HS CN Enter Futures Short

HSCEFS
🏛️ hong-kong →
14,488.95
Last Update: 2025-09-26
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
2024-12-31 19,442.11 19,447.46 19,228.19 19,353.87 0.0M
2024-12-30 19,296.11 19,441.30 19,198.45 19,406.98 0.0M
2024-12-27 19,207.39 19,403.30 19,191.95 19,278.35 0.0M
2024-12-24 19,510.70 19,514.75 19,197.45 19,216.08 0.0M
2024-12-23 19,560.68 19,704.34 19,454.49 19,504.54 0.0M
2024-12-20 19,776.41 19,790.11 19,538.06 19,740.80 0.0M
2024-12-19 19,932.25 19,932.25 19,566.43 19,640.14 0.0M
2024-12-18 19,549.83 19,635.88 19,480.44 19,605.36 0.0M
2024-12-17 19,797.63 19,863.89 19,518.73 19,767.25 0.0M
2024-12-16 19,601.68 19,767.32 19,455.02 19,715.73 0.0M
2024-12-13 19,320.34 19,614.53 19,255.83 19,550.00 0.0M
2024-12-12 19,316.36 19,396.34 18,940.41 19,063.05 0.0M
2024-12-11 19,141.66 19,430.52 19,016.76 19,378.48 0.0M
2024-12-10 18,364.62 19,223.61 18,321.54 19,145.04 0.0M
2024-12-09 19,861.29 19,899.71 18,854.09 18,892.51 0.0M
2024-12-06 19,999.90 20,048.38 19,637.87 19,674.93 0.0M
2024-12-05 20,055.19 20,169.93 19,974.00 20,055.19 0.0M
2024-12-04 19,969.50 20,025.53 19,745.43 19,871.47 0.0M
2024-12-03 20,074.78 20,302.81 19,846.73 19,878.09 0.0M
2024-12-02 20,110.84 20,284.42 19,928.56 20,052.98 0.0M
2024-11-29 20,349.57 20,378.92 19,959.23 20,199.90 0.0M
2024-11-28 20,037.61 20,375.88 20,034.77 20,344.61 0.0M
2024-11-27 20,559.05 20,663.08 19,910.81 20,024.49 0.0M
2024-11-26 20,518.05 20,726.84 20,339.40 20,535.06 0.0M
2024-11-25 20,333.97 20,554.17 20,259.16 20,513.54 0.0M
2024-11-22 19,988.99 20,510.10 19,886.48 20,450.31 0.0M
2024-11-21 19,945.93 20,032.41 19,795.26 20,012.88 0.0M
2024-11-20 19,930.42 19,963.97 19,743.19 19,810.25 0.0M
2024-11-19 19,757.72 20,019.44 19,723.96 19,825.27 0.0M
2024-11-18 19,989.04 20,078.47 19,697.62 19,893.82 0.0M
2024-11-15 20,084.37 20,266.76 19,922.25 20,142.28 0.0M
2024-11-14 19,987.12 20,222.19 19,707.81 20,175.16 0.0M
2024-11-13 19,954.40 19,973.71 19,692.30 19,722.65 0.0M
2024-11-12 19,272.21 19,795.07 19,022.50 19,698.83 0.0M
2024-11-11 19,281.17 19,409.45 19,022.05 19,134.93 0.0M
2024-11-08 18,315.78 19,176.96 18,245.03 19,001.31 0.0M
2024-11-07 19,245.59 19,304.91 18,520.80 18,533.71 0.0M
2024-11-06 18,812.20 19,250.50 18,777.71 19,063.36 0.0M
2024-11-05 19,181.60 19,287.64 18,586.85 18,630.80 0.0M
2024-11-04 19,094.62 19,214.34 19,032.14 19,097.21 0.0M
2024-11-01 19,284.95 19,316.92 18,978.49 19,157.02 0.0M
2024-10-31 19,228.39 19,384.06 19,104.38 19,384.06 0.0M
2024-10-30 18,952.84 19,386.09 18,947.77 19,287.26 0.0M
2024-10-29 18,954.14 19,086.24 18,741.08 18,903.00 0.0M
2024-10-28 19,045.35 19,218.05 18,941.01 19,014.88 0.0M
2024-10-25 19,132.98 19,132.98 18,829.27 19,006.80 0.0M
2024-10-24 18,918.77 19,120.15 18,893.60 19,087.42 0.0M
2024-10-23 19,042.58 19,125.60 18,588.48 18,803.86 0.0M
2024-10-22 19,259.79 19,259.79 18,938.67 19,092.70 0.0M
2024-10-21 18,808.43 19,173.40 18,750.95 19,150.88 0.0M
2024-10-18 19,673.92 19,676.67 18,611.38 18,740.44 0.0M
2024-10-17 19,202.38 19,690.31 18,839.77 19,660.99 0.0M
2024-10-16 19,482.37 19,553.96 19,079.36 19,376.32 0.0M
2024-10-15 18,661.25 19,468.35 18,597.47 19,321.17 0.0M
2024-10-14 18,680.02 18,961.00 18,319.14 18,597.67 0.0M
2024-10-10 18,611.72 18,771.06 18,065.77 18,475.89 0.0M
2024-10-09 18,488.24 19,553.35 18,342.30 19,200.03 0.0M
2024-10-08 17,290.36 19,104.24 17,177.88 19,008.11 0.0M
2024-10-07 17,370.15 17,455.19 17,004.47 17,093.77 0.0M
2024-10-04 18,211.56 18,270.69 17,404.13 17,429.15 0.0M
2024-10-03 17,652.85 18,608.19 17,568.62 18,036.32 0.0M
2024-10-02 19,020.61 19,020.61 17,436.04 17,805.78 0.0M
2024-09-30 19,098.65 19,456.64 18,667.51 19,001.97 0.0M
2024-09-27 19,582.99 19,935.31 19,308.99 19,367.70 0.0M
2024-09-26 20,825.00 21,060.80 20,044.90 20,044.95 0.0M
2024-09-25 20,458.65 21,192.19 20,429.77 21,056.94 0.0M
2024-09-24 22,036.72 22,072.54 21,207.01 21,207.01 0.0M
2024-09-23 22,466.21 22,508.36 22,188.80 22,424.09 0.0M
2024-09-20 22,708.61 22,755.25 22,263.59 22,432.25 0.0M
2024-09-19 23,173.60 23,323.75 22,618.10 22,678.15 0.0M
2024-09-17 23,578.85 23,617.45 23,108.01 23,196.77 0.0M
2024-09-16 23,702.49 23,893.27 23,515.61 23,523.41 0.0M
2024-09-13 23,738.53 23,738.53 23,358.91 23,623.85 0.0M
2024-09-12 23,868.34 23,980.93 23,627.12 23,808.05 0.0M
2024-09-11 24,071.00 24,206.28 23,959.59 24,007.32 0.0M
2024-09-10 23,898.03 24,010.11 23,717.91 23,882.03 0.0M
2024-09-09 23,770.89 24,079.24 23,709.23 23,952.06 0.0M
2024-09-05 23,363.23 23,657.22 23,325.08 23,504.49 0.0M
2024-09-04 23,361.78 23,590.56 23,286.80 23,391.81 0.0M
2024-09-03 23,090.22 23,280.68 23,071.56 23,183.60 0.0M
2024-09-02 22,938.41 23,193.57 22,898.87 23,132.48 0.0M
2024-08-30 23,024.93 23,036.04 22,428.81 22,695.40 0.0M
2024-08-29 23,193.85 23,424.09 23,004.49 23,037.91 0.0M
2024-08-28 22,923.30 23,169.39 22,834.34 23,069.57 0.0M
2024-08-27 23,141.73 23,162.01 22,792.69 22,800.11 0.0M
2024-08-26 22,975.97 23,032.49 22,853.05 22,928.08 0.0M
2024-08-23 23,339.28 23,354.14 23,079.56 23,112.95 0.0M
2024-08-22 23,252.61 23,474.41 23,065.22 23,107.29 0.0M
2024-08-21 23,502.00 23,662.66 23,386.20 23,460.92 0.0M
2024-08-20 22,930.97 23,293.47 22,908.78 23,189.89 0.0M
2024-08-19 23,171.77 23,171.77 22,910.10 23,073.19 0.0M
2024-08-16 23,560.03 23,599.52 23,244.25 23,362.66 0.0M
2024-08-15 24,012.29 24,142.91 23,553.24 23,838.16 0.0M
2024-08-14 23,659.12 23,962.01 23,623.72 23,867.60 0.0M
2024-08-13 23,794.60 23,925.21 23,632.32 23,794.60 0.0M
2024-08-12 23,895.42 24,026.38 23,780.31 23,867.65 0.0M
2024-08-09 23,847.99 23,921.25 23,603.89 23,896.84 0.0M
2024-08-08 24,374.89 24,541.85 23,959.51 24,195.71 0.0M
2024-08-07 24,457.76 24,516.60 24,008.17 24,205.66 0.0M
2024-08-06 24,210.08 24,618.78 24,102.74 24,589.86 0.0M
2024-08-05 24,336.78 24,857.94 24,008.05 24,372.85 0.0M
2024-08-02 23,962.71 24,179.09 23,885.43 24,016.81 0.0M
2024-08-01 23,535.38 23,689.34 23,400.64 23,581.57 0.0M
2024-07-31 23,875.83 23,995.69 23,400.35 23,536.21 0.0M
2024-07-30 23,748.91 24,046.90 23,671.51 23,981.10 0.0M
2024-07-29 23,649.49 23,748.21 23,411.01 23,603.11 0.0M
2024-07-26 23,713.24 24,010.36 23,518.79 23,876.14 0.0M
2024-07-25 23,444.35 23,899.29 23,393.64 23,807.25 0.0M
2024-07-24 23,247.33 23,445.07 23,101.82 23,329.41 0.0M
2024-07-23 22,891.23 23,210.04 22,854.59 23,147.74 0.0M
2024-07-22 23,170.22 23,438.20 22,853.18 22,940.00 0.0M
2024-07-19 23,034.65 23,351.52 22,955.40 23,279.50 0.0M
2024-07-18 22,953.63 22,993.39 22,621.12 22,744.01 0.0M
2024-07-17 22,716.43 22,853.23 22,630.01 22,784.83 0.0M
2024-07-16 22,590.01 22,752.98 22,475.61 22,739.11 0.0M
2024-07-15 22,113.20 22,427.49 22,039.65 22,317.14 0.0M
2024-07-12 22,289.87 22,321.64 21,901.27 21,915.39 0.0M
2024-07-11 22,791.70 22,802.72 22,461.26 22,534.70 0.0M
2024-07-10 22,709.75 23,012.92 22,508.88 22,976.38 0.0M
2024-07-09 22,853.92 23,074.51 22,702.04 22,915.40 0.0M
2024-07-08 22,786.50 22,922.14 22,568.72 22,800.76 0.0M
2024-07-05 22,315.43 22,660.72 22,222.22 22,650.36 0.0M
2024-07-04 22,313.28 22,436.54 22,168.92 22,278.08 0.0M
2024-07-03 22,732.29 22,772.01 22,418.10 22,497.54 0.0M
2024-07-02 23,113.39 23,120.73 22,516.92 22,784.07 0.0M
2024-06-28 23,172.96 23,228.13 22,749.87 22,930.13 0.0M
2024-06-27 22,638.72 23,028.93 22,610.60 22,990.26 0.0M
2024-06-26 22,679.87 22,703.14 22,373.93 22,478.15 0.0M
2024-06-25 22,447.14 22,645.88 22,283.53 22,497.43 0.0M
2024-06-24 22,690.11 22,890.48 22,522.05 22,525.69 0.0M
2024-06-21 22,452.52 22,700.37 22,357.44 22,578.14 0.0M
2024-06-20 22,118.63 22,256.13 21,954.28 22,212.55 0.0M
2024-06-19 22,582.27 22,693.57 22,036.52 22,076.01 0.0M
2024-06-18 22,774.14 22,931.81 22,688.14 22,852.96 0.0M
2024-06-17 23,051.88 23,166.75 22,585.14 22,829.28 0.0M
2024-06-14 22,844.28 22,900.89 22,635.49 22,847.81 0.0M
2024-06-13 22,686.46 22,885.29 22,610.55 22,682.85 0.0M
2024-06-12 22,789.04 23,014.62 22,704.45 22,926.51 0.0M
2024-06-11 22,764.32 22,896.71 22,520.43 22,638.90 0.0M
2024-06-07 22,101.16 22,542.39 22,097.75 22,504.78 0.0M
2024-06-06 22,200.97 22,432.02 22,018.19 22,297.52 0.0M
2024-06-05 22,316.21 22,440.29 21,971.59 22,388.60 0.0M
2024-06-04 22,592.95 22,610.15 22,218.04 22,379.69 0.0M
2024-06-03 22,580.06 22,644.83 22,184.30 22,357.01 0.0M
2024-05-31 22,371.85 22,924.17 22,177.11 22,867.53 0.0M
2024-05-30 22,438.98 22,705.24 22,234.18 22,684.77 0.0M
2024-05-29 22,103.13 22,340.45 22,005.06 22,276.38 0.0M
2024-05-28 21,918.91 21,944.53 21,644.14 21,923.82 0.0M
2024-05-27 22,138.10 22,269.87 21,831.42 21,877.49 0.0M
2024-05-24 22,012.55 22,226.33 21,795.51 22,135.64 0.0M
2024-05-23 21,584.90 21,943.57 21,572.32 21,764.24 0.0M
2024-05-22 21,397.08 21,485.26 21,230.15 21,450.62 0.0M
2024-05-21 21,187.01 21,479.12 21,108.72 21,461.05 0.0M
2024-05-20 20,952.94 21,083.17 20,922.65 20,989.29 0.0M
2024-05-17 21,090.63 21,286.22 20,978.87 21,047.16 0.0M
2024-05-16 21,418.11 21,636.12 21,193.71 21,309.11 0.0M
2024-05-14 21,494.93 21,699.35 21,379.95 21,654.65 0.0M
2024-05-13 21,895.41 21,972.93 21,562.68 21,614.36 0.0M
2024-05-10 22,087.97 22,162.76 21,679.97 21,734.38 0.0M
2024-05-09 22,507.06 22,619.37 22,247.33 22,303.50 0.0M
2024-05-08 22,319.78 22,662.97 22,203.10 22,662.97 0.0M
2024-05-07 22,211.49 22,440.91 22,167.64 22,410.55 0.0M
2024-05-06 22,226.19 22,440.63 22,181.95 22,219.38 0.0M
2024-05-03 22,145.56 22,472.23 22,096.37 22,314.17 0.0M
2024-05-02 23,369.23 23,372.91 22,644.08 22,670.00 0.0M
2024-04-30 23,133.75 23,392.86 23,037.48 23,270.69 0.0M
2024-04-29 23,253.21 23,367.76 22,868.97 23,275.39 0.0M
2024-04-26 23,751.82 23,776.59 23,113.90 23,250.22 0.0M
2024-04-25 24,035.40 24,051.68 23,552.91 23,759.11 0.0M
2024-04-24 24,323.83 24,328.24 23,824.56 23,840.78 0.0M
2024-04-23 24,821.44 24,890.05 24,409.62 24,418.19 0.0M
2024-04-22 25,091.90 25,144.71 24,731.20 25,012.71 0.0M
2024-04-19 25,441.12 25,675.31 25,319.70 25,328.37 0.0M
2024-04-18 25,407.41 25,455.66 24,898.40 25,148.54 0.0M
2024-04-17 25,409.74 25,506.54 25,251.33 25,295.35 0.0M
2024-04-16 25,302.58 25,442.92 25,060.18 25,328.09 0.0M
2024-04-15 25,299.36 25,299.36 24,808.14 24,904.67 0.0M
2024-04-12 24,419.94 24,790.72 24,319.19 24,742.34 0.0M
2024-04-11 24,556.86 24,733.18 24,140.17 24,244.35 0.0M
2024-04-10 24,458.53 24,538.07 24,056.74 24,173.93 0.0M
2024-04-09 24,681.94 24,736.85 24,386.39 24,711.52 0.0M
2024-04-08 24,848.58 25,085.77 24,513.97 24,818.94 0.0M
2024-04-05 24,782.44 25,275.06 24,643.51 24,854.03 0.0M
2024-04-03 24,463.49 24,814.33 24,373.74 24,777.59 0.0M
2024-04-02 24,603.20 24,624.77 24,283.87 24,391.75 0.0M
2024-03-28 25,359.21 25,421.39 24,702.11 25,088.38 0.0M
2024-03-27 25,083.59 25,483.98 25,049.52 25,449.91 0.0M
2024-03-26 25,165.14 25,258.88 24,753.56 24,931.74 0.0M
2024-03-25 25,400.13 25,400.13 25,022.66 25,265.67 0.0M
2024-03-22 24,824.34 25,510.68 24,824.34 25,252.04 0.0M
2024-03-21 24,820.26 24,820.26 24,402.54 24,673.83 0.0M
2024-03-20 25,050.28 25,349.85 24,889.65 25,041.58 0.0M
2024-03-19 25,054.18 25,266.34 24,926.89 25,143.31 0.0M
2024-03-18 25,066.97 25,144.30 24,770.64 24,856.54 0.0M
2024-03-15 24,908.12 25,283.04 24,820.64 25,003.93 0.0M
2024-03-14 24,441.30 24,758.59 24,231.16 24,626.75 0.0M
2024-03-13 24,525.38 24,549.91 24,259.63 24,492.66 0.0M
2024-03-12 25,071.68 25,242.69 24,295.52 24,396.38 0.0M
2024-03-11 25,580.11 25,607.40 25,225.22 25,279.82 0.0M
2024-03-08 25,819.31 25,883.88 25,445.84 25,750.15 0.0M
2024-03-07 25,589.86 26,062.52 25,387.25 25,922.98 0.0M
2024-03-06 26,132.44 26,170.12 25,397.96 25,614.55 0.0M
2024-03-05 25,875.18 26,263.16 25,719.10 26,200.72 0.0M
2024-03-04 25,334.61 25,684.11 25,285.97 25,507.17 0.0M
2024-03-01 25,840.75 26,157.01 25,307.64 25,402.51 0.0M
2024-02-29 25,760.31 25,814.22 25,329.08 25,670.46 0.0M
2024-02-28 25,001.61 25,596.12 24,894.70 25,596.12 0.0M
2024-02-27 25,270.69 25,637.10 24,949.14 24,982.15 0.0M
2024-02-26 25,368.45 25,438.79 25,088.09 25,379.14 0.0M
2024-02-23 25,429.97 25,429.97 24,913.87 25,211.13 0.0M
2024-02-22 25,738.84 25,871.07 25,146.07 25,146.07 0.0M
2024-02-21 26,475.55 26,504.20 25,249.48 25,740.86 0.0M
2024-02-20 26,465.04 26,692.02 26,170.40 26,334.62 0.0M
2024-02-19 26,073.25 26,551.97 26,073.25 26,495.65 0.0M
2024-02-16 26,759.91 26,898.41 25,988.22 26,116.81 0.0M
2024-02-15 27,120.20 27,254.62 26,731.98 26,821.56 0.0M
2024-02-14 27,576.02 27,891.59 26,872.42 26,903.44 0.0M
2024-02-09 27,424.81 27,763.50 27,308.55 27,424.81 0.0M
2024-02-08 26,856.08 27,177.77 26,668.03 27,108.47 0.0M
2024-02-07 26,269.14 26,833.30 26,085.87 26,823.69 0.0M
2024-02-06 27,691.62 27,813.94 26,409.58 26,478.70 0.0M
2024-02-05 28,285.26 28,365.17 27,486.31 27,843.18 0.0M
2024-02-02 27,521.82 28,036.85 27,118.33 27,856.32 0.0M
2024-02-01 27,746.59 28,074.72 27,310.93 27,811.14 0.0M
2024-01-31 27,522.35 28,089.36 27,454.71 27,990.53 0.0M
2024-01-30 27,143.06 27,594.23 27,143.06 27,529.76 0.0M
2024-01-29 26,852.66 26,980.05 26,567.31 26,882.59 0.0M
2024-01-26 26,744.40 27,157.64 26,606.35 27,095.50 0.0M
2024-01-25 27,002.96 27,325.28 26,497.52 26,604.97 0.0M
2024-01-24 27,744.02 28,164.65 26,969.11 27,096.43 0.0M
2024-01-23 28,853.26 29,050.64 27,895.25 28,394.56 0.0M
2024-01-22 28,190.80 29,437.57 28,135.38 29,088.47 0.0M
2024-01-19 28,158.34 28,617.50 27,956.08 28,420.69 0.0M
2024-01-18 28,204.39 28,532.19 28,026.60 28,226.65 0.0M
2024-01-17 27,552.05 28,543.57 27,485.94 28,457.12 0.0M
2024-01-16 27,087.56 27,371.91 26,744.34 27,249.34 0.0M
2024-01-15 26,552.72 26,915.68 26,509.15 26,760.82 0.0M
2024-01-12 26,679.97 26,699.20 26,300.01 26,583.77 0.0M
2024-01-11 26,864.83 26,924.09 26,252.76 26,499.56 0.0M
2024-01-10 26,930.78 26,989.60 26,573.14 26,847.52 0.0M
2024-01-09 26,518.34 26,746.49 26,285.31 26,746.49 0.0M
2024-01-08 26,063.91 26,695.80 25,911.72 26,622.02 0.0M
2024-01-05 25,907.82 26,103.79 25,561.53 25,953.39 0.0M
2024-01-04 25,786.18 25,992.60 25,703.62 25,795.37 0.0M
2024-01-03 25,996.34 25,996.34 25,794.20 25,879.54 0.0M
2024-01-02 25,051.22 25,729.03 24,981.68 25,611.71 0.0M