HS Risk Adjusted-HSCEI25

HSRAICEI25
🏛️ hong-kong →
16,768.78
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
2021-12-31 14,203.01 14,203.01 14,203.01 14,203.01 0.0M
2021-12-30 13,961.73 13,961.73 13,961.73 13,961.73 0.0M
2021-12-29 13,965.74 13,965.74 13,965.74 13,965.74 0.0M
2021-12-28 14,130.75 14,130.75 14,130.75 14,130.75 0.0M
2021-12-24 14,143.68 14,143.68 14,143.68 14,143.68 0.0M
2021-12-23 14,147.75 14,147.75 14,147.75 14,147.75 0.0M
2021-12-22 14,132.10 14,132.10 14,132.10 14,132.10 0.0M
2021-12-21 14,039.38 14,039.38 14,039.38 14,039.38 0.0M
2021-12-20 13,869.14 13,869.14 13,869.14 13,869.14 0.0M
2021-12-17 14,171.37 14,171.37 14,171.37 14,171.37 0.0M
2021-12-16 14,398.38 14,398.38 14,398.38 14,398.38 0.0M
2021-12-15 14,384.82 14,384.82 14,384.82 14,384.82 0.0M
2021-12-14 14,515.34 14,515.34 14,515.34 14,515.34 0.0M
2021-12-13 14,743.84 14,743.84 14,743.84 14,743.84 0.0M
2021-12-10 14,790.73 14,790.73 14,790.73 14,790.73 0.0M
2021-12-09 14,927.70 14,927.70 14,927.70 14,927.70 0.0M
2021-12-08 14,695.15 14,695.15 14,695.15 14,695.15 0.0M
2021-12-07 14,702.43 14,702.43 14,702.43 14,702.43 0.0M
2021-12-06 14,267.33 14,267.33 14,267.33 14,267.33 0.0M
2021-12-03 14,578.86 14,578.86 14,578.86 14,578.86 0.0M
2021-12-02 14,666.64 14,666.64 14,666.64 14,666.64 0.0M
2021-12-01 14,528.49 14,528.49 14,528.49 14,528.49 0.0M
2021-11-30 14,428.92 14,428.92 14,428.92 14,428.92 0.0M
2021-11-29 14,652.46 14,652.46 14,652.46 14,652.46 0.0M
2021-11-26 14,786.62 14,786.62 14,786.62 14,786.62 0.0M
2021-11-25 15,189.47 15,189.47 15,189.47 15,189.47 0.0M
2021-11-24 15,163.77 15,163.77 15,163.77 15,163.77 0.0M
2021-11-23 15,220.42 15,220.42 15,220.42 15,220.42 0.0M
2021-11-22 15,396.46 15,396.46 15,396.46 15,396.46 0.0M
2021-11-19 15,466.98 15,466.98 15,466.98 15,466.98 0.0M
2021-11-18 15,579.69 15,579.69 15,579.69 15,579.69 0.0M
2021-11-17 15,850.67 15,850.67 15,850.67 15,850.67 0.0M
2021-11-16 15,906.89 15,906.89 15,906.89 15,906.89 0.0M
2021-11-15 15,665.14 15,665.14 15,665.14 15,665.14 0.0M
2021-11-12 15,714.74 15,714.74 15,714.74 15,714.74 0.0M
2021-11-11 15,600.98 15,600.98 15,600.98 15,600.98 0.0M
2021-11-10 15,364.06 15,364.06 15,364.06 15,364.06 0.0M
2021-11-09 15,183.09 15,183.09 15,183.09 15,183.09 0.0M
2021-11-08 15,161.89 15,161.89 15,161.89 15,161.89 0.0M
2021-11-05 15,208.63 15,208.63 15,208.63 15,208.63 0.0M
2021-11-04 15,436.72 15,436.72 15,436.72 15,436.72 0.0M
2021-11-03 15,270.06 15,270.06 15,270.06 15,270.06 0.0M
2021-11-02 15,281.85 15,281.85 15,281.85 15,281.85 0.0M
2021-11-01 15,343.05 15,343.05 15,343.05 15,343.05 0.0M
2021-10-29 15,450.64 15,450.64 15,450.64 15,450.64 0.0M
2021-10-28 15,607.47 15,607.47 15,607.47 15,607.47 0.0M
2021-10-27 15,678.34 15,678.34 15,678.34 15,678.34 0.0M
2021-10-26 15,963.89 15,963.89 15,963.89 15,963.89 0.0M
2021-10-25 16,071.73 16,071.73 16,071.73 16,071.73 0.0M
2021-10-22 16,130.52 16,130.52 16,130.52 16,130.52 0.0M
2021-10-21 15,993.21 15,993.21 15,993.21 15,993.21 0.0M
2021-10-20 15,998.33 15,998.33 15,998.33 15,998.33 0.0M
2021-10-19 15,766.21 15,766.21 15,766.21 15,766.21 0.0M
2021-10-18 15,500.93 15,500.93 15,500.93 15,500.93 0.0M
2021-10-15 15,492.59 15,492.59 15,492.59 15,492.59 0.0M
2021-10-12 15,306.15 15,306.15 15,306.15 15,306.15 0.0M
2021-10-11 15,552.43 15,552.43 15,552.43 15,552.43 0.0M
2021-10-08 15,192.52 15,192.52 15,192.52 15,192.52 0.0M
2021-10-07 15,084.16 15,084.16 15,084.16 15,084.16 0.0M
2021-10-06 14,564.22 14,564.22 14,564.22 14,564.22 0.0M
2021-10-05 14,739.19 14,739.19 14,739.19 14,739.19 0.0M
2021-10-04 14,748.93 14,748.93 14,748.93 14,748.93 0.0M
2021-09-30 15,100.50 15,100.50 15,100.50 15,100.50 0.0M
2021-09-29 15,157.47 15,157.47 15,157.47 15,157.47 0.0M
2021-09-28 15,090.29 15,090.29 15,090.29 15,090.29 0.0M
2021-09-27 14,856.16 14,856.16 14,856.16 14,856.16 0.0M
2021-09-24 14,890.51 14,890.51 14,890.51 14,890.51 0.0M
2021-09-23 15,095.94 15,095.94 15,095.94 15,095.94 0.0M
2021-09-21 14,950.57 14,950.57 14,950.57 14,950.57 0.0M
2021-09-20 14,947.50 14,947.50 14,947.50 14,947.50 0.0M
2021-09-17 15,453.60 15,453.60 15,453.60 15,453.60 0.0M
2021-09-16 15,229.03 15,229.03 15,229.03 15,229.03 0.0M
2021-09-15 15,443.38 15,443.38 15,443.38 15,443.38 0.0M
2021-09-14 15,685.15 15,685.15 15,685.15 15,685.15 0.0M
2021-09-13 15,942.52 15,942.52 15,942.52 15,942.52 0.0M
2021-09-10 16,190.08 16,190.08 16,190.08 16,190.08 0.0M
2021-09-09 15,838.11 15,838.11 15,838.11 15,838.11 0.0M
2021-09-08 16,288.35 16,288.35 16,288.35 16,288.35 0.0M
2021-09-07 16,317.53 16,317.53 16,317.53 16,317.53 0.0M
2021-09-06 16,153.89 16,153.89 16,153.89 16,153.89 0.0M
2021-09-03 16,021.73 16,021.73 16,021.73 16,021.73 0.0M
2021-09-02 16,101.84 16,101.84 16,101.84 16,101.84 0.0M
2021-09-01 15,981.74 15,981.74 15,981.74 15,981.74 0.0M
2021-08-31 15,840.99 15,840.99 15,840.99 15,840.99 0.0M
2021-08-30 15,542.13 15,542.13 15,542.13 15,542.13 0.0M
2021-08-27 15,483.82 15,483.82 15,483.82 15,483.82 0.0M
2021-08-26 15,452.55 15,452.55 15,452.55 15,452.55 0.0M
2021-08-25 15,658.10 15,658.10 15,658.10 15,658.10 0.0M
2021-08-24 15,677.00 15,677.00 15,677.00 15,677.00 0.0M
2021-08-23 15,242.52 15,242.52 15,242.52 15,242.52 0.0M
2021-08-20 15,127.27 15,127.27 15,127.27 15,127.27 0.0M
2021-08-19 15,402.98 15,402.98 15,402.98 15,402.98 0.0M
2021-08-18 15,767.99 15,767.99 15,767.99 15,767.99 0.0M
2021-08-17 15,621.29 15,621.29 15,621.29 15,621.29 0.0M
2021-08-16 15,945.15 15,945.15 15,945.15 15,945.15 0.0M
2021-08-13 16,117.45 16,117.45 16,117.45 16,117.45 0.0M
2021-08-12 16,248.90 16,248.90 16,248.90 16,248.90 0.0M
2021-08-11 16,369.85 16,369.85 16,369.85 16,369.85 0.0M
2021-08-10 16,289.12 16,289.12 16,289.12 16,289.12 0.0M
2021-08-09 16,022.93 16,022.93 16,022.93 16,022.93 0.0M
2021-08-06 15,966.20 15,966.20 15,966.20 15,966.20 0.0M
2021-08-05 15,997.81 15,997.81 15,997.81 15,997.81 0.0M
2021-08-04 16,163.95 16,163.95 16,163.95 16,163.95 0.0M
2021-08-03 16,033.22 16,033.22 16,033.22 16,033.22 0.0M
2021-08-02 16,054.24 16,054.24 16,054.24 16,054.24 0.0M
2021-07-30 15,920.20 15,920.20 15,920.20 15,920.20 0.0M
2021-07-29 16,169.91 16,169.91 16,169.91 16,169.91 0.0M
2021-07-28 15,693.10 15,693.10 15,693.10 15,693.10 0.0M
2021-07-27 15,374.23 15,374.23 15,374.23 15,374.23 0.0M
2021-07-26 16,197.80 16,197.80 16,197.80 16,197.80 0.0M
2021-07-23 17,035.48 17,035.48 17,035.48 17,035.48 0.0M
2021-07-22 17,325.53 17,325.53 17,325.53 17,325.53 0.0M
2021-07-21 17,021.57 17,021.57 17,021.57 17,021.57 0.0M
2021-07-20 17,079.66 17,079.66 17,079.66 17,079.66 0.0M
2021-07-19 17,242.40 17,242.40 17,242.40 17,242.40 0.0M
2021-07-16 17,578.96 17,578.96 17,578.96 17,578.96 0.0M
2021-07-15 17,615.87 17,615.87 17,615.87 17,615.87 0.0M
2021-07-14 17,426.82 17,426.82 17,426.82 17,426.82 0.0M
2021-07-13 17,504.70 17,504.70 17,504.70 17,504.70 0.0M
2021-07-12 17,214.62 17,214.62 17,214.62 17,214.62 0.0M
2021-07-09 17,110.23 17,110.23 17,110.23 17,110.23 0.0M
2021-07-08 17,001.43 17,001.43 17,001.43 17,001.43 0.0M
2021-07-07 17,567.91 17,567.91 17,567.91 17,567.91 0.0M
2021-07-06 17,684.44 17,684.44 17,684.44 17,684.44 0.0M
2021-07-05 17,692.31 17,692.31 17,692.31 17,692.31 0.0M
2021-07-02 17,918.49 17,918.49 17,918.49 17,918.49 0.0M
2021-06-30 18,344.82 18,344.82 18,344.82 18,344.82 0.0M
2021-06-29 18,506.37 18,506.37 18,506.37 18,506.37 0.0M
2021-06-28 18,669.66 18,669.66 18,669.66 18,669.66 0.0M
2021-06-25 18,669.66 18,669.66 18,669.66 18,669.66 0.0M
2021-06-24 18,324.46 18,324.46 18,324.46 18,324.46 0.0M
2021-06-23 18,312.80 18,312.80 18,312.80 18,312.80 0.0M
2021-06-22 17,962.63 17,962.63 17,962.63 17,962.63 0.0M
2021-06-21 18,096.55 18,096.55 18,096.55 18,096.55 0.0M
2021-06-18 18,260.86 18,260.86 18,260.86 18,260.86 0.0M
2021-06-17 18,153.86 18,153.86 18,153.86 18,153.86 0.0M
2021-06-16 18,108.09 18,108.09 18,108.09 18,108.09 0.0M
2021-06-15 18,288.94 18,288.94 18,288.94 18,288.94 0.0M
2021-06-11 18,429.54 18,429.54 18,429.54 18,429.54 0.0M
2021-06-10 18,361.40 18,361.40 18,361.40 18,361.40 0.0M
2021-06-09 18,341.36 18,341.36 18,341.36 18,341.36 0.0M
2021-06-08 18,370.89 18,370.89 18,370.89 18,370.89 0.0M
2021-06-07 18,395.74 18,395.74 18,395.74 18,395.74 0.0M
2021-06-04 18,493.86 18,493.86 18,493.86 18,493.86 0.0M
2021-06-03 18,525.97 18,525.97 18,525.97 18,525.97 0.0M
2021-06-02 18,725.67 18,725.67 18,725.67 18,725.67 0.0M
2021-06-01 18,790.92 18,790.92 18,790.92 18,790.92 0.0M
2021-05-31 18,602.33 18,602.33 18,602.33 18,602.33 0.0M
2021-05-28 18,439.08 18,439.08 18,439.08 18,439.08 0.0M
2021-05-27 18,528.36 18,528.36 18,528.36 18,528.36 0.0M
2021-05-26 18,502.60 18,502.60 18,502.60 18,502.60 0.0M
2021-05-25 18,395.30 18,395.30 18,395.30 18,395.30 0.0M
2021-05-24 18,137.55 18,137.55 18,137.55 18,137.55 0.0M
2021-05-21 18,235.43 18,235.43 18,235.43 18,235.43 0.0M
2021-05-20 18,131.44 18,131.44 18,131.44 18,131.44 0.0M
2021-05-18 18,148.57 18,148.57 18,148.57 18,148.57 0.0M
2021-05-17 17,892.28 17,892.28 17,892.28 17,892.28 0.0M
2021-05-14 17,721.43 17,721.43 17,721.43 17,721.43 0.0M
2021-05-13 17,610.80 17,610.80 17,610.80 17,610.80 0.0M
2021-05-12 17,975.40 17,975.40 17,975.40 17,975.40 0.0M
2021-05-11 17,762.51 17,762.51 17,762.51 17,762.51 0.0M
2021-05-10 18,135.17 18,135.17 18,135.17 18,135.17 0.0M
2021-05-07 18,216.78 18,216.78 18,216.78 18,216.78 0.0M
2021-05-06 18,314.47 18,314.47 18,314.47 18,314.47 0.0M
2021-05-05 18,255.73 18,255.73 18,255.73 18,255.73 0.0M
2021-05-04 18,330.38 18,330.38 18,330.38 18,330.38 0.0M
2021-05-03 18,240.61 18,240.61 18,240.61 18,240.61 0.0M
2021-04-30 18,409.99 18,409.99 18,409.99 18,409.99 0.0M
2021-04-29 18,792.01 18,792.01 18,792.01 18,792.01 0.0M
2021-04-28 18,732.16 18,732.16 18,732.16 18,732.16 0.0M
2021-04-27 18,679.04 18,679.04 18,679.04 18,679.04 0.0M
2021-04-26 18,675.39 18,675.39 18,675.39 18,675.39 0.0M
2021-04-23 18,822.54 18,822.54 18,822.54 18,822.54 0.0M
2021-04-22 18,603.63 18,603.63 18,603.63 18,603.63 0.0M
2021-04-21 18,497.57 18,497.57 18,497.57 18,497.57 0.0M
2021-04-20 18,832.84 18,832.84 18,832.84 18,832.84 0.0M
2021-04-19 18,844.87 18,844.87 18,844.87 18,844.87 0.0M
2021-04-16 18,733.71 18,733.71 18,733.71 18,733.71 0.0M
2021-04-15 18,527.08 18,527.08 18,527.08 18,527.08 0.0M
2021-04-14 18,685.77 18,685.77 18,685.77 18,685.77 0.0M
2021-04-13 18,433.04 18,433.04 18,433.04 18,433.04 0.0M
2021-04-12 18,474.33 18,474.33 18,474.33 18,474.33 0.0M
2021-04-09 18,648.53 18,648.53 18,648.53 18,648.53 0.0M
2021-04-08 18,872.95 18,872.95 18,872.95 18,872.95 0.0M
2021-04-07 18,806.86 18,806.86 18,806.86 18,806.86 0.0M
2021-04-01 19,056.30 19,056.30 19,056.30 19,056.30 0.0M
2021-03-31 18,639.47 18,639.47 18,639.47 18,639.47 0.0M
2021-03-30 18,721.11 18,721.11 18,721.11 18,721.11 0.0M
2021-03-29 18,594.01 18,594.01 18,594.01 18,594.01 0.0M
2021-03-26 18,632.22 18,632.22 18,632.22 18,632.22 0.0M
2021-03-25 18,271.42 18,271.42 18,271.42 18,271.42 0.0M
2021-03-24 18,445.07 18,445.07 18,445.07 18,445.07 0.0M
2021-03-23 18,887.53 18,887.53 18,887.53 18,887.53 0.0M
2021-03-22 19,207.84 19,207.84 19,207.84 19,207.84 0.0M
2021-03-19 19,170.50 19,170.50 19,170.50 19,170.50 0.0M
2021-03-18 19,470.57 19,470.57 19,470.57 19,470.57 0.0M
2021-03-17 19,295.06 19,295.06 19,295.06 19,295.06 0.0M
2021-03-16 19,249.24 19,249.24 19,249.24 19,249.24 0.0M
2021-03-15 18,965.50 18,965.50 18,965.50 18,965.50 0.0M
2021-03-12 19,009.31 19,009.31 19,009.31 19,009.31 0.0M
2021-03-11 19,270.00 19,270.00 19,270.00 19,270.00 0.0M
2021-03-10 18,840.64 18,840.64 18,840.64 18,840.64 0.0M
2021-03-09 18,711.40 18,711.40 18,711.40 18,711.40 0.0M
2021-03-08 18,775.03 18,775.03 18,775.03 18,775.03 0.0M
2021-03-05 19,187.25 19,187.25 19,187.25 19,187.25 0.0M
2021-03-04 19,239.09 19,239.09 19,239.09 19,239.09 0.0M
2021-03-03 19,787.02 19,787.02 19,787.02 19,787.02 0.0M
2021-03-02 19,305.35 19,305.35 19,305.35 19,305.35 0.0M
2021-03-01 19,451.60 19,451.60 19,451.60 19,451.60 0.0M
2021-02-26 19,100.97 19,100.97 19,100.97 19,100.97 0.0M
2021-02-25 19,899.50 19,899.50 19,899.50 19,899.50 0.0M
2021-02-24 19,546.79 19,546.79 19,546.79 19,546.79 0.0M
2021-02-23 20,225.94 20,225.94 20,225.94 20,225.94 0.0M
2021-02-22 20,198.84 20,198.84 20,198.84 20,198.84 0.0M
2021-02-19 20,560.73 20,560.73 20,560.73 20,560.73 0.0M
2021-02-18 20,449.94 20,449.94 20,449.94 20,449.94 0.0M
2021-02-17 20,767.69 20,767.69 20,767.69 20,767.69 0.0M
2021-02-16 20,440.81 20,440.81 20,440.81 20,440.81 0.0M
2021-02-11 20,176.44 20,176.44 20,176.44 20,176.44 0.0M
2021-02-10 20,057.16 20,057.16 20,057.16 20,057.16 0.0M
2021-02-09 19,704.79 19,704.79 19,704.79 19,704.79 0.0M
2021-02-08 19,632.19 19,632.19 19,632.19 19,632.19 0.0M
2021-02-05 19,634.40 19,634.40 19,634.40 19,634.40 0.0M
2021-02-04 19,638.11 19,638.11 19,638.11 19,638.11 0.0M
2021-02-03 19,788.14 19,788.14 19,788.14 19,788.14 0.0M
2021-02-02 19,715.42 19,715.42 19,715.42 19,715.42 0.0M
2021-02-01 19,452.46 19,452.46 19,452.46 19,452.46 0.0M
2021-01-29 19,035.70 19,035.70 19,035.70 19,035.70 0.0M
2021-01-28 19,248.40 19,248.40 19,248.40 19,248.40 0.0M
2021-01-27 19,787.13 19,787.13 19,787.13 19,787.13 0.0M
2021-01-26 19,862.17 19,862.17 19,862.17 19,862.17 0.0M
2021-01-25 20,312.31 20,312.31 20,312.31 20,312.31 0.0M
2021-01-22 19,831.63 19,831.63 19,831.63 19,831.63 0.0M
2021-01-21 20,191.67 20,191.67 20,191.67 20,191.67 0.0M
2021-01-20 20,293.40 20,293.40 20,293.40 20,293.40 0.0M
2021-01-19 19,928.23 19,928.23 19,928.23 19,928.23 0.0M
2021-01-18 19,466.62 19,466.62 19,466.62 19,466.62 0.0M
2021-01-15 19,225.49 19,225.49 19,225.49 19,225.49 0.0M
2021-01-14 19,189.20 19,189.20 19,189.20 19,189.20 0.0M
2021-01-13 18,995.15 18,995.15 18,995.15 18,995.15 0.0M
2021-01-12 19,050.84 19,050.84 19,050.84 19,050.84 0.0M
2021-01-11 18,782.19 18,782.19 18,782.19 18,782.19 0.0M
2021-01-08 18,605.64 18,605.64 18,605.64 18,605.64 0.0M
2021-01-07 18,335.93 18,335.93 18,335.93 18,335.93 0.0M
2021-01-06 18,510.43 18,510.43 18,510.43 18,510.43 0.0M
2021-01-05 18,296.99 18,296.99 18,296.99 18,296.99 0.0M
2021-01-04 18,210.11 18,210.11 18,210.11 18,210.11 0.0M