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
2024-12-31 25,710.03 25,958.27 25,684.31 25,836.08 0.0M
2024-12-30 25,851.52 25,991.71 25,695.89 25,746.05 0.0M
2024-12-27 25,983.65 25,988.48 25,756.36 25,856.66 0.0M
2024-12-24 25,643.47 25,983.90 25,621.41 25,925.36 0.0M
2024-12-23 25,599.34 25,715.93 25,460.07 25,628.77 0.0M
2024-12-20 25,330.77 25,615.41 25,315.31 25,351.38 0.0M
2024-12-19 25,185.23 25,592.23 25,185.23 25,482.75 0.0M
2024-12-18 25,661.78 25,742.93 25,542.00 25,606.40 0.0M
2024-12-17 25,409.34 25,724.89 25,301.15 25,433.81 0.0M
2024-12-16 25,731.33 25,875.59 25,453.13 25,529.12 0.0M
2024-12-13 26,037.87 26,117.73 25,691.41 25,788.00 0.0M
2024-12-12 26,110.00 26,532.46 25,983.78 26,365.02 0.0M
2024-12-11 26,353.43 26,471.92 25,959.31 26,026.28 0.0M
2024-12-10 27,276.91 27,345.18 26,240.09 26,321.23 0.0M
2024-12-09 25,454.42 26,621.33 25,417.07 26,596.86 0.0M
2024-12-06 25,332.06 25,755.80 25,270.24 25,673.37 0.0M
2024-12-05 25,272.81 25,342.36 25,119.54 25,312.74 0.0M
2024-12-04 25,410.63 25,607.69 25,321.75 25,484.04 0.0M
2024-12-03 25,240.61 25,534.27 25,029.38 25,517.53 0.0M
2024-12-02 25,256.07 25,433.81 25,060.29 25,271.52 0.0M
2024-11-29 24,994.61 25,395.17 24,946.95 25,120.83 0.0M
2024-11-28 25,303.72 25,308.87 24,937.94 24,983.01 0.0M
2024-11-27 24,755.75 25,441.04 24,656.89 25,302.43 0.0M
2024-11-26 24,609.97 24,961.63 24,521.03 24,769.64 0.0M
2024-11-25 24,945.18 25,031.78 24,711.51 24,726.35 0.0M
2024-11-22 25,361.77 25,481.95 24,729.89 24,824.22 0.0M
2024-11-21 25,351.44 25,563.35 25,285.53 25,312.67 0.0M
2024-11-20 25,320.42 25,558.19 25,310.09 25,471.61 0.0M
2024-11-19 25,519.42 25,554.31 25,240.31 25,443.18 0.0M
2024-11-18 25,307.50 25,576.28 25,187.33 25,333.34 0.0M
2024-11-15 25,236.43 25,359.19 24,994.79 25,093.00 0.0M
2024-11-14 25,326.88 25,649.93 25,056.82 25,121.43 0.0M
2024-11-13 25,379.86 25,656.39 25,343.68 25,594.37 0.0M
2024-11-12 26,218.49 26,526.03 25,555.60 25,706.79 0.0M
2024-11-11 26,210.74 26,509.24 26,056.97 26,417.49 0.0M
2024-11-08 27,504.22 27,612.76 26,380.02 26,603.57 0.0M
2024-11-07 26,421.37 27,228.98 26,310.24 27,216.06 0.0M
2024-11-06 26,958.92 26,962.79 26,311.53 26,635.87 0.0M
2024-11-05 26,496.31 27,197.97 26,339.96 27,129.49 0.0M
2024-11-04 26,595.81 26,668.18 26,448.50 26,594.52 0.0M
2024-11-01 26,395.52 26,734.08 26,347.71 26,531.20 0.0M
2024-10-31 26,471.76 26,610.03 26,280.52 26,296.02 0.0M
2024-10-30 26,849.08 26,849.08 26,262.43 26,412.32 0.0M
2024-10-29 26,761.28 27,059.67 26,629.91 26,934.37 0.0M
2024-10-28 26,657.74 26,767.50 26,447.45 26,679.70 0.0M
2024-10-25 26,542.62 26,921.27 26,526.77 26,698.30 0.0M
2024-10-24 26,710.63 26,806.50 26,499.45 26,564.23 0.0M
2024-10-23 26,651.03 27,140.76 26,516.29 26,854.44 0.0M
2024-10-22 26,336.21 26,732.65 26,336.21 26,540.91 0.0M
2024-10-21 26,961.97 27,013.79 26,477.43 26,513.70 0.0M
2024-10-18 25,961.79 27,171.85 25,938.47 27,025.45 0.0M
2024-10-17 26,508.52 26,943.83 25,917.74 25,961.79 0.0M
2024-10-16 26,184.63 26,658.81 26,114.67 26,277.91 0.0M
2024-10-15 27,296.22 27,384.32 26,156.13 26,378.96 0.0M
2024-10-14 27,271.61 27,718.58 26,864.80 27,315.66 0.0M
2024-10-10 27,427.08 28,042.47 27,245.70 27,556.63 0.0M
2024-10-09 27,552.75 27,815.74 26,227.38 26,726.18 0.0M
2024-10-08 29,721.52 29,899.01 26,768.93 26,924.40 0.0M
2024-10-07 29,742.25 30,221.61 29,528.48 30,049.30 0.0M
2024-10-04 28,436.32 29,634.72 28,349.52 29,633.42 0.0M
2024-10-03 29,259.00 29,389.85 27,896.07 28,707.09 0.0M
2024-10-02 27,574.77 29,506.45 27,574.77 29,097.06 0.0M
2024-09-30 27,399.87 27,968.62 27,096.71 27,567.00 0.0M
2024-09-27 26,604.39 27,196.47 26,393.22 27,103.18 0.0M
2024-09-26 25,262.29 26,077.10 25,030.23 26,077.10 0.0M
2024-09-25 25,627.20 25,640.30 24,893.73 25,041.43 0.0M
2024-09-24 24,213.31 24,889.85 24,175.53 24,882.30 0.0M
2024-09-23 23,822.29 24,067.58 23,780.54 23,835.34 0.0M
2024-09-20 23,616.14 23,976.25 23,552.20 23,854.91 0.0M
2024-09-19 23,132.07 23,610.92 22,967.67 23,562.64 0.0M
2024-09-17 22,730.21 23,149.03 22,698.89 23,060.31 0.0M
2024-09-16 22,571.03 22,769.35 22,441.85 22,768.04 0.0M
2024-09-13 22,585.38 22,923.31 22,585.38 22,670.19 0.0M
2024-09-12 22,415.76 22,642.79 22,364.87 22,511.01 0.0M
2024-09-11 22,183.51 22,338.78 22,119.58 22,294.42 0.0M
2024-09-10 22,422.28 22,556.67 22,340.08 22,430.11 0.0M
2024-09-09 22,511.01 22,580.16 22,263.10 22,381.84 0.0M
2024-09-05 22,791.53 22,882.86 22,586.68 22,758.91 0.0M
2024-09-04 22,752.39 22,839.81 22,577.55 22,752.39 0.0M
2024-09-03 23,048.57 23,078.58 22,886.78 22,958.54 0.0M
2024-09-02 23,226.01 23,228.62 22,952.02 23,027.69 0.0M
2024-08-30 23,132.07 23,687.90 23,117.72 23,420.42 0.0M
2024-08-29 22,908.96 23,155.56 22,768.04 23,121.63 0.0M
2024-08-28 23,149.34 23,252.99 22,972.09 23,038.13 0.0M
2024-08-27 22,930.10 23,270.51 22,919.13 23,262.76 0.0M
2024-08-26 23,077.58 23,184.65 23,025.93 23,133.38 0.0M
2024-08-23 22,719.80 22,938.06 22,715.90 22,912.07 0.0M
2024-08-22 22,748.38 22,973.13 22,604.17 22,945.85 0.0M
2024-08-21 22,500.24 22,647.04 22,419.69 22,574.29 0.0M
2024-08-20 23,035.49 23,040.69 22,688.62 22,778.26 0.0M
2024-08-19 22,809.44 23,012.11 22,809.44 22,875.70 0.0M
2024-08-16 22,466.46 22,735.39 22,437.88 22,636.65 0.0M
2024-08-15 22,106.59 22,496.34 21,996.16 22,252.10 0.0M
2024-08-14 22,439.18 22,441.78 22,159.86 22,253.40 0.0M
2024-08-13 22,245.60 22,409.30 22,172.85 22,297.57 0.0M
2024-08-12 22,222.22 22,300.17 22,081.91 22,185.84 0.0M
2024-08-09 22,245.60 22,424.89 22,178.04 22,188.44 0.0M
2024-08-08 21,785.70 22,127.38 21,633.69 21,940.30 0.0M
2024-08-07 21,660.98 22,084.50 21,629.80 21,946.79 0.0M
2024-08-06 21,916.91 21,989.67 21,555.74 21,581.73 0.0M
2024-08-05 21,676.57 22,011.75 21,358.27 21,750.62 0.0M
2024-08-02 22,068.91 22,185.84 21,928.61 22,042.93 0.0M
2024-08-01 22,530.12 22,643.15 22,418.39 22,493.74 0.0M
2024-07-31 22,235.21 22,645.74 22,128.68 22,539.21 0.0M
2024-07-30 22,304.06 22,350.83 22,065.02 22,113.09 0.0M
2024-07-29 22,362.82 22,579.42 22,301.70 22,426.19 0.0M
2024-07-26 22,216.61 22,402.78 22,023.99 22,136.08 0.0M
2024-07-25 22,458.66 22,509.94 22,083.37 22,150.04 0.0M
2024-07-24 22,668.09 22,786.42 22,454.84 22,558.87 0.0M
2024-07-23 23,042.58 23,060.78 22,703.20 22,756.51 0.0M
2024-07-22 22,774.72 23,032.18 22,523.76 22,971.06 0.0M
2024-07-19 22,834.53 22,921.65 22,600.48 22,673.29 0.0M
2024-07-18 22,945.06 23,264.93 22,934.65 23,157.01 0.0M
2024-07-17 23,107.59 23,205.12 22,987.97 23,068.58 0.0M
2024-07-16 23,205.12 23,293.54 23,058.18 23,073.79 0.0M
2024-07-15 23,707.03 23,756.44 23,363.75 23,482.08 0.0M
2024-07-12 23,448.27 23,895.57 23,433.97 23,881.27 0.0M
2024-07-11 22,926.85 23,279.23 22,926.85 23,219.42 0.0M
2024-07-10 22,961.96 23,151.80 22,726.61 22,761.71 0.0M
2024-07-09 22,817.63 22,958.06 22,631.68 22,795.52 0.0M
2024-07-08 22,902.15 23,093.29 22,748.71 22,861.84 0.0M
2024-07-05 23,404.06 23,485.98 23,055.58 23,077.69 0.0M
2024-07-04 23,435.27 23,540.59 23,281.83 23,433.97 0.0M
2024-07-03 23,045.18 23,322.14 23,025.68 23,223.32 0.0M
2024-07-02 22,748.71 23,261.03 22,748.71 22,987.97 0.0M
2024-06-28 22,716.20 23,091.99 22,665.49 22,924.25 0.0M
2024-06-27 23,155.70 23,180.41 22,835.83 22,898.25 0.0M
2024-06-26 23,139.10 23,447.60 23,109.52 23,340.35 0.0M
2024-06-25 23,429.76 23,554.88 23,196.72 23,348.73 0.0M
2024-06-24 23,122.31 23,342.10 22,975.61 23,337.52 0.0M
2024-06-21 23,420.28 23,502.96 23,198.07 23,278.17 0.0M
2024-06-20 23,792.36 23,912.51 23,595.98 23,638.62 0.0M
2024-06-19 23,354.39 23,844.04 23,307.88 23,807.86 0.0M
2024-06-18 23,241.99 23,304.01 23,049.49 23,117.97 0.0M
2024-06-17 22,959.06 23,399.61 22,864.75 23,187.73 0.0M
2024-06-14 23,208.40 23,368.60 23,097.30 23,146.39 0.0M
2024-06-13 23,372.48 23,457.75 23,186.44 23,372.48 0.0M
2024-06-12 23,222.61 23,273.00 23,012.03 23,146.39 0.0M
2024-06-11 23,323.38 23,530.09 23,159.31 23,406.07 0.0M
2024-06-07 23,971.94 23,980.98 23,543.01 23,607.61 0.0M
2024-06-06 23,846.62 24,049.45 23,647.66 23,797.53 0.0M
2024-06-05 23,744.56 24,072.71 23,607.61 23,652.83 0.0M
2024-06-04 23,487.46 23,816.91 23,483.59 23,660.58 0.0M
2024-06-03 23,559.81 23,881.50 23,497.80 23,700.63 0.0M
2024-05-31 23,678.67 23,855.66 23,214.86 23,266.54 0.0M
2024-05-30 23,610.20 23,845.33 23,376.35 23,417.70 0.0M
2024-05-29 23,962.70 24,042.96 23,739.77 23,805.28 0.0M
2024-05-28 24,136.31 24,425.06 24,114.81 24,189.56 0.0M
2024-05-27 23,938.93 24,260.17 23,807.92 24,204.92 0.0M
2024-05-24 24,014.59 24,255.35 23,827.92 23,918.04 0.0M
2024-05-23 24,521.85 24,523.13 24,161.36 24,310.71 0.0M
2024-05-22 24,762.60 24,906.79 24,646.73 24,681.49 0.0M
2024-05-21 25,031.67 25,107.63 24,684.06 24,718.82 0.0M
2024-05-20 25,317.48 25,367.69 25,196.46 25,280.15 0.0M
2024-05-17 25,092.18 25,242.81 24,899.07 25,159.13 0.0M
2024-05-16 24,846.28 25,017.51 24,584.93 24,886.19 0.0M
2024-05-14 24,698.22 24,811.52 24,507.68 24,560.47 0.0M
2024-05-13 24,268.22 24,599.09 24,199.99 24,579.78 0.0M
2024-05-10 24,062.23 24,443.31 23,961.81 24,403.40 0.0M
2024-05-09 23,615.49 23,884.56 23,531.81 23,842.08 0.0M
2024-05-08 23,771.27 23,880.70 23,470.01 23,470.01 0.0M
2024-05-07 23,887.14 23,914.17 23,630.94 23,697.88 0.0M
2024-05-06 23,802.17 23,871.69 23,607.76 23,848.52 0.0M
2024-05-03 23,856.24 23,869.11 23,571.72 23,703.03 0.0M
2024-05-02 22,773.50 23,432.67 22,773.50 23,386.32 0.0M
2024-04-30 22,875.21 22,970.48 22,703.98 22,812.13 0.0M
2024-04-29 22,702.69 23,161.02 22,680.81 22,763.20 0.0M
2024-04-26 22,273.04 22,807.25 22,245.02 22,679.52 0.0M
2024-04-25 21,974.82 22,418.16 21,961.02 22,269.91 0.0M
2024-04-24 21,806.29 22,150.02 21,760.66 22,147.56 0.0M
2024-04-23 21,396.92 21,678.21 21,339.12 21,678.21 0.0M
2024-04-22 21,084.81 21,390.50 21,057.84 21,218.39 0.0M
2024-04-19 20,762.43 20,881.88 20,601.87 20,869.03 0.0M
2024-04-18 20,835.64 21,211.97 20,816.37 21,029.58 0.0M
2024-04-17 20,839.49 20,955.09 20,759.86 20,926.83 0.0M
2024-04-16 20,976.92 21,132.33 20,824.08 20,915.27 0.0M
2024-04-15 21,052.70 21,404.63 21,052.70 21,317.29 0.0M
2024-04-12 21,815.64 21,882.43 21,479.12 21,530.50 0.0M
2024-04-11 21,706.46 22,059.68 21,579.31 21,983.90 0.0M
2024-04-10 21,827.20 22,140.59 21,769.40 22,062.24 0.0M
2024-04-09 21,666.65 21,897.84 21,626.83 21,646.10 0.0M
2024-04-08 21,511.23 21,757.84 21,332.70 21,543.34 0.0M
2024-04-05 21,570.32 21,675.64 21,201.69 21,490.68 0.0M
2024-04-03 21,728.30 21,804.08 21,475.27 21,508.67 0.0M
2024-04-02 21,613.99 21,918.39 21,613.99 21,792.52 0.0M
2024-03-28 21,131.05 21,536.92 21,047.56 21,282.61 0.0M
2024-03-27 21,336.56 21,384.08 21,033.44 21,073.25 0.0M
2024-03-26 21,321.03 21,566.27 21,199.18 21,435.45 0.0M
2024-03-25 21,251.61 21,406.65 21,181.57 21,230.79 0.0M
2024-03-22 21,592.92 21,595.22 21,045.47 21,263.56 0.0M
2024-03-21 21,536.28 21,878.65 21,536.28 21,698.46 0.0M
2024-03-20 21,410.14 21,455.19 21,156.57 21,340.63 0.0M
2024-03-19 21,408.85 21,488.65 21,229.94 21,303.31 0.0M
2024-03-18 21,487.37 21,654.69 21,433.31 21,567.17 0.0M
2024-03-15 21,592.91 21,675.29 21,318.75 21,520.83 0.0M
2024-03-14 22,083.31 22,178.56 21,753.80 21,846.48 0.0M
2024-03-13 21,961.03 22,203.01 21,946.87 22,038.26 0.0M
2024-03-12 21,534.99 22,139.94 21,424.30 22,042.12 0.0M
2024-03-11 21,152.71 21,429.44 21,137.27 21,386.97 0.0M
2024-03-08 21,011.13 21,262.12 20,958.36 21,038.16 0.0M
2024-03-07 21,151.42 21,293.01 20,789.74 20,905.58 0.0M
2024-03-06 20,807.76 21,271.13 20,735.68 21,155.29 0.0M
2024-03-05 21,022.71 21,137.27 20,664.89 20,735.68 0.0M
2024-03-04 21,345.78 21,403.70 21,165.58 21,304.59 0.0M
2024-03-01 21,078.06 21,393.41 20,791.03 21,302.02 0.0M
2024-02-29 21,142.41 21,473.21 21,110.24 21,175.88 0.0M
2024-02-28 21,621.23 21,717.76 21,223.50 21,226.08 0.0M
2024-02-27 21,462.02 21,669.26 21,174.11 21,641.82 0.0M
2024-02-26 21,419.47 21,588.62 21,346.14 21,410.44 0.0M
2024-02-23 21,378.58 21,738.21 21,378.58 21,519.41 0.0M
2024-02-22 21,192.36 21,614.46 21,135.74 21,577.14 0.0M
2024-02-21 20,823.02 21,590.00 20,799.86 21,223.24 0.0M
2024-02-20 20,792.14 21,010.91 20,681.47 20,919.54 0.0M
2024-02-19 21,110.00 21,111.28 20,783.13 20,794.71 0.0M
2024-02-16 20,614.55 21,137.02 20,525.75 21,043.08 0.0M
2024-02-15 20,359.75 20,655.73 20,273.52 20,570.79 0.0M
2024-02-14 20,139.69 20,509.02 19,906.76 20,493.58 0.0M
2024-02-09 20,201.46 20,313.42 20,012.29 20,220.76 0.0M
2024-02-08 20,633.85 20,745.81 20,389.34 20,444.68 0.0M
2024-02-07 20,985.17 21,167.91 20,693.05 20,698.20 0.0M
2024-02-06 20,110.09 20,859.06 20,039.31 20,821.74 0.0M
2024-02-05 19,756.20 20,228.48 19,690.57 20,031.59 0.0M
2024-02-02 20,292.83 20,541.20 19,928.64 20,017.44 0.0M
2024-02-01 20,102.37 20,403.50 19,922.21 20,075.35 0.0M
2024-01-31 20,276.10 20,325.00 19,905.48 19,978.83 0.0M
2024-01-30 20,566.93 20,566.93 20,228.48 20,246.50 0.0M
2024-01-29 20,745.83 20,982.15 20,690.76 20,735.52 0.0M
2024-01-26 20,811.39 20,974.02 20,517.76 20,594.15 0.0M
2024-01-25 20,652.22 20,987.85 20,428.43 20,896.38 0.0M
2024-01-24 20,193.22 20,645.23 19,912.98 20,581.95 0.0M
2024-01-23 19,459.67 20,061.49 19,379.60 19,773.50 0.0M
2024-01-22 19,929.76 19,953.01 19,117.44 19,343.44 0.0M
2024-01-19 19,914.27 20,074.41 19,658.56 19,763.17 0.0M
2024-01-18 19,808.37 19,977.55 19,623.69 19,852.28 0.0M
2024-01-17 20,331.41 20,376.61 19,634.02 19,696.01 0.0M
2024-01-16 20,713.68 20,950.01 20,443.76 20,503.17 0.0M
2024-01-15 21,058.50 21,135.98 20,827.33 20,986.18 0.0M
2024-01-12 20,928.06 21,207.01 20,915.15 21,008.13 0.0M
2024-01-11 20,854.45 21,298.71 20,835.08 21,110.16 0.0M
2024-01-10 20,813.12 21,036.54 20,760.17 20,862.20 0.0M
2024-01-09 21,050.75 21,258.67 20,942.27 20,943.56 0.0M
2024-01-08 21,369.74 21,491.14 20,909.98 20,990.05 0.0M
2024-01-05 21,470.47 21,702.93 21,323.25 21,423.98 0.0M
2024-01-04 21,580.25 21,625.45 21,396.86 21,538.92 0.0M
2024-01-03 21,451.10 21,599.62 21,451.10 21,559.58 0.0M
2024-01-02 22,214.35 22,268.59 21,688.73 21,776.55 0.0M