HS Futures

HSFI
🏛️ hong-kong →
34,743.32
Last Update: 2025-09-30
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 29,904.31 30,054.58 29,770.60 29,863.56 0.0M
2021-12-30 29,402.57 29,596.14 29,251.03 29,470.07 0.0M
2021-12-29 29,599.63 29,640.36 29,287.09 29,356.73 0.0M
2021-12-28 29,655.66 29,723.80 29,384.45 29,705.91 0.0M
2021-12-24 29,725.76 29,756.01 29,496.84 29,530.10 0.0M
2021-12-23 29,457.71 29,575.98 29,293.66 29,514.93 0.0M
2021-12-22 29,516.21 29,561.99 29,226.26 29,371.23 0.0M
2021-12-21 29,063.48 29,353.43 28,929.95 29,133.42 0.0M
2021-12-20 29,427.19 29,462.79 28,828.21 28,970.65 0.0M
2021-12-17 29,918.06 29,939.68 29,415.74 29,428.46 0.0M
2021-12-16 29,609.04 29,920.61 29,433.54 29,857.02 0.0M
2021-12-15 30,112.63 30,190.21 29,670.08 29,756.56 0.0M
2021-12-14 30,082.11 30,272.87 29,956.21 30,009.63 0.0M
2021-12-13 30,792.99 31,011.73 30,436.92 30,542.47 0.0M
2021-12-10 30,545.01 30,794.27 30,407.67 30,494.14 0.0M
2021-12-09 30,738.31 30,937.97 30,715.42 30,715.42 0.0M
2021-12-08 30,608.60 30,684.90 30,396.22 30,524.67 0.0M
2021-12-07 30,180.03 30,552.64 29,891.36 30,537.38 0.0M
2021-12-06 29,768.00 30,028.70 29,634.47 29,671.35 0.0M
2021-12-03 30,059.22 30,317.38 29,766.73 30,246.16 0.0M
2021-12-02 29,834.13 30,261.42 29,834.13 30,190.21 0.0M
2021-12-01 29,813.78 30,332.64 29,812.51 30,002.00 0.0M
2021-11-30 30,290.67 30,325.01 29,394.12 29,854.48 0.0M
2021-11-29 30,403.85 30,676.00 30,174.95 30,180.03 0.0M
2021-11-26 31,069.21 31,069.21 30,517.15 30,553.91 0.0M
2021-11-25 31,364.58 31,435.20 31,126.80 31,415.11 0.0M
2021-11-24 31,268.91 31,557.60 31,166.25 31,347.70 0.0M
2021-11-23 31,291.26 31,479.20 31,193.48 31,193.48 0.0M
2021-11-22 31,754.77 31,856.36 31,561.74 31,649.37 0.0M
2021-11-19 31,555.39 31,810.64 31,466.50 31,733.18 0.0M
2021-11-18 32,181.45 32,210.66 31,990.97 32,138.27 0.0M
2021-11-17 32,472.25 32,558.60 32,356.69 32,547.18 0.0M
2021-11-16 32,233.51 32,685.59 32,217.01 32,554.79 0.0M
2021-11-15 32,172.56 32,303.36 31,985.89 32,224.62 0.0M
2021-11-12 32,331.29 32,411.30 31,983.35 32,140.81 0.0M
2021-11-11 31,494.44 32,145.89 31,455.07 32,002.39 0.0M
2021-11-10 31,405.55 31,789.05 31,034.74 31,768.74 0.0M
2021-11-09 31,565.55 31,715.40 31,301.42 31,466.50 0.0M
2021-11-08 31,347.13 31,536.35 31,270.94 31,413.17 0.0M
2021-11-05 31,632.86 31,767.47 31,331.89 31,579.52 0.0M
2021-11-04 31,923.66 32,039.22 31,711.59 31,994.77 0.0M
2021-11-03 31,627.78 31,935.09 31,446.18 31,759.85 0.0M
2021-11-02 32,490.03 32,528.13 31,749.69 31,757.31 0.0M
2021-11-01 32,073.51 32,097.64 31,653.18 31,877.95 0.0M
2021-10-29 32,302.09 32,336.37 32,078.59 32,133.19 0.0M
2021-10-28 32,488.76 32,629.72 32,261.45 32,272.88 0.0M
2021-10-27 32,676.94 32,676.94 32,397.76 32,479.87 0.0M
2021-10-26 33,222.74 33,259.90 32,817.76 32,991.84 0.0M
2021-10-25 32,947.78 33,182.76 32,836.13 33,126.92 0.0M
2021-10-22 33,126.61 33,151.95 32,897.24 33,087.33 0.0M
2021-10-21 33,058.18 33,231.79 32,726.17 32,909.91 0.0M
2021-10-20 32,828.81 33,177.30 32,780.66 33,145.62 0.0M
2021-10-19 32,354.87 32,698.29 32,253.49 32,662.80 0.0M
2021-10-18 32,196.46 32,254.76 31,783.35 32,233.21 0.0M
2021-10-15 31,953.16 32,105.22 31,514.70 32,083.68 0.0M
2021-10-12 31,595.80 31,856.85 31,452.60 31,576.79 0.0M
2021-10-11 31,725.06 32,159.71 31,675.63 32,021.59 0.0M
2021-10-08 31,548.91 31,654.09 31,121.86 31,457.67 0.0M
2021-10-07 30,789.84 31,311.94 30,777.17 31,199.16 0.0M
2021-10-06 30,589.62 30,641.58 30,106.81 30,358.98 0.0M
2021-10-05 30,196.78 30,632.70 29,964.88 30,483.17 0.0M
2021-10-04 30,911.50 30,916.56 30,218.32 30,381.79 0.0M
2021-09-30 30,845.60 31,196.62 30,770.83 31,077.50 0.0M
2021-09-29 30,703.67 31,249.85 30,423.61 31,066.10 0.0M
2021-09-28 30,681.97 31,219.64 30,633.78 30,973.59 0.0M
2021-09-27 30,507.01 31,018.14 30,469.26 30,611.95 0.0M
2021-09-24 30,835.12 31,150.07 30,447.23 30,607.63 0.0M
2021-09-23 30,971.89 31,388.56 30,756.59 31,052.94 0.0M
2021-09-21 30,313.32 30,713.53 30,114.48 30,617.27 0.0M
2021-09-20 31,266.98 31,266.98 30,195.53 30,476.69 0.0M
2021-09-17 31,220.12 31,560.80 30,922.50 31,513.94 0.0M
2021-09-16 31,682.39 31,719.12 31,016.22 31,215.05 0.0M
2021-09-15 32,018.01 32,173.78 31,643.13 31,710.25 0.0M
2021-09-14 32,658.85 32,766.50 32,073.73 32,221.91 0.0M
2021-09-13 32,794.36 32,804.49 32,343.49 32,656.31 0.0M
2021-09-10 32,694.31 33,146.44 32,637.32 33,105.92 0.0M
2021-09-09 32,894.41 32,999.53 32,401.75 32,480.27 0.0M
2021-09-08 33,283.22 33,514.99 33,027.39 33,198.37 0.0M
2021-09-07 33,117.31 33,420.00 32,971.67 33,208.50 0.0M
2021-09-06 32,623.39 33,065.39 32,567.66 33,028.66 0.0M
2021-09-03 32,760.17 32,885.55 32,592.99 32,732.30 0.0M
2021-09-02 32,989.40 33,259.16 32,796.89 32,957.74 0.0M
2021-09-01 32,498.00 32,890.61 32,395.42 32,834.89 0.0M
2021-08-31 32,161.12 32,656.31 31,674.79 32,619.59 0.0M
2021-08-30 32,049.67 32,267.50 31,777.37 32,197.85 0.0M
2021-08-27 31,967.08 32,355.62 31,932.89 31,991.41 0.0M
2021-08-26 32,237.94 32,393.04 31,838.85 32,069.39 0.0M
2021-08-25 32,529.50 32,735.75 32,210.83 32,398.74 0.0M
2021-08-24 32,084.44 32,412.40 31,948.21 32,339.24 0.0M
2021-08-23 31,653.05 32,088.23 31,564.76 31,640.44 0.0M
2021-08-20 31,920.46 31,920.46 30,982.00 31,256.98 0.0M
2021-08-19 32,469.16 32,520.88 31,717.38 31,803.16 0.0M
2021-08-18 32,491.87 32,736.58 32,369.52 32,489.35 0.0M
2021-08-17 32,901.82 33,043.09 32,234.55 32,396.00 0.0M
2021-08-16 33,194.46 33,267.62 32,785.77 32,906.86 0.0M
2021-08-13 33,019.13 33,347.08 32,914.43 33,186.89 0.0M
2021-08-12 33,406.37 33,570.35 33,178.06 33,285.28 0.0M
2021-08-11 33,220.95 33,701.53 33,180.58 33,483.31 0.0M
2021-08-10 33,291.58 33,441.69 32,838.75 33,383.66 0.0M
2021-08-09 32,672.25 33,388.71 32,566.29 33,069.58 0.0M
2021-08-06 33,060.75 33,060.75 32,681.08 32,958.58 0.0M
2021-08-05 33,198.24 33,406.37 32,870.28 32,954.80 0.0M
2021-08-04 32,869.02 33,531.25 32,718.92 33,247.44 0.0M
2021-08-03 32,944.70 33,033.00 32,425.02 32,865.24 0.0M
2021-08-02 32,716.39 33,093.55 32,383.39 32,948.49 0.0M
2021-07-30 32,620.53 32,894.25 32,248.42 32,665.94 0.0M
2021-07-29 32,822.35 33,118.77 32,490.61 33,050.66 0.0M
2021-07-28 32,035.68 32,174.16 31,294.64 31,936.86 0.0M
2021-07-27 32,816.25 33,107.95 31,143.63 31,510.15 0.0M
2021-07-26 33,665.03 33,782.78 32,828.40 32,853.10 0.0M
2021-07-23 34,812.90 34,814.16 34,194.50 34,278.71 0.0M
2021-07-22 34,507.47 34,887.06 34,460.97 34,822.96 0.0M
2021-07-21 34,323.96 34,432.06 33,838.79 34,220.90 0.0M
2021-07-20 34,391.84 34,600.49 34,058.75 34,232.21 0.0M
2021-07-19 34,802.85 34,874.49 34,384.29 34,526.33 0.0M
2021-07-16 34,961.22 35,460.22 34,961.22 35,218.89 0.0M
2021-07-15 34,773.94 35,418.74 34,773.94 35,208.83 0.0M
2021-07-14 34,961.22 35,052.98 34,775.20 34,912.20 0.0M
2021-07-13 34,755.09 35,208.83 34,699.78 35,042.92 0.0M
2021-07-12 34,714.86 34,752.57 34,404.41 34,604.26 0.0M
2021-07-09 34,046.18 34,459.71 33,769.66 34,247.29 0.0M
2021-07-08 34,968.76 35,042.92 34,036.13 34,062.52 0.0M
2021-07-07 34,947.39 35,162.33 34,839.30 35,070.57 0.0M
2021-07-06 35,282.99 35,282.99 34,964.99 35,125.88 0.0M
2021-07-05 35,354.64 35,504.21 35,102.00 35,301.85 0.0M
2021-07-02 36,155.29 36,155.29 35,311.90 35,381.03 0.0M
2021-06-30 36,387.82 36,477.07 35,969.27 35,985.61 0.0M
2021-06-29 36,611.56 36,636.70 36,174.15 36,257.11 0.0M
2021-06-28 36,632.54 36,749.42 36,606.47 36,629.15 0.0M
2021-06-25 36,221.60 36,665.72 36,216.18 36,618.13 0.0M
2021-06-24 35,972.81 36,267.71 35,969.38 36,134.23 0.0M
2021-06-23 35,598.14 36,164.65 35,509.16 36,007.98 0.0M
2021-06-22 35,707.18 35,728.49 35,308.63 35,334.95 0.0M
2021-06-21 35,558.04 35,733.50 35,401.37 35,621.96 0.0M
2021-06-18 35,741.02 36,055.61 35,628.22 36,046.83 0.0M
2021-06-17 35,222.15 35,669.58 35,208.36 35,631.98 0.0M
2021-06-16 35,762.33 35,801.18 35,540.49 35,556.78 0.0M
2021-06-15 36,198.49 36,212.27 35,543.00 35,731.00 0.0M
2021-06-11 36,074.41 36,231.07 35,926.51 36,103.23 0.0M
2021-06-10 35,934.03 36,208.51 35,825.00 35,855.07 0.0M
2021-06-09 36,044.33 36,099.47 35,868.86 35,982.91 0.0M
2021-06-08 36,093.21 36,239.85 35,801.18 35,949.07 0.0M
2021-06-07 36,177.18 36,267.42 35,757.32 36,030.54 0.0M
2021-06-04 36,083.18 36,259.90 35,892.67 36,101.98 0.0M
2021-06-03 36,575.74 36,679.76 36,098.22 36,165.90 0.0M
2021-06-02 36,729.89 36,837.68 36,450.40 36,504.30 0.0M
2021-06-01 36,303.76 36,842.69 36,258.64 36,781.28 0.0M
2021-05-31 36,432.86 36,439.12 36,093.21 36,293.74 0.0M
2021-05-28 36,417.82 36,648.43 36,286.22 36,328.83 0.0M
2021-05-27 36,301.86 36,452.93 36,166.58 36,439.12 0.0M
2021-05-26 36,161.61 36,494.23 36,149.41 36,393.57 0.0M
2021-05-25 35,535.05 36,078.59 35,462.98 36,065.72 0.0M
2021-05-24 35,347.87 35,405.31 35,069.39 35,361.61 0.0M
2021-05-21 35,590.13 35,618.85 35,194.27 35,385.33 0.0M
2021-05-20 35,311.65 35,455.26 35,170.54 35,317.90 0.0M
2021-05-18 35,296.67 35,607.61 35,296.67 35,532.69 0.0M
2021-05-17 34,993.22 35,134.33 34,869.59 35,079.38 0.0M
2021-05-14 34,664.79 34,880.83 34,433.76 34,852.10 0.0M
2021-05-13 34,678.53 34,855.85 34,328.87 34,368.83 0.0M
2021-05-12 34,749.71 35,056.90 34,607.34 34,985.72 0.0M
2021-05-11 35,080.63 35,149.31 34,649.80 34,727.23 0.0M
2021-05-10 35,822.40 35,892.34 35,395.32 35,543.93 0.0M
2021-05-07 35,673.80 35,906.07 35,508.96 35,611.36 0.0M
2021-05-06 35,441.53 35,819.91 35,241.72 35,620.10 0.0M
2021-05-05 35,301.66 35,642.58 35,185.53 35,341.63 0.0M
2021-05-04 35,314.15 35,535.19 35,135.58 35,523.95 0.0M
2021-05-03 35,621.35 35,650.07 35,043.17 35,131.83 0.0M
2021-04-30 36,005.97 36,162.07 35,536.43 35,627.60 0.0M
2021-04-29 36,278.21 36,524.22 36,209.53 36,340.65 0.0M
2021-04-28 35,903.35 36,070.07 35,829.02 36,020.96 0.0M
2021-04-27 35,790.06 36,066.10 35,769.58 35,868.21 0.0M
2021-04-26 36,128.16 36,301.81 35,892.85 35,935.33 0.0M
2021-04-23 35,691.40 36,116.02 35,662.84 36,070.08 0.0M
2021-04-22 35,674.02 35,749.75 35,450.53 35,680.22 0.0M
2021-04-21 35,583.38 35,687.67 35,327.62 35,421.98 0.0M
2021-04-20 35,895.02 36,261.28 35,798.17 36,093.67 0.0M
2021-04-19 35,962.06 36,395.37 35,698.85 36,030.35 0.0M
2021-04-16 35,819.28 36,083.73 35,600.76 35,984.41 0.0M
2021-04-15 35,749.75 35,850.32 35,358.66 35,732.37 0.0M
2021-04-14 35,592.07 35,955.85 35,563.52 35,899.98 0.0M
2021-04-13 35,390.94 35,799.42 35,276.71 35,408.32 0.0M
2021-04-12 35,491.51 35,741.06 35,040.82 35,274.23 0.0M
2021-04-09 36,125.95 36,132.16 35,449.29 35,551.10 0.0M
2021-04-08 35,246.92 36,068.84 35,229.53 36,034.07 0.0M
2021-04-07 36,137.12 36,137.12 35,405.84 35,435.64 0.0M
2021-04-01 35,460.47 35,891.29 35,328.86 35,778.31 0.0M
2021-03-31 35,692.64 35,702.57 35,116.55 35,156.28 0.0M
2021-03-30 35,335.07 35,615.66 35,198.50 35,415.77 0.0M
2021-03-29 35,142.21 35,309.27 34,838.68 35,183.60 0.0M
2021-03-26 34,723.05 35,192.78 34,677.75 35,079.59 0.0M
2021-03-25 34,315.91 34,699.53 34,112.71 34,546.87 0.0M
2021-03-24 35,255.18 35,278.76 34,456.24 34,586.51 0.0M
2021-03-23 35,966.05 35,974.73 35,122.44 35,337.06 0.0M
2021-03-22 35,801.05 36,106.23 35,644.73 35,796.08 0.0M
2021-03-19 36,061.57 36,267.51 35,617.44 35,895.33 0.0M
2021-03-18 36,360.55 36,689.31 36,310.93 36,434.99 0.0M
2021-03-17 36,019.39 36,158.34 35,676.99 35,966.05 0.0M
2021-03-16 36,064.05 36,116.16 35,781.20 35,920.14 0.0M
2021-03-15 35,761.35 36,136.01 35,483.45 35,773.75 0.0M
2021-03-12 36,581.38 36,668.22 35,541.76 35,617.44 0.0M
2021-03-11 35,832.06 36,470.97 35,813.45 36,319.61 0.0M
2021-03-10 36,113.68 36,159.58 35,538.04 35,734.05 0.0M
2021-03-09 35,593.87 35,946.20 35,102.59 35,698.08 0.0M
2021-03-08 36,375.44 36,376.68 35,165.86 35,329.62 0.0M
2021-03-05 35,499.58 36,318.37 35,230.37 35,843.23 0.0M
2021-03-04 36,377.92 36,492.06 35,869.28 36,073.98 0.0M
2021-03-03 36,148.41 36,957.28 35,997.06 36,825.78 0.0M
2021-03-02 36,571.45 36,707.92 35,708.00 35,889.13 0.0M
2021-03-01 36,323.34 36,420.10 36,061.57 36,292.32 0.0M
2021-02-26 36,372.96 36,549.12 35,745.22 35,926.35 0.0M
2021-02-25 37,247.58 37,598.67 36,905.17 37,168.18 0.0M
2021-02-24 37,861.69 38,056.83 36,545.56 36,717.84 0.0M
2021-02-23 37,276.75 38,240.08 37,214.73 37,822.73 0.0M
2021-02-22 38,188.71 38,323.11 37,188.69 37,211.19 0.0M
2021-02-19 37,762.78 37,875.35 37,138.06 37,762.78 0.0M
2021-02-18 38,434.51 38,491.41 37,655.16 37,666.29 0.0M
2021-02-17 37,719.48 38,451.83 37,660.10 38,318.22 0.0M
2021-02-16 37,714.53 38,054.73 37,682.37 37,974.32 0.0M
2021-02-11 36,873.33 37,284.03 36,839.93 37,277.85 0.0M
2021-02-10 36,653.13 37,165.28 36,634.57 37,039.09 0.0M
2021-02-09 36,299.33 36,440.35 36,129.85 36,373.55 0.0M
2021-02-08 36,482.41 36,630.86 36,084.08 36,085.31 0.0M
2021-02-05 36,012.33 36,385.92 35,999.96 36,205.31 0.0M
2021-02-04 35,868.83 36,301.80 35,505.13 35,986.35 0.0M
2021-02-03 36,124.90 36,236.24 35,753.78 36,137.27 0.0M
2021-02-02 35,882.43 36,413.14 35,870.06 36,159.54 0.0M
2021-02-01 35,084.53 35,790.89 35,082.05 35,632.55 0.0M
2021-01-29 35,670.90 35,752.54 34,760.41 35,032.57 0.0M
2021-01-28 35,829.24 36,098.92 35,187.20 35,325.75 0.0M
2021-01-27 36,598.99 36,654.46 36,161.63 36,220.15 0.0M
2021-01-26 36,941.05 37,032.10 36,291.77 36,410.53 0.0M
2021-01-25 36,663.58 37,280.29 36,628.48 37,186.48 0.0M
2021-01-22 36,925.33 36,962.44 36,387.24 36,442.90 0.0M
2021-01-21 37,099.74 37,284.05 36,837.50 37,004.49 0.0M
2021-01-20 36,560.41 37,077.48 36,560.41 36,976.04 0.0M
2021-01-19 35,883.78 36,963.67 35,883.78 36,632.16 0.0M
2021-01-18 35,146.54 35,677.21 35,109.43 35,669.78 0.0M
2021-01-15 35,130.46 35,469.39 35,035.21 35,366.72 0.0M
2021-01-14 35,137.88 35,254.16 34,979.54 35,224.47 0.0M
2021-01-13 34,930.06 35,137.88 34,853.37 34,927.59 0.0M
2021-01-12 34,468.67 34,986.97 34,395.69 34,964.70 0.0M
2021-01-11 34,562.68 34,836.05 34,384.55 34,617.11 0.0M
2021-01-08 34,116.13 34,583.71 34,088.91 34,389.50 0.0M
2021-01-07 34,289.30 34,312.81 33,977.58 34,070.36 0.0M
2021-01-06 34,228.69 34,346.21 33,898.42 34,179.21 0.0M
2021-01-05 33,663.39 34,260.85 33,622.57 34,096.33 0.0M
2021-01-04 33,599.07 34,046.86 33,544.64 34,002.32 0.0M