Hang Seng HFI

HSHFI
🏛️ hong-kong →
20,138.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21,048.35 21,054.28 20,927.24 20,945.18 109,377.1K
09:35 20,946.56 21,022.84 20,946.04 20,973.52 73,834.3K
09:40 20,973.70 20,974.28 20,910.82 20,927.42 59,486.9K
09:45 20,920.89 20,959.03 20,911.41 20,924.44 39,102.4K
09:50 20,925.24 20,925.24 20,864.50 20,880.50 31,014.7K
09:55 20,874.18 20,968.31 20,870.99 20,964.47 41,377.0K
10:00 20,963.40 20,994.96 20,954.30 20,992.81 46,461.3K
10:05 20,996.46 21,034.99 20,967.00 20,969.96 35,325.5K
10:10 20,970.45 20,984.12 20,950.30 20,967.89 15,166.8K
10:15 20,969.91 20,974.16 20,946.79 20,974.16 23,159.5K
10:20 20,972.76 20,983.39 20,946.26 20,979.33 31,881.4K
10:25 20,976.68 20,999.03 20,961.20 20,961.20 30,278.5K
10:30 20,958.92 20,989.82 20,933.95 20,987.62 23,149.5K
10:35 20,985.58 21,001.60 20,954.69 21,001.60 19,674.2K
10:40 20,999.10 21,010.06 20,984.21 20,986.94 16,465.2K
10:45 20,987.42 20,996.72 20,967.81 20,980.51 21,756.1K
10:50 20,980.33 20,980.33 20,955.69 20,972.33 25,169.7K
10:55 20,974.66 20,980.91 20,962.41 20,969.09 19,642.7K
11:00 20,969.62 20,969.62 20,925.54 20,926.39 19,346.1K
11:05 20,928.46 20,928.46 20,856.75 20,864.01 44,129.4K
11:10 20,864.83 20,894.72 20,862.74 20,884.16 18,005.3K
11:15 20,886.87 20,894.12 20,862.62 20,866.94 25,453.5K
11:20 20,867.84 20,867.84 20,830.91 20,830.91 26,917.8K
11:25 20,830.90 20,834.10 20,786.83 20,808.43 51,096.5K
11:30 20,808.25 20,825.50 20,807.13 20,808.63 14,276.2K
11:35 20,813.02 20,813.02 20,781.92 20,802.93 16,367.3K
11:40 20,800.78 20,807.50 20,792.80 20,795.44 12,459.5K
11:45 20,795.19 20,809.40 20,786.65 20,797.96 12,728.1K
11:50 20,792.42 20,807.49 20,790.81 20,802.50 8,015.8K
11:55 20,800.48 20,829.30 20,798.63 20,829.30 9,821.7K
12:00 20,826.73 20,826.73 20,826.73 20,826.73 37.6K
12:05 20,826.73 20,826.73 20,826.73 20,826.73 0.0K
13:00 20,821.56 20,839.87 20,810.99 20,839.67 23,968.1K
13:05 20,839.27 20,843.75 20,809.57 20,819.45 14,986.4K
13:10 20,819.46 20,829.44 20,811.62 20,818.51 21,154.5K
13:15 20,812.64 20,822.12 20,797.84 20,806.99 19,791.6K
13:20 20,811.70 20,819.03 20,797.51 20,804.18 16,446.5K
13:25 20,804.34 20,806.90 20,797.26 20,805.32 23,140.3K
13:30 20,806.00 20,815.62 20,797.75 20,809.33 20,833.1K
13:35 20,808.15 20,823.92 20,797.44 20,812.68 17,453.0K
13:40 20,808.42 20,816.41 20,799.45 20,813.45 12,613.6K
13:45 20,812.06 20,819.84 20,790.75 20,802.60 16,776.3K
13:50 20,802.42 20,816.34 20,793.57 20,798.56 11,847.3K
13:55 20,796.93 20,819.94 20,791.13 20,811.54 19,018.9K
14:00 20,814.49 20,825.64 20,793.57 20,798.42 23,198.5K
14:05 20,801.59 20,811.76 20,788.12 20,798.05 18,258.9K
14:10 20,797.69 20,817.09 20,797.69 20,815.00 23,357.3K
14:15 20,814.18 20,828.88 20,810.39 20,824.79 19,237.2K
14:20 20,827.97 20,859.61 20,825.26 20,833.23 25,438.5K
14:25 20,836.03 20,839.89 20,826.26 20,836.43 14,589.3K
14:30 20,832.03 20,841.09 20,822.96 20,824.26 15,839.7K
14:35 20,824.17 20,830.16 20,809.18 20,815.04 17,311.0K
14:40 20,818.20 20,827.40 20,802.78 20,817.52 30,674.1K
14:45 20,819.50 20,824.02 20,801.30 20,803.89 20,268.7K
14:50 20,804.88 20,808.07 20,787.84 20,789.96 14,045.0K
14:55 20,793.10 20,799.34 20,777.89 20,785.89 19,503.8K
15:00 20,787.75 20,787.92 20,769.19 20,781.24 23,070.3K
15:05 20,779.00 20,789.59 20,773.39 20,784.69 17,737.8K
15:10 20,783.00 20,791.59 20,777.27 20,787.18 22,095.3K
15:15 20,787.18 20,796.57 20,777.36 20,785.46 15,902.3K
15:20 20,786.20 20,794.74 20,776.77 20,788.11 19,963.5K
15:25 20,784.07 20,791.12 20,765.33 20,769.59 23,030.9K
15:30 20,764.97 20,776.70 20,755.44 20,770.08 30,212.6K
15:35 20,768.77 20,798.49 20,768.38 20,798.13 38,375.6K
15:40 20,793.62 20,804.91 20,785.07 20,798.79 16,906.1K
15:45 20,800.26 20,809.42 20,782.88 20,805.47 32,841.5K
15:50 20,802.88 20,816.88 20,795.74 20,810.62 40,607.3K
15:55 20,809.79 20,829.63 20,803.51 20,820.40 145,918.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available