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
2022-12-30 26,134.18 26,320.81 25,904.49 25,990.62 0.0M
2022-12-29 25,707.42 25,912.32 25,609.54 25,878.39 0.0M
2022-12-28 26,031.85 26,387.29 25,921.80 26,273.83 0.0M
2022-12-23 25,366.83 25,821.46 25,345.61 25,638.44 0.0M
2022-12-22 25,571.25 25,927.95 25,550.80 25,809.47 0.0M
2022-12-21 25,197.31 25,299.61 25,030.74 25,156.65 0.0M
2022-12-20 25,258.95 25,332.39 24,813.02 25,081.89 0.0M
2022-12-19 25,706.18 26,001.28 25,306.16 25,496.34 0.0M
2022-12-16 25,328.46 25,808.48 25,138.29 25,424.20 0.0M
2022-12-15 25,815.04 25,855.70 25,289.11 25,434.69 0.0M
2022-12-14 25,965.87 26,114.07 25,677.33 25,870.13 0.0M
2022-12-13 25,540.93 25,901.60 25,472.73 25,822.91 0.0M
2022-12-12 25,729.79 25,942.26 25,459.61 25,498.96 0.0M
2022-12-09 25,588.14 26,215.06 25,509.45 26,162.60 0.0M
2022-12-08 24,944.18 25,662.90 24,886.47 25,573.72 0.0M
2022-12-07 25,504.21 25,973.74 24,708.10 24,803.84 0.0M
2022-12-06 25,202.55 25,748.15 25,193.37 25,588.14 0.0M
2022-12-05 25,424.20 25,708.81 25,050.41 25,614.38 0.0M
2022-12-02 24,628.10 24,794.66 24,401.20 24,617.61 0.0M
2022-12-01 25,064.84 25,296.98 24,587.44 24,651.71 0.0M
2022-11-30 23,904.13 24,553.34 23,776.91 24,416.94 0.0M
2022-11-29 23,060.81 24,045.77 23,054.25 24,045.77 0.0M
2022-11-28 22,311.20 22,849.79 22,231.41 22,808.99 0.0M
2022-11-25 23,294.64 23,321.29 22,937.14 23,137.42 0.0M
2022-11-24 23,336.31 23,408.04 23,091.86 23,247.78 0.0M
2022-11-23 23,070.45 23,250.84 22,899.28 23,123.12 0.0M
2022-11-22 23,167.89 23,414.12 22,792.62 23,009.88 0.0M
2022-11-21 23,281.13 23,393.05 22,925.61 23,258.74 0.0M
2022-11-18 24,209.42 24,216.01 23,595.83 23,693.26 0.0M
2022-11-17 23,716.97 24,006.65 23,340.38 23,760.42 0.0M
2022-11-16 23,898.67 24,267.36 23,773.59 24,007.96 0.0M
2022-11-15 23,314.05 24,200.21 23,154.72 24,127.79 0.0M
2022-11-14 23,512.87 23,959.24 23,104.69 23,287.71 0.0M
2022-11-11 22,423.94 22,894.01 22,198.77 22,859.77 0.0M
2022-11-10 21,234.93 21,296.81 21,000.55 21,167.77 0.0M
2022-11-09 21,722.12 22,040.77 21,370.55 21,608.88 0.0M
2022-11-08 21,812.97 22,024.97 21,661.55 21,828.77 0.0M
2022-11-07 21,062.44 22,175.07 20,983.43 21,935.43 0.0M
2022-11-04 20,386.95 21,765.57 20,300.05 21,319.20 0.0M
2022-11-03 20,327.70 20,580.51 20,152.57 20,174.96 0.0M
2022-11-02 20,176.28 20,918.91 20,134.14 20,843.86 0.0M
2022-11-01 19,546.88 20,601.58 19,520.54 20,351.40 0.0M
2022-10-31 19,608.76 19,926.10 19,262.46 19,273.00 0.0M
2022-10-28 20,286.88 20,367.20 19,494.21 19,607.45 0.0M
2022-10-27 20,671.38 20,861.62 20,325.82 20,398.80 0.0M
2022-10-26 19,893.39 20,540.82 19,864.99 20,196.18 0.0M
2022-10-25 19,923.68 20,336.57 19,706.36 19,993.99 0.0M
2022-10-24 21,092.71 21,099.30 19,889.71 19,941.10 0.0M
2022-10-21 21,519.62 21,574.96 21,271.91 21,325.93 0.0M
2022-10-20 21,347.01 21,692.23 21,105.89 21,411.58 0.0M
2022-10-19 22,215.34 22,319.43 21,729.13 21,755.48 0.0M
2022-10-18 22,268.04 22,320.75 21,810.82 22,240.37 0.0M
2022-10-17 21,585.51 22,063.81 21,510.40 21,829.27 0.0M
2022-10-14 21,928.09 22,447.24 21,775.24 21,872.75 0.0M
2022-10-13 21,972.89 22,044.04 21,592.09 21,614.49 0.0M
2022-10-12 22,054.58 22,469.64 21,675.10 22,037.45 0.0M
2022-10-11 22,652.79 22,726.58 22,129.69 22,202.16 0.0M
2022-10-10 23,007.23 23,007.23 22,652.79 22,691.00 0.0M
2022-10-07 23,513.21 23,583.04 23,344.55 23,369.58 0.0M
2022-10-06 23,800.45 23,930.90 23,687.13 23,710.85 0.0M
2022-10-05 23,406.48 23,982.28 23,291.84 23,826.80 0.0M
2022-10-03 22,420.89 22,758.20 22,306.25 22,505.21 0.0M
2022-09-30 22,685.73 22,867.56 22,463.05 22,676.51 0.0M
2022-09-29 23,166.67 23,235.18 22,449.87 22,621.17 0.0M
2022-09-28 23,231.97 23,293.00 22,631.32 22,726.58 0.0M
2022-09-27 23,553.36 23,600.05 23,262.91 23,489.52 0.0M
2022-09-26 23,396.74 23,824.34 23,358.85 23,556.85 0.0M
2022-09-23 23,796.94 23,922.11 23,550.53 23,584.79 0.0M
2022-09-22 23,807.48 23,951.10 23,667.80 23,944.51 0.0M
2022-09-21 24,499.25 24,541.41 24,277.88 24,308.19 0.0M
2022-09-20 24,675.81 24,864.24 24,613.88 24,710.07 0.0M
2022-09-19 24,691.63 24,691.63 24,367.48 24,474.21 0.0M
2022-09-16 24,692.94 24,906.40 24,578.31 24,658.68 0.0M
2022-09-15 24,791.77 25,017.09 24,768.05 24,853.70 0.0M
2022-09-14 24,820.76 24,997.32 24,720.61 24,782.54 0.0M
2022-09-13 25,586.32 25,679.87 25,416.34 25,451.92 0.0M
2022-09-09 24,902.45 25,575.78 24,861.60 25,513.85 0.0M
2022-09-08 25,131.72 25,131.72 24,737.74 24,839.20 0.0M
2022-09-07 24,829.98 25,097.47 24,740.38 25,035.54 0.0M
2022-09-06 25,357.04 25,455.87 25,121.18 25,216.05 0.0M
2022-09-05 25,405.80 25,413.70 25,009.18 25,233.18 0.0M
2022-09-02 25,725.99 25,747.07 25,366.27 25,550.74 0.0M
2022-09-01 25,853.80 26,015.87 25,625.85 25,690.41 0.0M
2022-08-31 25,678.55 26,445.43 25,598.18 26,121.29 0.0M
2022-08-30 26,263.59 26,375.60 25,729.94 26,184.53 0.0M
2022-08-29 26,094.21 26,338.56 26,047.01 26,278.09 0.0M
2022-08-26 26,485.51 26,485.51 26,260.03 26,355.39 0.0M
2022-08-25 25,524.42 26,154.59 25,495.60 26,082.16 0.0M
2022-08-24 25,566.57 25,577.05 25,105.51 25,195.89 0.0M
2022-08-23 25,693.63 25,770.91 25,339.97 25,498.46 0.0M
2022-08-22 25,554.79 25,958.21 25,536.45 25,662.19 0.0M
2022-08-19 25,780.08 26,057.76 25,677.91 25,831.16 0.0M
2022-08-18 26,138.97 26,182.19 25,755.19 25,848.19 0.0M
2022-08-17 26,165.17 26,276.50 25,913.68 26,073.48 0.0M
2022-08-16 26,322.35 26,403.56 25,743.40 25,951.66 0.0M
2022-08-15 26,245.07 26,518.82 26,142.90 26,241.14 0.0M
2022-08-12 26,259.47 26,452.02 26,174.34 26,365.57 0.0M
2022-08-11 26,006.68 26,290.91 25,890.10 26,231.97 0.0M
2022-08-10 26,043.35 26,082.65 25,448.69 25,628.14 0.0M
2022-08-09 26,207.08 26,496.55 25,962.14 26,196.60 0.0M
2022-08-08 26,203.15 26,389.15 26,089.20 26,205.77 0.0M
2022-08-05 26,547.64 26,592.17 26,271.26 26,355.09 0.0M
2022-08-04 26,132.42 26,436.30 26,118.01 26,381.29 0.0M
2022-08-03 26,059.07 26,059.07 25,723.75 25,840.33 0.0M
2022-08-02 25,998.82 26,060.38 25,508.94 25,668.74 0.0M
2022-08-01 26,128.49 26,500.48 26,010.61 26,373.43 0.0M
2022-07-29 27,051.92 27,051.92 26,221.49 26,319.73 0.0M
2022-07-28 27,121.34 27,182.90 26,847.59 26,987.74 0.0M
2022-07-27 27,042.48 27,165.19 26,907.34 27,029.65 0.0M
2022-07-26 27,014.69 27,425.28 26,970.72 27,310.38 0.0M
2022-07-25 26,680.52 26,954.99 26,617.08 26,890.79 0.0M
2022-07-22 27,121.45 27,206.46 26,835.03 26,965.81 0.0M
2022-07-21 27,160.69 27,249.62 26,819.33 26,906.96 0.0M
2022-07-20 27,451.04 27,638.06 27,291.48 27,329.40 0.0M
2022-07-19 27,142.38 27,165.92 26,878.19 27,018.13 0.0M
2022-07-18 26,679.39 27,324.17 26,543.37 27,262.70 0.0M
2022-07-15 26,807.56 27,032.52 26,428.28 26,530.29 0.0M
2022-07-14 27,104.45 27,330.71 26,874.26 27,091.37 0.0M
2022-07-13 27,364.72 27,536.05 27,137.15 27,236.54 0.0M
2022-07-12 27,417.03 27,584.44 27,199.92 27,250.93 0.0M
2022-07-11 28,169.06 28,169.06 27,471.96 27,668.14 0.0M
2022-07-08 28,836.08 28,836.08 28,294.62 28,414.94 0.0M
2022-07-07 27,949.34 28,411.02 27,750.54 28,391.40 0.0M
2022-07-06 28,397.94 28,488.18 27,779.31 28,127.21 0.0M
2022-07-05 28,859.62 28,987.79 28,370.47 28,387.48 0.0M
2022-07-04 28,443.71 28,571.89 28,000.34 28,531.34 0.0M
2022-06-30 28,539.19 28,804.69 28,267.15 28,438.48 0.0M
2022-06-29 28,868.78 29,024.41 28,442.41 28,583.66 0.0M
2022-06-28 28,697.59 29,211.00 28,558.17 29,159.12 0.0M
2022-06-27 28,459.43 29,137.14 28,447.00 28,934.30 0.0M
2022-06-24 27,860.52 28,294.86 27,860.52 28,167.20 0.0M
2022-06-23 27,536.33 27,901.69 27,315.81 27,700.74 0.0M
2022-06-22 27,827.31 27,944.75 27,263.61 27,375.83 0.0M
2022-06-21 27,626.36 28,110.47 27,511.54 28,020.43 0.0M
2022-06-20 27,224.47 27,579.39 27,093.98 27,550.68 0.0M
2022-06-17 26,899.56 27,468.48 26,899.56 27,395.41 0.0M
2022-06-16 27,993.03 28,011.30 26,857.81 27,069.19 0.0M
2022-06-15 27,371.92 27,816.87 27,322.33 27,674.64 0.0M
2022-06-14 26,883.90 27,468.48 26,883.90 27,277.97 0.0M
2022-06-13 27,473.70 27,658.99 27,238.82 27,262.31 0.0M
2022-06-10 27,901.69 28,477.13 27,866.46 28,308.80 0.0M
2022-06-09 28,649.37 28,731.58 28,246.17 28,434.07 0.0M
2022-06-08 28,295.75 28,602.39 28,162.66 28,509.75 0.0M
2022-06-07 27,852.10 28,184.84 27,733.36 27,879.51 0.0M
2022-06-06 27,720.31 28,196.59 27,227.08 28,182.23 0.0M
2022-06-02 27,236.21 27,366.70 27,039.18 27,328.86 0.0M
2022-06-01 27,768.59 27,768.59 27,414.98 27,531.11 0.0M
2022-05-31 27,258.40 27,936.92 27,212.73 27,916.04 0.0M
2022-05-30 27,047.01 27,398.01 27,011.78 27,391.49 0.0M
2022-05-27 26,694.59 26,864.14 26,506.80 26,836.93 0.0M
2022-05-26 26,245.93 26,247.27 25,710.82 25,932.66 0.0M
2022-05-25 26,001.03 26,360.01 25,954.85 26,019.69 0.0M
2022-05-24 26,284.16 26,506.61 25,815.98 26,013.86 0.0M
2022-05-23 26,673.45 26,673.45 26,165.18 26,409.61 0.0M
2022-05-20 26,422.55 26,827.36 26,291.92 26,657.93 0.0M
2022-05-19 25,849.61 26,123.79 25,632.33 25,892.28 0.0M
2022-05-18 26,536.36 26,666.98 26,257.00 26,494.97 0.0M
2022-05-17 25,936.26 26,616.54 25,936.26 26,610.08 0.0M
2022-05-16 25,912.98 25,971.18 25,427.98 25,768.13 0.0M
2022-05-13 25,160.27 25,653.02 25,136.99 25,566.37 0.0M
2022-05-12 25,046.45 25,352.97 24,849.87 24,873.15 0.0M
2022-05-11 25,033.52 25,827.62 25,008.95 25,567.66 0.0M
2022-05-10 24,914.53 25,404.70 24,683.03 25,186.13 0.0M
2022-05-06 25,938.84 26,132.84 25,672.42 25,698.29 0.0M
2022-05-05 27,162.33 27,400.30 26,648.88 26,700.61 0.0M
2022-05-04 27,097.66 27,106.71 26,734.24 26,796.32 0.0M
2022-05-03 26,938.58 27,422.28 26,560.93 27,100.25 0.0M
2022-04-29 25,893.58 27,242.51 25,757.78 27,163.62 0.0M
2022-04-28 25,759.07 26,105.68 25,643.97 26,087.58 0.0M
2022-04-27 25,381.57 25,793.53 25,330.73 25,642.67 0.0M
2022-04-26 25,752.12 26,059.48 25,554.84 25,694.52 0.0M
2022-04-25 25,960.46 26,076.93 25,456.92 25,488.98 0.0M
2022-04-22 25,960.45 26,612.07 25,939.89 26,482.26 0.0M
2022-04-21 26,761.15 26,879.40 26,330.60 26,550.37 0.0M
2022-04-20 27,001.49 27,249.54 26,826.70 26,898.67 0.0M
2022-04-19 27,042.62 27,213.56 26,807.42 26,980.93 0.0M
2022-04-14 27,556.71 27,744.36 27,450.04 27,659.53 0.0M
2022-04-13 27,379.35 27,662.10 27,153.15 27,389.63 0.0M
2022-04-12 27,338.22 27,651.82 26,948.80 27,379.35 0.0M
2022-04-11 27,894.73 27,947.42 27,131.30 27,155.72 0.0M
2022-04-08 27,944.85 28,207.04 27,727.65 28,185.19 0.0M
2022-04-07 28,122.22 28,546.34 27,952.57 28,020.68 0.0M
2022-04-06 28,599.04 28,633.74 28,288.01 28,392.12 0.0M
2022-04-04 28,884.36 28,884.36 28,884.36 28,884.36 0.0M
2022-04-01 27,775.20 28,350.99 27,699.37 28,308.58 0.0M
2022-03-31 28,615.75 28,615.75 28,167.20 28,262.31 0.0M
2022-03-30 28,438.38 28,760.98 28,330.42 28,497.51 0.0M
2022-03-29 28,002.87 28,198.48 27,888.34 28,196.76 0.0M
2022-03-28 27,623.95 28,001.92 27,263.48 27,961.69 0.0M
2022-03-25 27,894.29 28,155.26 27,343.93 27,457.16 0.0M
2022-03-24 28,137.33 28,528.93 28,084.69 28,164.30 0.0M
2022-03-23 28,355.60 28,754.90 28,198.96 28,374.86 0.0M
2022-03-22 27,429.89 28,192.54 27,307.91 28,139.90 0.0M
2022-03-21 28,111.65 28,111.65 27,057.55 27,264.26 0.0M
2022-03-18 27,103.77 27,777.83 26,857.25 27,508.21 0.0M
2022-03-17 27,228.31 27,653.29 26,662.10 27,555.71 0.0M
2022-03-16 24,293.25 25,964.92 23,850.29 25,836.53 0.0M
2022-03-15 24,506.38 24,904.40 23,425.31 23,515.18 0.0M
2022-03-14 25,789.02 25,966.21 24,949.33 25,145.78 0.0M
2022-03-11 26,143.39 26,681.36 25,763.35 26,314.15 0.0M
2022-03-10 26,922.73 27,070.39 26,561.95 26,694.20 0.0M
2022-03-09 26,861.11 26,894.49 25,749.22 26,344.97 0.0M
2022-03-08 26,963.82 27,270.68 26,406.59 26,786.64 0.0M
2022-03-07 27,346.43 27,346.43 26,632.57 26,831.58 0.0M
2022-03-04 27,911.36 28,173.28 27,903.66 28,037.19 0.0M
2022-03-03 28,661.18 28,810.11 28,618.81 28,721.52 0.0M
2022-03-02 28,858.90 29,036.08 28,531.50 28,647.05 0.0M
2022-03-01 29,093.86 29,353.21 28,912.83 28,960.33 0.0M
2022-02-28 29,122.11 29,196.58 28,681.72 29,090.01 0.0M
2022-02-25 29,414.84 29,463.63 29,047.64 29,057.91 0.0M
2022-02-24 29,676.46 29,892.61 29,144.60 29,269.76 0.0M
2022-02-23 30,127.38 30,319.71 30,048.65 30,237.01 0.0M
2022-02-22 30,321.27 30,403.08 29,827.42 30,116.54 0.0M
2022-02-21 30,782.10 30,931.48 30,641.66 30,856.15 0.0M
2022-02-18 31,386.00 31,611.98 31,000.42 31,054.05 0.0M
2022-02-17 31,609.43 31,748.59 31,306.84 31,554.53 0.0M
2022-02-16 31,488.14 31,592.83 31,318.33 31,554.53 0.0M
2022-02-15 31,269.81 31,359.19 30,925.10 31,286.41 0.0M
2022-02-14 31,500.90 31,568.57 31,198.32 31,199.59 0.0M
2022-02-11 31,669.43 31,837.96 31,585.17 31,739.65 0.0M
2022-02-10 31,943.93 31,972.02 31,471.54 31,905.63 0.0M
2022-02-09 31,589.00 31,790.72 31,518.78 31,702.63 0.0M
2022-02-08 31,235.34 31,361.74 30,815.30 31,055.32 0.0M
2022-02-07 31,269.81 31,374.51 31,075.75 31,223.85 0.0M
2022-02-04 30,944.25 31,411.53 30,778.27 31,336.21 0.0M
2022-01-31 30,105.43 30,580.38 29,916.47 30,465.47 0.0M
2022-01-28 30,442.49 30,469.30 29,865.41 29,899.88 0.0M
2022-01-27 30,630.26 30,630.26 30,051.02 30,386.31 0.0M
2022-01-26 31,035.77 31,160.20 30,717.63 30,961.52 0.0M
2022-01-25 30,778.06 31,002.23 30,562.03 30,862.69 0.0M
2022-01-24 31,457.91 31,566.16 31,308.92 31,404.43 0.0M
2022-01-21 31,693.50 31,805.56 31,501.21 31,729.16 0.0M
2022-01-20 30,868.31 31,820.85 30,842.84 31,820.85 0.0M
2022-01-19 30,716.77 30,903.97 30,488.82 30,658.19 0.0M
2022-01-18 30,875.95 31,045.32 30,577.96 30,608.53 0.0M
2022-01-17 31,014.76 31,059.33 30,678.57 30,804.64 0.0M
2022-01-14 30,844.11 31,055.51 30,756.25 31,055.51 0.0M
2022-01-13 31,204.50 31,219.78 30,942.17 31,149.74 0.0M
2022-01-12 30,509.20 31,058.05 30,507.92 30,972.73 0.0M
2022-01-11 29,993.45 30,372.94 29,966.71 30,184.47 0.0M
2022-01-10 29,906.86 30,292.71 29,804.98 30,144.99 0.0M
2022-01-07 29,655.99 29,939.97 29,473.89 29,883.94 0.0M
2022-01-06 29,112.23 29,397.48 28,923.76 29,279.05 0.0M
2022-01-05 29,639.43 29,698.01 29,117.32 29,165.71 0.0M
2022-01-04 29,789.70 29,839.37 29,473.89 29,666.18 0.0M
2022-01-03 29,959.07 30,077.50 29,513.36 29,627.97 0.0M