HS Futures

HSFI
🏛️ hong-kong →
34,479.93
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
2023-12-29 22,185.94 22,197.56 22,012.88 22,123.95 0.0M
2023-12-28 21,704.23 22,210.48 21,639.65 22,154.94 0.0M
2023-12-27 21,583.23 21,690.49 21,368.29 21,646.11 0.0M
2023-12-22 21,695.60 21,911.46 21,148.63 21,248.17 0.0M
2023-12-21 21,325.62 21,650.32 21,325.62 21,574.62 0.0M
2023-12-20 21,676.13 21,794.33 21,537.16 21,617.69 0.0M
2023-12-19 21,467.02 21,560.54 21,330.64 21,502.09 0.0M
2023-12-18 21,630.67 21,730.68 21,544.95 21,603.40 0.0M
2023-12-15 21,638.47 22,081.37 21,629.37 21,854.07 0.0M
2023-12-14 21,278.69 21,564.43 21,224.14 21,389.09 0.0M
2023-12-13 21,257.91 21,257.91 20,992.95 21,139.72 0.0M
2023-12-12 21,138.42 21,370.91 21,030.62 21,292.98 0.0M
2023-12-11 21,007.24 21,182.58 20,785.14 21,055.29 0.0M
2023-12-08 21,369.61 21,435.85 21,141.02 21,239.73 0.0M
2023-12-07 21,324.15 21,357.92 21,029.32 21,277.39 0.0M
2023-12-06 21,326.75 21,618.98 21,156.60 21,437.15 0.0M
2023-12-05 21,630.67 21,721.59 21,135.82 21,264.40 0.0M
2023-12-04 21,970.97 22,183.97 21,667.04 21,744.97 0.0M
2023-12-01 22,229.43 22,229.43 21,909.92 21,946.29 0.0M
2023-11-30 22,195.66 22,265.80 22,006.03 22,142.41 0.0M
2023-11-29 22,685.32 22,702.21 22,028.11 22,129.42 0.0M
2023-11-28 22,861.97 22,894.64 22,586.71 22,632.07 0.0M
2023-11-27 23,014.27 23,085.37 22,649.92 22,917.02 0.0M
2023-11-24 23,234.14 23,241.42 22,875.22 22,943.85 0.0M
2023-11-23 23,074.40 23,409.48 22,932.29 23,357.32 0.0M
2023-11-22 23,047.02 23,230.86 23,036.59 23,140.90 0.0M
2023-11-21 23,435.55 23,592.01 23,099.18 23,140.90 0.0M
2023-11-20 23,082.23 23,236.07 22,898.39 23,161.76 0.0M
2023-11-17 22,927.08 23,017.04 22,724.99 22,801.91 0.0M
2023-11-16 23,791.49 23,791.49 23,133.07 23,262.15 0.0M
2023-11-15 23,345.59 23,654.59 23,215.21 23,620.69 0.0M
2023-11-14 22,844.94 22,937.51 22,667.62 22,688.48 0.0M
2023-11-13 22,581.57 22,816.25 22,345.59 22,807.13 0.0M
2023-11-10 22,646.76 22,646.76 22,425.12 22,462.93 0.0M
2023-11-09 23,014.43 23,015.73 22,794.09 22,817.56 0.0M
2023-11-08 23,080.92 23,183.92 22,897.09 22,977.92 0.0M
2023-11-07 23,272.58 23,361.24 23,050.94 23,100.48 0.0M
2023-11-06 23,352.11 23,559.41 23,311.69 23,460.32 0.0M
2023-11-03 22,783.66 23,140.90 22,697.61 23,019.64 0.0M
2023-11-02 22,507.26 22,784.96 22,425.12 22,546.37 0.0M
2023-11-01 22,400.35 22,429.03 22,153.93 22,273.88 0.0M
2023-10-31 22,635.03 22,658.50 22,228.25 22,352.11 0.0M
2023-10-30 22,482.48 22,817.56 22,479.88 22,788.87 0.0M
2023-10-27 22,358.70 22,864.87 22,321.30 22,726.29 0.0M
2023-10-26 22,222.86 22,432.01 22,108.94 22,262.87 0.0M
2023-10-25 22,852.58 22,923.72 22,217.41 22,377.97 0.0M
2023-10-24 22,293.80 22,393.04 22,044.39 22,143.64 0.0M
2023-10-20 22,272.91 22,603.27 22,271.60 22,424.38 0.0M
2023-10-19 22,890.55 22,937.56 22,531.46 22,577.16 0.0M
2023-10-18 23,194.80 23,327.99 23,036.80 23,188.27 0.0M
2023-10-17 23,346.27 23,346.27 23,109.92 23,239.20 0.0M
2023-10-16 23,270.53 23,342.35 23,017.21 23,091.64 0.0M
2023-10-13 23,446.82 23,556.50 23,236.58 23,257.48 0.0M
2023-10-12 23,849.00 23,990.03 23,792.85 23,873.81 0.0M
2023-10-11 23,526.47 23,602.21 23,391.97 23,412.87 0.0M
2023-10-10 23,210.47 23,462.49 23,083.81 23,342.35 0.0M
2023-10-09 22,910.14 23,069.44 22,820.04 22,942.78 0.0M
2023-10-06 22,739.08 23,059.00 22,729.94 22,893.16 0.0M
2023-10-05 22,601.97 22,681.62 22,489.67 22,532.76 0.0M
2023-10-04 22,568.02 22,664.65 22,373.45 22,527.54 0.0M
2023-10-03 23,044.63 23,075.97 22,511.87 22,659.42 0.0M
2023-09-29 22,856.60 23,495.13 22,856.60 23,359.33 0.0M
2023-09-28 23,008.07 23,062.91 22,709.04 22,728.63 0.0M
2023-09-27 22,875.69 23,130.97 22,865.85 23,062.91 0.0M
2023-09-26 23,107.62 23,171.13 22,765.20 22,946.11 0.0M
2023-09-25 23,615.63 23,654.22 23,176.17 23,178.11 0.0M
2023-09-22 22,946.26 23,710.48 22,946.26 23,681.69 0.0M
2023-09-21 23,312.66 23,334.91 23,061.41 23,124.22 0.0M
2023-09-20 23,508.95 23,571.77 23,344.07 23,471.00 0.0M
2023-09-19 23,486.71 23,596.63 23,348.00 23,558.68 0.0M
2023-09-18 23,625.42 23,720.95 23,421.28 23,478.85 0.0M
2023-09-15 23,811.24 24,091.28 23,624.11 23,795.54 0.0M
2023-09-14 23,723.56 23,819.09 23,482.78 23,641.12 0.0M
2023-09-13 23,726.18 23,840.03 23,498.48 23,625.42 0.0M
2023-09-12 23,590.09 23,779.83 23,421.28 23,680.38 0.0M
2023-09-11 23,439.60 23,800.77 23,358.46 23,705.24 0.0M
2023-09-07 24,142.31 24,144.93 23,751.04 23,758.89 0.0M
2023-09-06 24,055.95 24,167.18 23,840.03 24,109.60 0.0M
2023-09-05 24,472.08 24,472.08 24,057.25 24,109.60 0.0M
2023-09-04 24,303.27 24,725.95 24,235.22 24,604.25 0.0M
2023-08-31 24,250.93 24,350.38 23,905.46 23,952.57 0.0M
2023-08-30 24,401.42 24,478.62 24,035.01 24,048.09 0.0M
2023-08-29 23,885.91 24,273.69 23,840.77 24,074.27 0.0M
2023-08-28 24,149.95 24,175.15 23,645.10 23,705.08 0.0M
2023-08-25 23,567.97 23,674.93 23,427.74 23,453.50 0.0M
2023-08-24 23,507.39 23,843.12 23,423.79 23,769.96 0.0M
2023-08-23 23,179.50 23,495.63 23,131.17 23,336.26 0.0M
2023-08-22 23,034.50 23,447.30 22,924.77 23,171.66 0.0M
2023-08-21 23,188.65 23,327.12 22,961.34 23,010.99 0.0M
2023-08-18 23,733.39 23,930.64 23,384.60 23,384.60 0.0M
2023-08-17 23,469.51 24,015.55 23,365.00 23,854.87 0.0M
2023-08-16 23,926.72 24,084.79 23,853.57 23,899.29 0.0M
2023-08-15 24,327.76 24,480.61 24,182.76 24,212.81 0.0M
2023-08-14 24,402.23 24,594.26 24,233.71 24,466.24 0.0M
2023-08-11 25,235.66 25,277.47 24,896.02 24,936.51 0.0M
2023-08-10 24,983.54 25,264.40 24,868.58 25,155.98 0.0M
2023-08-09 24,922.14 25,186.02 24,835.93 25,128.54 0.0M
2023-08-08 25,219.99 25,328.41 24,965.25 25,003.14 0.0M
2023-08-07 25,474.72 25,594.90 25,304.90 25,508.69 0.0M
2023-08-04 25,746.44 25,990.72 25,460.35 25,508.69 0.0M
2023-08-03 25,402.87 25,715.09 25,329.72 25,393.73 0.0M
2023-08-02 26,002.48 26,164.46 25,456.43 25,508.69 0.0M
2023-08-01 26,477.98 26,651.72 26,086.08 26,163.16 0.0M
2023-07-31 26,366.94 26,664.79 26,257.21 26,391.76 0.0M
2023-07-28 25,387.20 26,125.27 25,384.58 26,079.55 0.0M
2023-07-27 25,610.43 25,821.52 25,559.16 25,773.87 0.0M
2023-07-26 25,373.45 25,445.19 25,229.47 25,371.07 0.0M
2023-07-25 25,187.27 25,540.81 25,086.61 25,521.14 0.0M
2023-07-24 24,686.24 24,835.60 24,302.34 24,471.36 0.0M
2023-07-21 24,802.85 25,150.06 24,759.61 24,969.25 0.0M
2023-07-20 24,919.46 25,215.57 24,766.16 24,835.60 0.0M
2023-07-19 24,762.23 24,923.39 24,517.21 24,774.02 0.0M
2023-07-18 25,215.57 25,391.15 24,895.87 24,936.49 0.0M
2023-07-14 25,594.23 25,636.16 25,433.07 25,484.17 0.0M
2023-07-13 25,169.71 25,435.69 25,110.75 25,417.35 0.0M
2023-07-12 24,627.28 24,848.71 24,576.18 24,712.44 0.0M
2023-07-11 24,517.21 24,691.48 24,369.16 24,429.43 0.0M
2023-07-10 24,552.59 24,635.14 24,151.66 24,297.09 0.0M
2023-07-07 24,168.69 24,316.75 23,981.33 24,061.25 0.0M
2023-07-06 24,792.37 24,920.77 24,243.37 24,294.47 0.0M
2023-07-05 25,210.33 25,296.81 24,872.29 24,920.77 0.0M
2023-07-04 25,157.92 25,379.35 25,106.82 25,343.98 0.0M
2023-07-03 24,843.46 25,282.40 24,785.81 25,205.09 0.0M
2023-06-30 24,553.90 24,880.15 24,553.90 24,640.38 0.0M
2023-06-29 24,958.77 25,032.14 24,572.25 24,660.03 0.0M
2023-06-28 24,932.43 25,077.69 24,813.08 24,987.59 0.0M
2023-06-27 24,590.66 25,085.09 24,557.76 24,968.41 0.0M
2023-06-26 24,507.99 24,809.86 24,486.17 24,522.63 0.0M
2023-06-23 24,966.36 25,056.36 24,512.45 24,619.41 0.0M
2023-06-21 25,198.53 25,289.84 25,023.75 25,108.53 0.0M
2023-06-20 25,922.44 25,922.44 25,456.79 25,542.88 0.0M
2023-06-19 26,078.96 26,116.79 25,726.79 25,951.14 0.0M
2023-06-16 26,012.44 26,324.18 25,930.27 26,252.44 0.0M
2023-06-15 25,601.57 25,885.92 25,443.75 25,842.88 0.0M
2023-06-14 25,498.53 25,614.62 25,246.79 25,331.58 0.0M
2023-06-13 25,232.45 25,522.01 25,103.32 25,451.57 0.0M
2023-06-12 25,203.75 25,342.01 25,083.75 25,306.79 0.0M
2023-06-09 25,232.45 25,369.40 25,047.23 25,253.32 0.0M
2023-06-08 25,030.27 25,188.10 24,860.71 25,108.53 0.0M
2023-06-07 25,199.84 25,231.14 24,970.27 25,065.49 0.0M
2023-06-06 24,867.23 25,186.79 24,725.06 24,768.10 0.0M
2023-06-05 24,802.01 24,846.36 24,546.36 24,809.84 0.0M
2023-06-02 24,138.11 24,710.71 24,061.15 24,635.06 0.0M
2023-06-01 23,671.15 23,984.19 23,585.07 23,673.76 0.0M
2023-05-31 23,805.50 23,907.24 23,438.98 23,738.98 0.0M
2023-05-30 24,200.71 24,268.54 23,894.19 24,127.67 0.0M
2023-05-29 24,430.99 24,506.65 24,037.72 24,065.06 0.0M
2023-05-25 24,584.39 24,598.65 24,174.22 24,284.93 0.0M
2023-05-24 25,067.32 25,068.27 24,710.33 24,767.48 0.0M
2023-05-23 25,597.40 25,664.93 25,132.51 25,238.99 0.0M
2023-05-22 25,244.19 25,685.70 25,177.96 25,559.74 0.0M
2023-05-19 25,358.46 25,409.11 25,071.48 25,179.26 0.0M
2023-05-18 25,512.99 25,768.81 25,419.50 25,553.25 0.0M
2023-05-17 25,859.71 25,905.16 25,268.86 25,307.82 0.0M
2023-05-16 26,149.29 26,211.62 25,766.21 25,857.11 0.0M
2023-05-15 25,268.86 26,022.03 25,218.22 25,918.15 0.0M
2023-05-12 25,741.54 25,774.01 25,388.33 25,450.66 0.0M
2023-05-11 25,671.42 25,789.59 25,349.37 25,590.91 0.0M
2023-05-10 25,764.92 25,801.28 25,494.81 25,580.52 0.0M
2023-05-09 26,233.70 26,301.22 25,659.73 25,694.79 0.0M
2023-05-08 26,083.06 26,336.29 26,002.55 26,309.02 0.0M
2023-05-05 25,990.87 26,180.46 25,858.41 25,950.61 0.0M
2023-05-04 25,467.54 25,892.18 25,467.54 25,870.10 0.0M
2023-05-03 25,518.19 25,541.56 25,283.15 25,440.27 0.0M
2023-05-02 25,911.65 26,301.22 25,590.91 25,758.42 0.0M
2023-04-28 25,868.80 26,144.10 25,711.67 25,711.67 0.0M
2023-04-27 25,574.03 25,766.21 25,459.75 25,655.84 0.0M
2023-04-26 25,287.26 25,809.67 25,284.91 25,592.21 0.0M
2023-04-25 25,765.36 25,837.16 25,332.71 25,387.29 0.0M
2023-04-24 25,923.93 26,112.79 25,600.50 25,838.83 0.0M
2023-04-21 26,315.05 26,427.83 25,900.24 25,963.75 0.0M
2023-04-20 26,392.83 26,554.87 26,318.94 26,436.91 0.0M
2023-04-19 26,696.17 26,744.13 26,328.02 26,338.39 0.0M
2023-04-18 26,763.58 26,919.13 26,663.76 26,776.54 0.0M
2023-04-17 26,321.54 27,075.99 26,299.50 26,942.47 0.0M
2023-04-14 26,620.98 26,620.98 26,344.87 26,500.43 0.0M
2023-04-13 25,897.64 26,426.54 25,803.01 26,409.68 0.0M
2023-04-12 26,617.09 26,661.17 26,289.13 26,400.61 0.0M
2023-04-11 26,716.91 26,952.84 26,365.61 26,639.13 0.0M
2023-04-06 26,213.94 26,429.13 26,027.27 26,330.61 0.0M
2023-04-04 26,536.72 26,536.72 26,133.57 26,317.65 0.0M
2023-04-03 26,343.57 26,595.06 26,259.31 26,521.17 0.0M
2023-03-31 26,746.72 26,941.17 26,457.65 26,549.69 0.0M
2023-03-30 26,312.46 26,429.13 26,002.64 26,379.87 0.0M
2023-03-29 26,278.93 26,669.36 26,150.40 26,302.09 0.0M
2023-03-28 25,592.71 25,871.19 25,443.19 25,731.56 0.0M
2023-03-27 25,862.81 25,925.34 25,362.54 25,499.22 0.0M
2023-03-24 25,846.34 26,181.90 25,817.72 25,882.75 0.0M
2023-03-23 25,452.24 26,114.27 25,396.31 26,063.54 0.0M
2023-03-22 25,290.96 25,740.98 25,274.05 25,495.16 0.0M
2023-03-21 24,956.70 25,110.17 24,756.40 25,063.35 0.0M
2023-03-20 25,250.64 25,268.85 24,513.18 24,613.33 0.0M
2023-03-17 25,236.34 25,523.78 25,145.29 25,456.14 0.0M
2023-03-16 25,132.28 25,238.94 24,863.05 24,903.37 0.0M
2023-03-15 25,452.24 25,725.38 25,290.96 25,495.16 0.0M
2023-03-14 25,367.70 25,575.80 24,890.36 25,055.55 0.0M
2023-03-13 25,314.37 25,785.21 25,198.62 25,527.68 0.0M
2023-03-10 25,396.31 25,595.31 25,075.06 25,103.67 0.0M
2023-03-09 26,094.76 26,246.93 25,885.35 25,928.28 0.0M
2023-03-08 26,339.28 26,395.21 25,993.31 26,053.14 0.0M
2023-03-07 26,799.71 27,379.79 26,501.86 26,773.69 0.0M
2023-03-06 26,665.74 26,970.09 26,483.65 26,815.31 0.0M
2023-03-03 26,988.30 27,048.13 26,691.75 26,759.39 0.0M
2023-03-02 26,539.58 26,758.08 26,453.73 26,605.91 0.0M
2023-03-01 25,811.22 26,859.53 25,755.29 26,780.20 0.0M
2023-02-28 26,023.22 26,237.83 25,649.94 25,675.95 0.0M
2023-02-27 25,727.98 26,106.46 25,682.45 25,903.56 0.0M
2023-02-24 26,226.52 26,318.28 25,924.63 25,946.49 0.0M
2023-02-23 26,480.09 26,769.80 26,402.25 26,445.15 0.0M
2023-02-22 26,595.32 26,812.21 26,436.27 26,446.46 0.0M
2023-02-21 27,086.62 27,242.56 26,657.79 26,699.37 0.0M
2023-02-20 26,798.14 27,276.35 26,773.45 27,132.11 0.0M
2023-02-17 27,224.37 27,384.21 26,817.63 26,828.02 0.0M
2023-02-16 27,211.37 27,718.18 27,172.39 27,298.44 0.0M
2023-02-15 27,476.47 27,494.66 26,952.78 27,056.73 0.0M
2023-02-14 27,681.79 27,681.79 27,392.00 27,417.99 0.0M
2023-02-13 27,200.98 27,616.82 27,063.23 27,518.05 0.0M
2023-02-10 28,032.65 28,076.84 27,519.35 27,590.83 0.0M
2023-02-09 27,485.57 28,200.29 27,472.57 28,174.30 0.0M
2023-02-08 27,746.77 27,928.69 27,573.93 27,625.91 0.0M
2023-02-07 27,711.68 28,001.47 27,667.50 27,736.37 0.0M
2023-02-06 27,815.64 27,840.33 27,455.68 27,605.12 0.0M
2023-02-03 28,362.73 28,423.80 27,954.68 28,124.92 0.0M
2023-02-02 28,939.70 29,067.05 28,569.34 28,705.79 0.0M
2023-02-01 28,627.82 28,761.67 28,301.65 28,704.49 0.0M
2023-01-31 28,826.64 29,047.56 28,210.68 28,461.49 0.0M
2023-01-30 29,410.12 29,554.36 28,690.20 28,778.56 0.0M
2023-01-27 29,470.84 29,589.99 29,338.28 29,562.16 0.0M
2023-01-26 29,236.71 29,462.12 29,165.16 29,452.28 0.0M
2023-01-20 28,507.57 28,800.02 28,407.66 28,672.17 0.0M
2023-01-19 28,089.19 28,418.07 27,926.06 28,261.46 0.0M
2023-01-18 28,133.56 28,419.37 28,014.80 28,333.24 0.0M
2023-01-17 28,322.80 28,489.85 28,009.58 28,230.14 0.0M
2023-01-16 28,545.97 28,705.19 28,237.97 28,358.04 0.0M
2023-01-13 28,334.54 28,495.07 28,087.88 28,427.20 0.0M
2023-01-12 28,301.92 28,388.05 27,789.02 28,175.32 0.0M
2023-01-11 28,104.85 28,388.05 27,928.67 28,108.77 0.0M
2023-01-10 27,936.50 28,073.53 27,736.82 27,967.82 0.0M
2023-01-09 27,986.09 28,130.95 27,777.28 28,048.73 0.0M
2023-01-06 27,795.55 27,881.68 27,329.63 27,497.99 0.0M
2023-01-05 27,817.73 28,012.19 27,445.79 27,689.84 0.0M
2023-01-04 26,584.44 27,347.91 26,508.74 27,317.89 0.0M
2023-01-03 25,686.54 26,493.08 25,257.17 26,412.16 0.0M