Hang Seng CEI

HSCE
🏛️ hong-kong →
4,022.25
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
2021-12-31 8,283.50 8,312.49 8,233.15 8,236.35 660.6M
2021-12-30 8,111.00 8,159.61 8,049.29 8,096.44 1,001.5M
2021-12-29 8,186.76 8,186.76 8,075.19 8,098.76 831.5M
2021-12-28 8,220.99 8,240.22 8,136.65 8,194.45 1,495.9M
2021-12-24 8,273.06 8,273.06 8,181.46 8,201.95 650.0M
2021-12-23 8,194.78 8,252.28 8,136.48 8,204.31 1,356.0M
2021-12-22 8,245.57 8,270.84 8,151.37 8,195.23 1,233.3M
2021-12-21 8,048.75 8,195.55 8,039.82 8,141.47 1,612.5M
2021-12-20 8,182.59 8,220.68 8,011.03 8,042.74 1,809.2M
2021-12-17 8,315.67 8,315.67 8,194.07 8,218.00 2,124.3M
2021-12-16 8,271.27 8,368.83 8,224.25 8,349.65 1,514.4M
2021-12-15 8,427.38 8,453.86 8,311.09 8,342.91 1,719.3M
2021-12-14 8,461.69 8,504.84 8,387.15 8,418.61 1,828.6M
2021-12-13 8,671.52 8,737.65 8,541.79 8,551.14 1,614.1M
2021-12-10 8,597.00 8,665.40 8,544.37 8,578.33 1,405.9M
2021-12-09 8,586.15 8,688.97 8,586.15 8,657.77 1,759.6M
2021-12-08 8,562.02 8,567.73 8,489.63 8,522.90 1,798.2M
2021-12-07 8,409.08 8,530.80 8,342.92 8,527.12 2,233.9M
2021-12-06 8,330.63 8,401.08 8,258.42 8,274.77 2,744.2M
2021-12-03 8,445.38 8,478.94 8,359.61 8,455.45 2,835.4M
2021-12-02 8,362.85 8,514.15 8,362.85 8,506.36 2,614.4M
2021-12-01 8,412.87 8,520.90 8,384.50 8,426.24 2,458.3M
2021-11-30 8,465.93 8,514.51 8,265.77 8,368.49 3,542.9M
2021-11-29 8,558.62 8,636.10 8,464.21 8,498.26 1,845.1M
2021-11-26 8,719.75 8,719.75 8,568.94 8,576.07 1,919.7M
2021-11-25 8,789.75 8,822.30 8,726.30 8,809.72 1,546.9M
2021-11-24 8,825.52 8,858.66 8,759.76 8,794.82 1,864.9M
2021-11-23 8,833.47 8,881.72 8,806.96 8,827.67 1,733.6M
2021-11-22 8,981.38 9,001.48 8,899.48 8,929.78 1,569.8M
2021-11-19 8,908.50 8,985.27 8,865.22 8,970.67 1,807.7M
2021-11-18 9,075.86 9,080.26 9,001.90 9,036.04 1,459.2M
2021-11-17 9,182.31 9,201.06 9,139.35 9,193.21 1,300.2M
2021-11-16 9,100.56 9,228.17 9,085.64 9,225.81 1,675.8M
2021-11-15 9,145.49 9,160.67 9,028.08 9,085.60 1,756.6M
2021-11-12 9,186.07 9,186.07 9,045.78 9,114.37 2,088.4M
2021-11-11 8,841.59 9,075.82 8,835.21 9,048.39 2,273.6M
2021-11-10 8,802.95 8,918.56 8,679.55 8,910.98 1,938.6M
2021-11-09 8,872.58 8,876.73 8,762.04 8,806.02 1,238.2M
2021-11-08 8,781.23 8,816.98 8,741.00 8,793.73 1,745.9M
2021-11-05 8,870.05 8,915.99 8,769.93 8,820.83 1,960.0M
2021-11-04 8,897.26 8,953.12 8,874.56 8,953.12 1,666.6M
2021-11-03 8,845.59 8,919.72 8,772.77 8,856.99 1,631.5M
2021-11-02 9,070.82 9,091.38 8,835.70 8,863.83 2,050.8M
2021-11-01 8,926.69 8,926.69 8,827.61 8,899.32 1,741.3M
2021-10-29 9,020.20 9,043.60 8,952.66 8,961.73 2,148.2M
2021-10-28 9,102.87 9,144.69 9,012.72 9,052.70 1,897.0M
2021-10-27 9,149.43 9,149.43 9,062.60 9,093.80 1,711.5M
2021-10-26 9,356.12 9,356.12 9,206.86 9,259.43 1,762.7M
2021-10-25 9,301.23 9,370.02 9,257.86 9,322.08 1,635.1M
2021-10-22 9,323.66 9,397.95 9,288.33 9,356.85 1,922.5M
2021-10-21 9,283.33 9,361.37 9,198.35 9,273.57 2,548.7M
2021-10-20 9,229.90 9,311.26 9,195.66 9,276.69 1,764.0M
2021-10-19 8,989.78 9,136.07 8,983.46 9,136.07 1,676.0M
2021-10-18 8,992.84 8,992.84 8,851.87 8,971.40 1,621.3M
2021-10-15 8,916.58 8,966.17 8,832.25 8,966.17 2,166.8M
2021-10-13 8,849.17 8,849.17 8,849.17 8,849.17 0.0M
2021-10-12 8,855.28 8,946.51 8,814.46 8,849.17 1,791.4M
2021-10-11 8,898.67 9,043.57 8,898.67 8,999.26 1,975.3M
2021-10-08 8,838.80 8,838.80 8,676.52 8,775.65 2,192.8M
2021-10-07 8,551.32 8,734.85 8,543.61 8,713.05 1,560.2M
2021-10-06 8,565.99 8,567.86 8,372.92 8,412.72 1,510.8M
2021-10-05 8,405.66 8,545.63 8,359.20 8,515.55 1,369.7M
2021-10-04 8,668.78 8,668.78 8,476.66 8,521.19 1,458.5M
2021-09-30 8,663.47 8,760.98 8,609.84 8,726.38 1,659.7M
2021-09-29 8,630.83 8,766.69 8,536.09 8,760.44 2,158.4M
2021-09-28 8,616.15 8,797.18 8,597.85 8,720.30 2,491.7M
2021-09-27 8,587.00 8,715.26 8,555.27 8,583.82 2,416.0M
2021-09-24 8,714.00 8,776.34 8,557.42 8,604.99 2,190.7M
2021-09-23 8,792.25 8,912.87 8,679.31 8,733.73 3,514.0M
2021-09-21 8,527.93 8,676.45 8,492.41 8,640.37 2,101.2M
2021-09-20 8,828.17 8,828.17 8,523.43 8,638.55 2,626.6M
2021-09-17 8,791.94 8,940.47 8,726.80 8,940.47 3,409.3M
2021-09-16 8,944.26 8,944.26 8,733.24 8,805.80 2,379.0M
2021-09-15 9,013.21 9,082.27 8,909.78 8,936.53 2,238.0M
2021-09-14 9,245.99 9,278.45 9,029.25 9,081.73 2,478.2M
2021-09-13 9,258.18 9,258.18 9,140.69 9,238.99 2,228.6M
2021-09-10 9,241.95 9,394.60 9,241.95 9,386.84 2,200.6M
2021-09-09 9,339.92 9,343.95 9,149.07 9,183.58 2,306.3M
2021-09-08 9,494.40 9,551.38 9,403.86 9,449.39 2,139.7M
2021-09-07 9,386.39 9,504.55 9,370.77 9,468.22 2,268.4M
2021-09-06 9,260.77 9,377.57 9,260.77 9,371.15 2,046.2M
2021-09-03 9,319.63 9,327.93 9,223.91 9,291.71 2,700.2M
2021-09-02 9,381.21 9,434.08 9,288.13 9,341.30 2,078.5M
2021-09-01 9,179.78 9,342.55 9,135.50 9,271.32 2,309.6M
2021-08-31 8,995.91 9,183.76 8,847.12 9,183.76 2,888.1M
2021-08-30 8,957.90 9,005.55 8,893.88 8,995.82 1,989.0M
2021-08-27 8,922.06 9,069.67 8,913.76 8,957.81 1,589.0M
2021-08-26 9,082.91 9,086.01 8,877.06 8,937.29 1,882.1M
2021-08-25 9,190.74 9,223.94 9,019.81 9,076.03 1,759.8M
2021-08-24 8,938.39 9,098.68 8,920.54 9,098.68 2,097.8M
2021-08-23 8,863.19 8,994.87 8,787.38 8,815.56 2,283.4M
2021-08-20 8,894.94 8,903.30 8,644.64 8,742.44 2,748.5M
2021-08-19 9,141.20 9,169.89 8,870.34 8,916.02 2,333.9M
2021-08-18 9,072.72 9,212.66 9,044.91 9,150.36 1,721.6M
2021-08-17 9,228.40 9,279.04 9,003.31 9,057.88 2,202.8M
2021-08-16 9,374.54 9,397.94 9,225.31 9,265.24 1,785.2M
2021-08-13 9,374.78 9,450.96 9,308.62 9,377.79 1,553.0M
2021-08-12 9,524.43 9,558.36 9,411.67 9,465.46 1,875.2M
2021-08-11 9,449.04 9,617.55 9,435.83 9,548.13 3,086.2M
2021-08-10 9,394.13 9,500.64 9,297.72 9,499.18 2,099.4M
2021-08-09 9,162.62 9,405.43 9,136.62 9,313.97 2,004.0M
2021-08-06 9,305.55 9,308.20 9,191.89 9,273.55 2,132.5M
2021-08-05 9,402.60 9,465.88 9,267.18 9,296.43 1,873.2M
2021-08-04 9,299.13 9,508.89 9,232.25 9,419.25 1,839.8M
2021-08-03 9,396.78 9,396.78 9,148.00 9,320.38 2,089.6M
2021-08-02 9,258.27 9,361.52 9,112.94 9,336.60 2,011.5M
2021-07-30 9,287.15 9,301.74 9,091.51 9,233.22 2,659.5M
2021-07-29 9,375.46 9,440.84 9,259.09 9,415.69 3,344.9M
2021-07-28 9,012.65 9,095.92 8,838.48 9,071.10 3,516.1M
2021-07-27 9,268.28 9,376.09 8,721.00 8,879.58 5,253.2M
2021-07-26 9,646.31 9,646.31 9,343.64 9,355.24 2,969.1M
2021-07-23 10,023.66 10,027.03 9,810.08 9,839.05 1,281.9M
2021-07-22 9,919.03 10,014.34 9,913.32 10,006.57 1,868.4M
2021-07-21 9,914.28 9,937.23 9,756.58 9,831.02 1,659.8M
2021-07-20 9,939.97 9,978.72 9,798.78 9,864.57 2,511.6M
2021-07-19 10,058.94 10,058.94 9,913.21 9,958.56 1,981.3M
2021-07-16 10,175.72 10,224.74 10,120.79 10,152.95 2,004.1M
2021-07-15 10,057.70 10,226.29 10,044.77 10,174.27 2,113.3M
2021-07-14 10,109.38 10,110.60 10,027.14 10,065.07 1,959.3M
2021-07-13 9,995.71 10,163.21 9,964.00 10,113.32 1,875.7M
2021-07-12 10,010.23 10,046.22 9,912.49 9,945.73 2,073.2M
2021-07-09 9,810.53 9,917.78 9,682.35 9,885.42 2,391.6M
2021-07-08 10,092.91 10,106.66 9,804.26 9,822.56 2,763.6M
2021-07-07 10,142.71 10,159.93 10,082.14 10,149.84 1,957.2M
2021-07-06 10,271.93 10,296.77 10,188.91 10,269.60 1,881.5M
2021-07-05 10,339.85 10,394.53 10,249.95 10,274.18 1,878.3M
2021-07-02 10,662.20 10,662.20 10,389.95 10,415.58 2,530.2M
2021-06-30 10,807.10 10,812.73 10,660.50 10,663.39 2,070.0M
2021-06-29 10,874.23 10,875.71 10,720.83 10,757.30 2,303.2M
2021-06-28 10,904.12 10,905.36 10,823.74 10,863.57 1,502.3M
2021-06-25 10,726.81 10,890.66 10,720.34 10,878.45 1,974.1M
2021-06-24 10,688.49 10,730.98 10,649.13 10,677.31 1,663.8M
2021-06-23 10,522.32 10,693.09 10,522.32 10,673.91 2,167.4M
2021-06-22 10,568.33 10,568.45 10,469.80 10,469.80 1,803.4M
2021-06-21 10,546.45 10,601.48 10,483.63 10,547.86 2,211.5M
2021-06-18 10,624.29 10,694.72 10,585.15 10,646.39 3,832.9M
2021-06-17 10,481.00 10,591.98 10,471.53 10,589.67 1,939.5M
2021-06-16 10,632.26 10,649.42 10,547.14 10,562.97 1,974.7M
2021-06-15 10,784.96 10,785.63 10,569.60 10,668.93 2,329.7M
2021-06-11 10,766.96 10,791.44 10,698.06 10,750.95 1,805.7M
2021-06-10 10,730.88 10,800.28 10,681.59 10,716.28 1,946.7M
2021-06-09 10,715.63 10,750.36 10,681.63 10,704.75 2,023.3M
2021-06-08 10,795.37 10,823.02 10,672.31 10,729.52 1,714.3M
2021-06-07 10,831.98 10,842.70 10,692.44 10,748.20 2,524.6M
2021-06-04 10,764.09 10,849.07 10,741.10 10,805.64 4,095.1M
2021-06-03 10,953.63 10,990.63 10,806.08 10,826.78 3,164.4M
2021-06-02 11,009.25 11,036.97 10,916.52 10,951.84 1,962.4M
2021-06-01 10,888.64 10,990.98 10,852.35 10,990.75 2,038.3M
2021-05-31 10,862.88 10,889.12 10,760.71 10,889.12 2,560.3M
2021-05-28 10,875.27 10,914.89 10,765.82 10,793.55 3,128.1M
2021-05-27 10,812.71 10,848.57 10,775.45 10,848.35 4,805.9M
2021-05-26 10,838.67 10,881.61 10,810.88 10,855.58 2,751.7M
2021-05-25 10,661.87 10,796.21 10,641.33 10,792.63 2,918.4M
2021-05-24 10,649.11 10,670.32 10,554.26 10,641.40 2,046.8M
2021-05-21 10,720.71 10,732.14 10,637.82 10,702.57 2,029.6M
2021-05-20 10,578.12 10,656.33 10,559.75 10,642.80 2,787.8M
2021-05-18 10,601.52 10,658.59 10,593.67 10,654.30 2,165.3M
2021-05-17 10,451.74 10,524.82 10,440.23 10,503.84 2,289.8M
2021-05-14 10,358.16 10,424.53 10,279.47 10,404.95 2,204.0M
2021-05-13 10,415.46 10,472.46 10,339.99 10,339.99 2,353.4M
2021-05-12 10,495.92 10,557.75 10,449.90 10,556.57 2,352.3M
2021-05-11 10,496.90 10,496.90 10,357.12 10,431.55 2,714.3M
2021-05-10 10,766.39 10,777.35 10,604.85 10,651.07 2,536.9M
2021-05-07 10,796.13 10,829.26 10,666.10 10,699.00 2,262.6M
2021-05-06 10,802.15 10,838.62 10,680.36 10,756.37 2,488.1M
2021-05-05 10,707.51 10,825.04 10,682.96 10,721.87 1,893.4M
2021-05-04 10,715.51 10,775.18 10,689.87 10,765.72 2,022.5M
2021-05-03 10,805.09 10,814.29 10,672.04 10,713.00 1,869.1M
2021-04-30 10,971.68 10,980.09 10,810.80 10,825.25 2,553.1M
2021-04-29 11,095.33 11,119.71 11,020.14 11,049.88 1,925.0M
2021-04-28 10,985.51 11,024.69 10,958.98 11,014.69 2,369.0M
2021-04-27 10,961.08 11,030.64 10,907.63 10,983.46 1,932.9M
2021-04-26 11,087.65 11,118.20 10,955.71 10,981.31 2,281.8M
2021-04-23 10,961.51 11,084.22 10,935.89 11,067.84 2,356.5M
2021-04-22 10,923.22 10,976.43 10,871.06 10,939.12 2,675.9M
2021-04-21 10,925.46 10,965.09 10,850.61 10,888.52 2,354.0M
2021-04-20 11,014.18 11,124.90 10,994.37 11,085.87 2,622.1M
2021-04-19 11,008.29 11,153.10 10,930.33 11,092.95 2,681.0M
2021-04-16 10,916.67 11,049.64 10,891.07 11,027.51 2,690.4M
2021-04-15 10,984.55 10,984.55 10,792.63 10,905.89 2,084.6M
2021-04-14 10,990.31 11,056.20 10,938.32 10,999.30 2,284.2M
2021-04-13 10,903.86 11,005.02 10,832.72 10,850.53 2,484.5M
2021-04-12 11,024.36 11,024.36 10,813.92 10,874.83 2,366.4M
2021-04-09 11,144.20 11,144.20 10,925.26 10,977.37 2,080.1M
2021-04-08 11,008.62 11,129.43 10,989.32 11,109.48 2,884.9M
2021-04-07 11,281.14 11,281.14 11,039.46 11,070.58 2,621.8M
2021-04-01 11,085.54 11,217.41 11,051.63 11,217.41 2,699.7M
2021-03-31 11,120.42 11,120.42 10,934.15 10,972.04 2,833.5M
2021-03-30 11,040.76 11,075.18 10,953.02 11,020.87 3,083.2M
2021-03-29 10,937.37 11,018.28 10,849.50 10,942.94 3,523.8M
2021-03-26 10,792.33 11,005.46 10,786.40 10,966.06 2,687.1M
2021-03-25 10,680.17 10,793.92 10,605.34 10,744.27 3,021.9M
2021-03-24 11,083.52 11,113.91 10,794.92 10,847.98 2,994.5M
2021-03-23 11,362.35 11,378.00 11,047.50 11,111.18 2,326.1M
2021-03-22 11,245.91 11,413.39 11,245.91 11,306.71 2,988.6M
2021-03-19 11,336.91 11,389.27 11,171.19 11,283.92 3,761.0M
2021-03-18 11,475.98 11,576.92 11,440.96 11,470.43 2,356.0M
2021-03-17 11,332.63 11,433.53 11,243.75 11,358.66 2,102.4M
2021-03-16 11,281.19 11,386.86 11,246.72 11,329.43 2,917.9M
2021-03-15 11,272.47 11,344.46 11,074.28 11,144.08 3,480.8M
2021-03-12 11,475.74 11,475.74 11,154.66 11,172.95 4,349.5M
2021-03-11 11,099.59 11,352.34 11,098.69 11,340.40 4,607.7M
2021-03-10 11,221.75 11,221.75 10,994.60 11,059.67 3,842.6M
2021-03-09 11,041.85 11,137.24 10,861.51 10,973.15 5,833.1M
2021-03-08 11,393.97 11,433.32 10,989.20 11,014.79 7,686.3M
2021-03-05 11,129.72 11,414.30 11,052.21 11,292.22 5,595.7M
2021-03-04 11,485.64 11,536.68 11,312.55 11,325.58 3,679.2M
2021-03-03 11,404.49 11,679.10 11,359.32 11,666.24 4,108.0M
2021-03-02 11,599.03 11,634.30 11,307.74 11,361.35 3,718.2M
2021-03-01 11,465.70 11,499.79 11,348.66 11,453.68 3,462.0M
2021-02-26 11,398.59 11,532.81 11,247.13 11,247.21 5,374.9M
2021-02-25 11,684.82 11,861.84 11,583.77 11,717.41 4,345.9M
2021-02-24 11,968.09 11,978.77 11,404.88 11,509.73 5,698.0M
2021-02-23 11,822.99 12,018.68 11,771.85 11,909.63 5,153.8M
2021-02-22 12,244.27 12,244.27 11,891.84 11,893.68 5,809.6M
2021-02-19 12,018.17 12,146.71 11,852.14 12,106.77 0.0M
2021-02-18 12,268.24 12,271.60 12,030.33 12,041.53 5,431.9M
2021-02-17 11,992.14 12,260.03 11,939.48 12,228.63 4,470.9M
2021-02-16 12,062.63 12,092.76 11,991.01 12,036.15 3,896.2M
2021-02-11 11,786.94 11,886.17 11,709.48 11,880.49 1,590.3M
2021-02-10 11,726.65 11,826.82 11,705.54 11,810.25 2,604.0M
2021-02-09 11,576.53 11,631.70 11,516.28 11,602.76 2,367.7M
2021-02-08 11,693.38 11,702.28 11,560.01 11,560.01 2,914.8M
2021-02-05 11,600.64 11,669.43 11,542.46 11,561.32 3,554.8M
2021-02-04 11,569.36 11,666.91 11,413.78 11,563.50 3,766.4M
2021-02-03 11,647.60 11,668.17 11,523.84 11,651.84 3,045.8M
2021-02-02 11,655.67 11,748.23 11,600.83 11,609.02 3,276.0M
2021-02-01 11,274.00 11,497.44 11,260.61 11,454.18 2,925.1M
2021-01-29 11,446.83 11,519.32 11,203.04 11,208.78 4,074.3M
2021-01-28 11,519.30 11,622.49 11,309.82 11,334.03 3,997.6M
2021-01-27 11,773.73 11,814.00 11,598.75 11,651.24 5,333.6M
2021-01-26 11,884.35 11,923.78 11,666.02 11,695.43 5,763.4M
2021-01-25 11,748.67 11,989.93 11,748.29 11,960.49 4,549.3M
2021-01-22 11,873.37 11,873.37 11,662.27 11,677.45 4,471.4M
2021-01-21 11,962.39 12,005.77 11,831.86 11,889.45 3,965.0M
2021-01-20 11,867.02 11,958.72 11,795.92 11,949.35 5,675.5M
2021-01-19 11,575.90 11,834.38 11,575.90 11,734.33 7,711.3M
2021-01-18 11,266.78 11,463.37 11,241.64 11,462.52 4,574.5M
2021-01-15 11,249.24 11,367.78 11,195.03 11,320.53 5,491.4M
2021-01-14 11,282.65 11,314.76 11,210.55 11,299.17 3,848.3M
2021-01-13 11,242.46 11,304.37 11,129.26 11,184.90 4,167.1M
2021-01-12 11,063.70 11,217.69 11,025.02 11,217.69 4,720.8M
2021-01-11 11,035.32 11,171.31 10,992.44 11,059.51 5,551.2M
2021-01-08 10,794.46 10,996.60 10,785.16 10,955.55 7,056.7M
2021-01-07 10,844.30 10,848.15 10,728.60 10,796.73 4,746.4M
2021-01-06 10,799.32 10,921.88 10,744.78 10,899.83 5,021.0M
2021-01-05 10,647.03 10,806.02 10,614.13 10,774.15 5,529.6M
2021-01-04 10,661.81 10,756.87 10,652.35 10,722.99 4,074.1M