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
2023-12-29 10,056.90 10,056.90 10,056.90 10,056.90 0.0M
2023-12-28 10,049.36 10,049.36 10,049.36 10,049.36 0.0M
2023-12-27 9,776.62 9,776.62 9,776.62 9,776.62 0.0M
2023-12-22 9,581.07 9,581.07 9,581.07 9,581.07 0.0M
2023-12-21 9,802.74 9,802.74 9,802.74 9,802.74 0.0M
2023-12-20 9,790.44 9,790.44 9,790.44 9,790.44 0.0M
2023-12-19 9,746.48 9,746.48 9,746.48 9,746.48 0.0M
2023-12-18 9,816.10 9,816.10 9,816.10 9,816.10 0.0M
2023-12-15 9,926.70 9,926.70 9,926.70 9,926.70 0.0M
2023-12-14 9,714.48 9,714.48 9,714.48 9,714.48 0.0M
2023-12-13 9,676.65 9,676.65 9,676.65 9,676.65 0.0M
2023-12-12 9,782.53 9,782.53 9,782.53 9,782.53 0.0M
2023-12-11 9,646.12 9,646.12 9,646.12 9,646.12 0.0M
2023-12-08 9,754.47 9,754.47 9,754.47 9,754.47 0.0M
2023-12-07 9,783.46 9,783.46 9,783.46 9,783.46 0.0M
2023-12-06 9,862.33 9,862.33 9,862.33 9,862.33 0.0M
2023-12-05 9,773.13 9,773.13 9,773.13 9,773.13 0.0M
2023-12-04 9,926.17 9,926.17 9,926.17 9,926.17 0.0M
2023-12-01 10,021.25 10,021.25 10,021.25 10,021.25 0.0M
2023-11-30 10,176.74 10,176.74 10,176.74 10,176.74 0.0M
2023-11-29 10,112.75 10,112.75 10,112.75 10,112.75 0.0M
2023-11-28 10,337.23 10,337.23 10,337.23 10,337.23 0.0M
2023-11-27 10,446.30 10,446.30 10,446.30 10,446.30 0.0M
2023-11-24 10,471.78 10,471.78 10,471.78 10,471.78 0.0M
2023-11-23 10,681.53 10,681.53 10,681.53 10,681.53 0.0M
2023-11-22 10,526.60 10,526.60 10,526.60 10,526.60 0.0M
2023-11-21 10,529.38 10,529.38 10,529.38 10,529.38 0.0M
2023-11-20 10,572.10 10,572.10 10,572.10 10,572.10 0.0M
2023-11-17 10,363.61 10,363.61 10,363.61 10,363.61 0.0M
2023-11-16 10,592.50 10,592.50 10,592.50 10,592.50 0.0M
2023-11-15 10,736.38 10,736.38 10,736.38 10,736.38 0.0M
2023-11-14 10,343.10 10,343.10 10,343.10 10,343.10 0.0M
2023-11-13 10,383.25 10,383.25 10,383.25 10,383.25 0.0M
2023-11-10 10,237.80 10,237.80 10,237.80 10,237.80 0.0M
2023-11-09 10,449.30 10,449.30 10,449.30 10,449.30 0.0M
2023-11-08 10,464.94 10,464.94 10,464.94 10,464.94 0.0M
2023-11-07 10,541.57 10,541.57 10,541.57 10,541.57 0.0M
2023-11-06 10,696.17 10,696.17 10,696.17 10,696.17 0.0M
2023-11-03 10,483.31 10,483.31 10,483.31 10,483.31 0.0M
2023-11-02 10,252.32 10,252.32 10,252.32 10,252.32 0.0M
2023-11-01 10,167.73 10,167.73 10,167.73 10,167.73 0.0M
2023-10-31 10,171.16 10,171.16 10,171.16 10,171.16 0.0M
2023-10-30 10,330.53 10,330.53 10,330.53 10,330.53 0.0M
2023-10-27 10,360.51 10,360.51 10,360.51 10,360.51 0.0M
2023-10-26 10,167.54 10,167.54 10,167.54 10,167.54 0.0M
2023-10-25 10,158.45 10,158.45 10,158.45 10,158.45 0.0M
2023-10-24 10,070.67 10,070.67 10,070.67 10,070.67 0.0M
2023-10-20 10,185.84 10,185.84 10,185.84 10,185.84 0.0M
2023-10-19 10,270.11 10,270.11 10,270.11 10,270.11 0.0M
2023-10-18 10,511.67 10,511.67 10,511.67 10,511.67 0.0M
2023-10-17 10,538.33 10,538.33 10,538.33 10,538.33 0.0M
2023-10-16 10,470.49 10,470.49 10,470.49 10,470.49 0.0M
2023-10-13 10,575.25 10,575.25 10,575.25 10,575.25 0.0M
2023-10-12 10,816.34 10,816.34 10,816.34 10,816.34 0.0M
2023-10-11 10,602.16 10,602.16 10,602.16 10,602.16 0.0M
2023-10-10 10,474.42 10,474.42 10,474.42 10,474.42 0.0M
2023-10-09 10,388.57 10,388.57 10,388.57 10,388.57 0.0M
2023-10-06 10,350.27 10,350.27 10,350.27 10,350.27 0.0M
2023-10-05 10,214.28 10,214.28 10,214.28 10,214.28 0.0M
2023-10-04 10,205.83 10,205.83 10,205.83 10,205.83 0.0M
2023-10-03 10,310.98 10,310.98 10,310.98 10,310.98 0.0M
2023-09-29 10,627.82 10,627.82 10,627.82 10,627.82 0.0M
2023-09-28 10,376.33 10,376.33 10,376.33 10,376.33 0.0M
2023-09-27 10,501.83 10,501.83 10,501.83 10,501.83 0.0M
2023-09-26 10,439.81 10,439.81 10,439.81 10,439.81 0.0M
2023-09-25 10,597.49 10,597.49 10,597.49 10,597.49 0.0M
2023-09-22 10,808.21 10,808.21 10,808.21 10,808.21 0.0M
2023-09-21 10,545.56 10,545.56 10,545.56 10,545.56 0.0M
2023-09-20 10,676.28 10,676.28 10,676.28 10,676.28 0.0M
2023-09-19 10,761.24 10,761.24 10,761.24 10,761.24 0.0M
2023-09-18 10,719.90 10,719.90 10,719.90 10,719.90 0.0M
2023-09-15 10,874.49 10,874.49 10,874.49 10,874.49 0.0M
2023-09-14 10,820.58 10,820.58 10,820.58 10,820.58 0.0M
2023-09-13 10,759.11 10,759.11 10,759.11 10,759.11 0.0M
2023-09-12 10,796.83 10,796.83 10,796.83 10,796.83 0.0M
2023-09-11 10,849.02 10,849.02 10,849.02 10,849.02 0.0M
2023-09-07 10,863.60 10,863.60 10,863.60 10,863.60 0.0M
2023-09-06 10,980.37 10,980.37 10,980.37 10,980.37 0.0M
2023-09-05 10,969.65 10,969.65 10,969.65 10,969.65 0.0M
2023-09-04 11,179.67 11,179.67 11,179.67 11,179.67 0.0M
2023-08-31 10,850.83 10,850.83 10,850.83 10,850.83 0.0M
2023-08-30 10,887.38 10,887.38 10,887.38 10,887.38 0.0M
2023-08-29 10,932.86 10,932.86 10,932.86 10,932.86 0.0M
2023-08-28 10,718.06 10,718.06 10,718.06 10,718.06 0.0M
2023-08-25 10,609.35 10,609.35 10,609.35 10,609.35 0.0M
2023-08-24 10,751.00 10,751.00 10,751.00 10,751.00 0.0M
2023-08-23 10,520.74 10,520.74 10,520.74 10,520.74 0.0M
2023-08-22 10,489.34 10,489.34 10,489.34 10,489.34 0.0M
2023-08-21 10,387.05 10,387.05 10,387.05 10,387.05 0.0M
2023-08-18 10,564.29 10,564.29 10,564.29 10,564.29 0.0M
2023-08-17 10,784.45 10,784.45 10,784.45 10,784.45 0.0M
2023-08-16 10,754.80 10,754.80 10,754.80 10,754.80 0.0M
2023-08-15 10,895.57 10,895.57 10,895.57 10,895.57 0.0M
2023-08-14 10,981.63 10,981.63 10,981.63 10,981.63 0.0M
2023-08-11 11,155.89 11,155.89 11,155.89 11,155.89 0.0M
2023-08-10 11,285.95 11,285.95 11,285.95 11,285.95 0.0M
2023-08-09 11,263.06 11,263.06 11,263.06 11,263.06 0.0M
2023-08-08 11,225.03 11,225.03 11,225.03 11,225.03 0.0M
2023-08-07 11,440.61 11,440.61 11,440.61 11,440.61 0.0M
2023-08-04 11,437.39 11,437.39 11,437.39 11,437.39 0.0M
2023-08-03 11,319.47 11,319.47 11,319.47 11,319.47 0.0M
2023-08-02 11,344.56 11,344.56 11,344.56 11,344.56 0.0M
2023-08-01 11,614.56 11,614.56 11,614.56 11,614.56 0.0M
2023-07-31 11,679.38 11,679.38 11,679.38 11,679.38 0.0M
2023-07-28 11,546.17 11,546.17 11,546.17 11,546.17 0.0M
2023-07-27 11,344.39 11,344.39 11,344.39 11,344.39 0.0M
2023-07-26 11,169.09 11,169.09 11,169.09 11,169.09 0.0M
2023-07-25 11,249.17 11,249.17 11,249.17 11,249.17 0.0M
2023-07-24 10,741.19 10,741.19 10,741.19 10,741.19 0.0M
2023-07-21 10,956.86 10,956.86 10,956.86 10,956.86 0.0M
2023-07-20 10,879.92 10,879.92 10,879.92 10,879.92 0.0M
2023-07-19 10,906.47 10,906.47 10,906.47 10,906.47 0.0M
2023-07-18 10,933.61 10,933.61 10,933.61 10,933.61 0.0M
2023-07-14 11,170.02 11,170.02 11,170.02 11,170.02 0.0M
2023-07-13 11,147.34 11,147.34 11,147.34 11,147.34 0.0M
2023-07-12 10,897.90 10,897.90 10,897.90 10,897.90 0.0M
2023-07-11 10,774.55 10,774.55 10,774.55 10,774.55 0.0M
2023-07-10 10,683.78 10,683.78 10,683.78 10,683.78 0.0M
2023-07-07 10,620.22 10,620.22 10,620.22 10,620.22 0.0M
2023-07-06 10,721.83 10,721.83 10,721.83 10,721.83 0.0M
2023-07-05 10,943.74 10,943.74 10,943.74 10,943.74 0.0M
2023-07-04 11,107.45 11,107.45 11,107.45 11,107.45 0.0M
2023-07-03 11,070.04 11,070.04 11,070.04 11,070.04 0.0M
2023-06-30 10,826.91 10,826.91 10,826.91 10,826.91 0.0M
2023-06-29 10,827.23 10,827.23 10,827.23 10,827.23 0.0M
2023-06-28 10,964.10 10,964.10 10,964.10 10,964.10 0.0M
2023-06-27 10,939.81 10,939.81 10,939.81 10,939.81 0.0M
2023-06-26 10,747.88 10,747.88 10,747.88 10,747.88 0.0M
2023-06-23 10,775.38 10,775.38 10,775.38 10,775.38 0.0M
2023-06-21 10,934.66 10,934.66 10,934.66 10,934.66 0.0M
2023-06-20 11,137.82 11,137.82 11,137.82 11,137.82 0.0M
2023-06-19 11,304.57 11,304.57 11,304.57 11,304.57 0.0M
2023-06-16 11,384.01 11,384.01 11,384.01 11,384.01 0.0M
2023-06-15 11,295.82 11,295.82 11,295.82 11,295.82 0.0M
2023-06-14 11,015.42 11,015.42 11,015.42 11,015.42 0.0M
2023-06-13 11,062.16 11,062.16 11,062.16 11,062.16 0.0M
2023-06-12 11,014.39 11,014.39 11,014.39 11,014.39 0.0M
2023-06-09 11,012.87 11,012.87 11,012.87 11,012.87 0.0M
2023-06-08 10,937.69 10,937.69 10,937.69 10,937.69 0.0M
2023-06-07 10,923.77 10,923.77 10,923.77 10,923.77 0.0M
2023-06-06 10,822.14 10,822.14 10,822.14 10,822.14 0.0M
2023-06-05 10,799.54 10,799.54 10,799.54 10,799.54 0.0M
2023-06-02 10,745.76 10,745.76 10,745.76 10,745.76 0.0M
2023-06-01 10,349.29 10,349.29 10,349.29 10,349.29 0.0M
2023-05-31 10,368.49 10,368.49 10,368.49 10,368.49 0.0M
2023-05-30 10,537.54 10,537.54 10,537.54 10,537.54 0.0M
2023-05-29 10,491.02 10,491.02 10,491.02 10,491.02 0.0M
2023-05-25 10,603.98 10,603.98 10,603.98 10,603.98 0.0M
2023-05-24 10,805.69 10,805.69 10,805.69 10,805.69 0.0M
2023-05-23 10,979.89 10,979.89 10,979.89 10,979.89 0.0M
2023-05-22 11,103.64 11,103.64 11,103.64 11,103.64 0.0M
2023-05-19 10,964.68 10,964.68 10,964.68 10,964.68 0.0M
2023-05-18 11,126.94 11,126.94 11,126.94 11,126.94 0.0M
2023-05-17 11,015.85 11,015.85 11,015.85 11,015.85 0.0M
2023-05-16 11,224.88 11,224.88 11,224.88 11,224.88 0.0M
2023-05-15 11,211.92 11,211.92 11,211.92 11,211.92 0.0M
2023-05-12 11,050.71 11,050.71 11,050.71 11,050.71 0.0M
2023-05-11 11,093.34 11,093.34 11,093.34 11,093.34 0.0M
2023-05-10 11,077.03 11,077.03 11,077.03 11,077.03 0.0M
2023-05-09 11,147.12 11,147.12 11,147.12 11,147.12 0.0M
2023-05-08 11,365.67 11,365.67 11,365.67 11,365.67 0.0M
2023-05-05 11,230.56 11,230.56 11,230.56 11,230.56 0.0M
2023-05-04 11,123.91 11,123.91 11,123.91 11,123.91 0.0M
2023-05-03 10,949.02 10,949.02 10,949.02 10,949.02 0.0M
2023-05-02 11,070.48 11,070.48 11,070.48 11,070.48 0.0M
2023-04-28 11,098.83 11,098.83 11,098.83 11,098.83 0.0M
2023-04-27 11,063.13 11,063.13 11,063.13 11,063.13 0.0M
2023-04-26 11,035.15 11,035.15 11,035.15 11,035.15 0.0M
2023-04-25 10,964.72 10,964.72 10,964.72 10,964.72 0.0M
2023-04-24 11,137.36 11,137.36 11,137.36 11,137.36 0.0M
2023-04-21 11,177.35 11,177.35 11,177.35 11,177.35 0.0M
2023-04-20 11,347.27 11,347.27 11,347.27 11,347.27 0.0M
2023-04-19 11,338.91 11,338.91 11,338.91 11,338.91 0.0M
2023-04-18 11,485.11 11,485.11 11,485.11 11,485.11 0.0M
2023-04-17 11,553.23 11,553.23 11,553.23 11,553.23 0.0M
2023-04-14 11,370.58 11,370.58 11,370.58 11,370.58 0.0M
2023-04-13 11,320.55 11,320.55 11,320.55 11,320.55 0.0M
2023-04-12 11,308.89 11,308.89 11,308.89 11,308.89 0.0M
2023-04-11 11,414.80 11,414.80 11,414.80 11,414.80 0.0M
2023-04-06 11,342.43 11,342.43 11,342.43 11,342.43 0.0M
2023-04-04 11,318.54 11,318.54 11,318.54 11,318.54 0.0M
2023-04-03 11,394.61 11,394.61 11,394.61 11,394.61 0.0M
2023-03-31 11,429.01 11,429.01 11,429.01 11,429.01 0.0M
2023-03-30 11,371.56 11,371.56 11,371.56 11,371.56 0.0M
2023-03-29 11,317.08 11,317.08 11,317.08 11,317.08 0.0M
2023-03-28 11,131.54 11,131.54 11,131.54 11,131.54 0.0M
2023-03-27 11,030.22 11,030.22 11,030.22 11,030.22 0.0M
2023-03-24 11,209.56 11,209.56 11,209.56 11,209.56 0.0M
2023-03-23 11,260.80 11,260.80 11,260.80 11,260.80 0.0M
2023-03-22 11,016.47 11,016.47 11,016.47 11,016.47 0.0M
2023-03-21 10,904.13 10,904.13 10,904.13 10,904.13 0.0M
2023-03-20 10,803.94 10,803.94 10,803.94 10,803.94 0.0M
2023-03-17 10,984.04 10,984.04 10,984.04 10,984.04 0.0M
2023-03-16 10,818.41 10,818.41 10,818.41 10,818.41 0.0M
2023-03-15 10,913.75 10,913.75 10,913.75 10,913.75 0.0M
2023-03-14 10,763.28 10,763.28 10,763.28 10,763.28 0.0M
2023-03-13 10,949.79 10,949.79 10,949.79 10,949.79 0.0M
2023-03-10 10,768.60 10,768.60 10,768.60 10,768.60 0.0M
2023-03-09 11,019.86 11,019.86 11,019.86 11,019.86 0.0M
2023-03-08 11,115.33 11,115.33 11,115.33 11,115.33 0.0M
2023-03-07 11,340.58 11,340.58 11,340.58 11,340.58 0.0M
2023-03-06 11,370.86 11,370.86 11,370.86 11,370.86 0.0M
2023-03-03 11,372.48 11,372.48 11,372.48 11,372.48 0.0M
2023-03-02 11,272.69 11,272.69 11,272.69 11,272.69 0.0M
2023-03-01 11,342.66 11,342.66 11,342.66 11,342.66 0.0M
2023-02-28 10,928.98 10,928.98 10,928.98 10,928.98 0.0M
2023-02-27 11,038.02 11,038.02 11,038.02 11,038.02 0.0M
2023-02-24 11,078.06 11,078.06 11,078.06 11,078.06 0.0M
2023-02-23 11,268.36 11,268.36 11,268.36 11,268.36 0.0M
2023-02-22 11,235.02 11,235.02 11,235.02 11,235.02 0.0M
2023-02-21 11,346.43 11,346.43 11,346.43 11,346.43 0.0M
2023-02-20 11,512.66 11,512.66 11,512.66 11,512.66 0.0M
2023-02-17 11,424.68 11,424.68 11,424.68 11,424.68 0.0M
2023-02-16 11,541.76 11,541.76 11,541.76 11,541.76 0.0M
2023-02-15 11,456.09 11,456.09 11,456.09 11,456.09 0.0M
2023-02-14 11,564.58 11,564.58 11,564.58 11,564.58 0.0M
2023-02-13 11,604.15 11,604.15 11,604.15 11,604.15 0.0M
2023-02-10 11,581.80 11,581.80 11,581.80 11,581.80 0.0M
2023-02-09 11,799.72 11,799.72 11,799.72 11,799.72 0.0M
2023-02-08 11,654.58 11,654.58 11,654.58 11,654.58 0.0M
2023-02-07 11,703.94 11,703.94 11,703.94 11,703.94 0.0M
2023-02-06 11,653.83 11,653.83 11,653.83 11,653.83 0.0M
2023-02-03 11,879.98 11,879.98 11,879.98 11,879.98 0.0M
2023-02-02 12,014.88 12,014.88 12,014.88 12,014.88 0.0M
2023-02-01 12,076.47 12,076.47 12,076.47 12,076.47 0.0M
2023-01-31 11,922.29 11,922.29 11,922.29 11,922.29 0.0M
2023-01-30 12,003.16 12,003.16 12,003.16 12,003.16 0.0M
2023-01-27 12,314.17 12,314.17 12,314.17 12,314.17 0.0M
2023-01-26 12,238.13 12,238.13 12,238.13 12,238.13 0.0M
2023-01-20 11,981.39 11,981.39 11,981.39 11,981.39 0.0M
2023-01-19 11,785.77 11,785.77 11,785.77 11,785.77 0.0M
2023-01-18 11,817.18 11,817.18 11,817.18 11,817.18 0.0M
2023-01-17 11,786.60 11,786.60 11,786.60 11,786.60 0.0M
2023-01-16 11,827.04 11,827.04 11,827.04 11,827.04 0.0M
2023-01-13 11,871.51 11,871.51 11,871.51 11,871.51 0.0M
2023-01-12 11,782.51 11,782.51 11,782.51 11,782.51 0.0M
2023-01-11 11,781.07 11,781.07 11,781.07 11,781.07 0.0M
2023-01-10 11,728.23 11,728.23 11,728.23 11,728.23 0.0M
2023-01-09 11,752.59 11,752.59 11,752.59 11,752.59 0.0M
2023-01-06 11,596.29 11,596.29 11,596.29 11,596.29 0.0M
2023-01-05 11,626.60 11,626.60 11,626.60 11,626.60 0.0M
2023-01-04 11,508.43 11,508.43 11,508.43 11,508.43 0.0M
2023-01-03 11,252.56 11,252.56 11,252.56 11,252.56 0.0M