,372.68 0.0M
2022-03-18 30,207.95 31,099.33 29,891.10 30,738.15 0.0M
2022-03-17 31,079.49 31,079.49 29,896.86 31,007.96 0.0M
2022-03-16 26,576.33 28,778.44 25,950.83 28,742.37 0.0M
2022-03-15 26,178.49 27,130.49 25,308.84 25,489.61 0.0M
2022-03-14 28,300.63 28,384.21 27,133.27 27,287.56 0.0M
2022-03-11 28,734.86 29,479.32 28,382.59 29,105.96 0.0M
2022-03-10 30,317.42 30,317.42 29,525.23 29,830.92 0.0M
2022-03-09 29,685.15 29,809.22 28,629.21 29,476.66 0.0M
2022-03-08 30,083.96 30,351.84 29,347.18 29,542.68 0.0M
2022-03-07 30,142.85 30,410.63 29,578.41 29,937.55 0.0M
2022-03-04 31,355.00 31,515.53 31,231.77 31,324.62 0.0M
2022-03-03 32,571.58 32,602.67 32,298.03 32,467.70 0.0M
2022-03-02 32,574.46 32,869.75 32,277.87 32,317.85 0.0M
2022-03-01 32,666.55 33,077.45 32,456.31 32,796.33 0.0M
2022-02-28 32,660.89 32,764.27 32,172.51 32,660.47 0.0M
2022-02-25 33,109.92 33,206.77 32,610.36 32,689.93 0.0M
2022-02-24 33,351.04 33,504.18 32,580.22 32,798.26 0.0M
2022-02-23 33,921.05 34,286.15 33,832.39 34,110.11 0.0M
2022-02-22 33,873.95 34,196.01 33,491.10 33,855.80 0.0M
2022-02-21 34,842.07 35,114.04 34,595.55 34,758.34 0.0M
2022-02-18 35,861.47 36,172.74 35,237.03 35,306.84 0.0M
2022-02-17 35,929.96 36,244.41 35,725.67 36,177.69 0.0M
2022-02-16 35,829.47 36,058.05 35,782.58 36,028.64 0.0M
2022-02-15 35,548.78 35,746.34 35,209.09 35,402.65 0.0M
2022-02-14 35,775.59 35,853.15 35,494.65 35,688.76 0.0M
2022-02-11 36,002.69 36,365.69 35,963.94 36,260.25 0.0M
2022-02-10 36,567.25 36,567.25 35,923.17 36,395.98 0.0M
2022-02-09 36,074.30 36,284.08 35,974.44 36,219.06 0.0M
2022-02-08 35,569.27 35,598.77 35,006.68 35,242.76 0.0M
2022-02-07 35,831.28 35,831.28 35,405.70 35,752.94 0.0M
2022-02-04 35,512.56 35,907.34 35,212.71 35,857.37 0.0M
2022-02-03 34,057.17 34,912.52 34,057.17 34,652.51 0.0M
2022-02-02 34,057.17 34,912.52 34,057.17 34,652.51 0.0M
2022-02-01 34,057.17 34,912.52 34,057.17 34,652.51 0.0M
2022-01-31 34,057.17 34,912.52 34,057.17 34,652.51 0.0M
2022-01-28 34,354.13 34,354.13 33,889.73 34,057.17 0.0M
2022-01-27 34,535.35 34,697.49 34,048.06 34,400.02 0.0M
2022-01-26 35,421.61 35,680.33 35,022.28 35,371.10 0.0M
2022-01-25 35,197.27 35,381.88 34,778.91 35,185.91 0.0M
2022-01-24 35,810.56 36,074.76 35,755.46 35,811.42 0.0M
2022-01-21 36,503.58 36,635.03 36,172.53 36,602.63 0.0M
2022-01-20 35,490.95 36,755.98 35,368.28 36,748.15 0.0M
2022-01-19 35,310.89 35,496.08 34,923.40 35,166.19 0.0M
2022-01-18 35,655.45 35,881.65 35,078.60 35,220.83 0.0M
2022-01-17 35,726.73 35,823.94 35,342.14 35,534.36 0.0M
2022-01-14 35,348.69 35,812.58 35,348.69 35,812.58 0.0M
2022-01-13 36,358.30 36,358.30 35,778.25 36,028.09 0.0M
2022-01-12 35,527.97 36,124.00 35,459.98 36,124.00 0.0M
2022-01-11 34,611.58 34,936.34 34,499.10 34,772.44 0.0M
2022-01-10 34,385.48 34,863.84 34,217.91 34,774.82 0.0M
2022-01-07 34,186.79 34,465.68 33,878.41 34,465.68 0.0M
2022-01-06 33,243.67 33,654.28 32,991.82 33,654.28 0.0M
2022-01-05 33,914.48 33,914.48 33,076.25 33,170.60 0.0M
2022-01-04 34,246.31 34,252.96 33,716.80 33,978.74 0.0M
2022-01-03 34,498.11 34,551.17 33,888.13 34,002.12 0.0M