HS Risk Adjusted-HSCEI25

HSRAICEI25
🏛️ hong-kong →
16,948.29
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
2024-12-31 13,484.54 13,484.54 13,484.54 13,484.54 0.0M
2024-12-30 13,469.26 13,469.26 13,469.26 13,469.26 0.0M
2024-12-27 13,508.22 13,508.22 13,508.22 13,508.22 0.0M
2024-12-24 13,503.48 13,503.48 13,503.48 13,503.48 0.0M
2024-12-23 13,360.47 13,360.47 13,360.47 13,360.47 0.0M
2024-12-20 13,249.27 13,249.27 13,249.27 13,249.27 0.0M
2024-12-19 13,261.97 13,261.97 13,261.97 13,261.97 0.0M
2024-12-18 13,306.59 13,306.59 13,306.59 13,306.59 0.0M
2024-12-17 13,188.79 13,188.79 13,188.79 13,188.79 0.0M
2024-12-16 13,230.83 13,230.83 13,230.83 13,230.83 0.0M
2024-12-13 13,313.88 13,313.88 13,313.88 13,313.88 0.0M
2024-12-12 13,581.90 13,581.90 13,581.90 13,581.90 0.0M
2024-12-11 13,410.74 13,410.74 13,410.74 13,410.74 0.0M
2024-12-10 13,497.62 13,497.62 13,497.62 13,497.62 0.0M
2024-12-09 13,581.62 13,581.62 13,581.62 13,581.62 0.0M
2024-12-06 13,233.04 13,233.04 13,233.04 13,233.04 0.0M
2024-12-05 13,042.96 13,042.96 13,042.96 13,042.96 0.0M
2024-12-04 13,151.85 13,151.85 13,151.85 13,151.85 0.0M
2024-12-03 13,131.83 13,131.83 13,131.83 13,131.83 0.0M
2024-12-02 13,036.36 13,036.36 13,036.36 13,036.36 0.0M
2024-11-29 12,943.46 12,943.46 12,943.46 12,943.46 0.0M
2024-11-28 12,910.82 12,910.82 12,910.82 12,910.82 0.0M
2024-11-27 13,061.58 13,061.58 13,061.58 13,061.58 0.0M
2024-11-26 12,806.23 12,806.23 12,806.23 12,806.23 0.0M
2024-11-25 12,820.85 12,820.85 12,820.85 12,820.85 0.0M
2024-11-22 12,854.72 12,854.72 12,854.72 12,854.72 0.0M
2024-11-21 13,056.78 13,056.78 13,056.78 13,056.78 0.0M
2024-11-20 13,130.90 13,130.90 13,130.90 13,130.90 0.0M
2024-11-19 13,119.18 13,119.18 13,119.18 13,119.18 0.0M
2024-11-18 13,086.68 13,086.68 13,086.68 13,086.68 0.0M
2024-11-15 12,989.05 12,989.05 12,989.05 12,989.05 0.0M
2024-11-14 12,979.85 12,979.85 12,979.85 12,979.85 0.0M
2024-11-13 13,169.22 13,169.22 13,169.22 13,169.22 0.0M
2024-11-12 13,164.05 13,164.05 13,164.05 13,164.05 0.0M
2024-11-11 13,435.61 13,435.61 13,435.61 13,435.61 0.0M
2024-11-08 13,556.81 13,556.81 13,556.81 13,556.81 0.0M
2024-11-07 13,655.05 13,655.05 13,655.05 13,655.05 0.0M
2024-11-06 13,440.19 13,440.19 13,440.19 13,440.19 0.0M
2024-11-05 13,663.39 13,663.39 13,663.39 13,663.39 0.0M
2024-11-04 13,445.83 13,445.83 13,445.83 13,445.83 0.0M
2024-11-01 13,416.06 13,416.06 13,416.06 13,416.06 0.0M
2024-10-31 13,329.00 13,329.00 13,329.00 13,329.00 0.0M
2024-10-30 13,351.22 13,351.22 13,351.22 13,351.22 0.0M
2024-10-29 13,487.12 13,487.12 13,487.12 13,487.12 0.0M
2024-10-28 13,459.65 13,459.65 13,459.65 13,459.65 0.0M
2024-10-25 13,451.57 13,451.57 13,451.57 13,451.57 0.0M
2024-10-24 13,425.34 13,425.34 13,425.34 13,425.34 0.0M
2024-10-23 13,537.79 13,537.79 13,537.79 13,537.79 0.0M
2024-10-22 13,429.42 13,429.42 13,429.42 13,429.42 0.0M
2024-10-21 13,408.01 13,408.01 13,408.01 13,408.01 0.0M
2024-10-18 13,527.25 13,527.25 13,527.25 13,527.25 0.0M
2024-10-17 13,256.39 13,256.39 13,256.39 13,256.39 0.0M
2024-10-16 13,334.76 13,334.76 13,334.76 13,334.76 0.0M
2024-10-15 13,342.89 13,342.89 13,342.89 13,342.89 0.0M
2024-10-14 13,603.61 13,603.61 13,603.61 13,603.61 0.0M
2024-10-10 13,635.51 13,635.51 13,635.51 13,635.51 0.0M
2024-10-09 13,414.54 13,414.54 13,414.54 13,414.54 0.0M
2024-10-08 13,554.74 13,554.74 13,554.74 13,554.74 0.0M
2024-10-07 14,520.00 14,520.00 14,520.00 14,520.00 0.0M
2024-10-04 14,315.19 14,315.19 14,315.19 14,315.19 0.0M
2024-10-03 14,033.58 14,033.58 14,033.58 14,033.58 0.0M
2024-10-02 14,217.19 14,217.19 14,217.19 14,217.19 0.0M
2024-09-30 13,415.72 13,415.72 13,415.72 13,415.72 0.0M
2024-09-27 13,084.84 13,084.84 13,084.84 13,084.84 0.0M
2024-09-26 12,702.68 12,702.68 12,702.68 12,702.68 0.0M
2024-09-25 12,127.13 12,127.13 12,127.13 12,127.13 0.0M
2024-09-24 12,035.49 12,035.49 12,035.49 12,035.49 0.0M
2024-09-23 11,452.23 11,452.23 11,452.23 11,452.23 0.0M
2024-09-20 11,436.28 11,436.28 11,436.28 11,436.28 0.0M
2024-09-19 11,300.08 11,300.08 11,300.08 11,300.08 0.0M
2024-09-17 11,068.05 11,068.05 11,068.05 11,068.05 0.0M
2024-09-16 10,914.16 10,914.16 10,914.16 10,914.16 0.0M
2024-09-13 10,878.96 10,878.96 10,878.96 10,878.96 0.0M
2024-09-12 10,782.22 10,782.22 10,782.22 10,782.22 0.0M
2024-09-11 10,703.25 10,703.25 10,703.25 10,703.25 0.0M
2024-09-10 10,774.47 10,774.47 10,774.47 10,774.47 0.0M
2024-09-09 10,732.10 10,732.10 10,732.10 10,732.10 0.0M
2024-09-05 10,909.38 10,909.38 10,909.38 10,909.38 0.0M
2024-09-04 10,954.19 10,954.19 10,954.19 10,954.19 0.0M
2024-09-03 11,066.83 11,066.83 11,066.83 11,066.83 0.0M
2024-09-02 11,080.19 11,080.19 11,080.19 11,080.19 0.0M
2024-08-30 11,271.58 11,271.58 11,271.58 11,271.58 0.0M
2024-08-29 11,122.02 11,122.02 11,122.02 11,122.02 0.0M
2024-08-28 11,082.93 11,082.93 11,082.93 11,082.93 0.0M
2024-08-27 11,225.99 11,225.99 11,225.99 11,225.99 0.0M
2024-08-26 11,176.63 11,176.63 11,176.63 11,176.63 0.0M
2024-08-23 11,070.90 11,070.90 11,070.90 11,070.90 0.0M
2024-08-22 11,079.80 11,079.80 11,079.80 11,079.80 0.0M
2024-08-21 10,933.02 10,933.02 10,933.02 10,933.02 0.0M
2024-08-20 11,028.79 11,028.79 11,028.79 11,028.79 0.0M
2024-08-19 11,082.69 11,082.69 11,082.69 11,082.69 0.0M
2024-08-16 10,968.84 10,968.84 10,968.84 10,968.84 0.0M
2024-08-15 10,743.43 10,743.43 10,743.43 10,743.43 0.0M
2024-08-14 10,725.42 10,725.42 10,725.42 10,725.42 0.0M
2024-08-13 10,768.60 10,768.60 10,768.60 10,768.60 0.0M
2024-08-12 10,733.43 10,733.43 10,733.43 10,733.43 0.0M
2024-08-09 10,712.42 10,712.42 10,712.42 10,712.42 0.0M
2024-08-08 10,576.44 10,576.44 10,576.44 10,576.44 0.0M
2024-08-07 10,561.67 10,561.67 10,561.67 10,561.67 0.0M
2024-08-06 10,418.27 10,418.27 10,418.27 10,418.27 0.0M
2024-08-05 10,461.04 10,461.04 10,461.04 10,461.04 0.0M
2024-08-02 10,635.86 10,635.86 10,635.86 10,635.86 0.0M
2024-08-01 10,834.43 10,834.43 10,834.43 10,834.43 0.0M
2024-07-31 10,870.58 10,870.58 10,870.58 10,870.58 0.0M
2024-07-30 10,652.49 10,652.49 10,652.49 10,652.49 0.0M
2024-07-29 10,819.52 10,819.52 10,819.52 10,819.52 0.0M
2024-07-26 10,695.10 10,695.10 10,695.10 10,695.10 0.0M
2024-07-25 10,705.55 10,705.55 10,705.55 10,705.55 0.0M
2024-07-24 10,929.41 10,929.41 10,929.41 10,929.41 0.0M
2024-07-23 11,022.59 11,022.59 11,022.59 11,022.59 0.0M
2024-07-22 11,128.01 11,128.01 11,128.01 11,128.01 0.0M
2024-07-19 10,969.83 10,969.83 10,969.83 10,969.83 0.0M
2024-07-18 11,222.08 11,222.08 11,222.08 11,222.08 0.0M
2024-07-17 11,205.51 11,205.51 11,205.51 11,205.51 0.0M
2024-07-16 11,239.39 11,239.39 11,239.39 11,239.39 0.0M
2024-07-15 11,426.48 11,426.48 11,426.48 11,426.48 0.0M
2024-07-12 11,621.00 11,621.00 11,621.00 11,621.00 0.0M
2024-07-11 11,333.96 11,333.96 11,333.96 11,333.96 0.0M
2024-07-10 11,119.44 11,119.44 11,119.44 11,119.44 0.0M
2024-07-09 11,162.94 11,162.94 11,162.94 11,162.94 0.0M
2024-07-08 11,179.11 11,179.11 11,179.11 11,179.11 0.0M
2024-07-05 11,280.12 11,280.12 11,280.12 11,280.12 0.0M
2024-07-04 11,436.68 11,436.68 11,436.68 11,436.68 0.0M
2024-07-03 11,345.72 11,345.72 11,345.72 11,345.72 0.0M
2024-07-02 11,184.21 11,184.21 11,184.21 11,184.21 0.0M
2024-06-28 11,103.86 11,103.86 11,103.86 11,103.86 0.0M
2024-06-27 11,090.17 11,090.17 11,090.17 11,090.17 0.0M
2024-06-26 11,343.53 11,343.53 11,343.53 11,343.53 0.0M
2024-06-25 11,321.20 11,321.20 11,321.20 11,321.20 0.0M
2024-06-24 11,277.77 11,277.77 11,277.77 11,277.77 0.0M
2024-06-21 11,275.43 11,275.43 11,275.43 11,275.43 0.0M
2024-06-20 11,479.03 11,479.03 11,479.03 11,479.03 0.0M
2024-06-19 11,534.46 11,534.46 11,534.46 11,534.46 0.0M
2024-06-18 11,149.85 11,149.85 11,149.85 11,149.85 0.0M
2024-06-17 11,152.13 11,152.13 11,152.13 11,152.13 0.0M
2024-06-14 11,153.48 11,153.48 11,153.48 11,153.48 0.0M
2024-06-13 11,233.45 11,233.45 11,233.45 11,233.45 0.0M
2024-06-12 11,110.43 11,110.43 11,110.43 11,110.43 0.0M
2024-06-11 11,246.46 11,246.46 11,246.46 11,246.46 0.0M
2024-06-07 11,340.89 11,340.89 11,340.89 11,340.89 0.0M
2024-06-06 11,402.36 11,402.36 11,402.36 11,402.36 0.0M
2024-06-05 11,361.04 11,361.04 11,361.04 11,361.04 0.0M
2024-06-04 11,375.78 11,375.78 11,375.78 11,375.78 0.0M
2024-06-03 11,336.09 11,336.09 11,336.09 11,336.09 0.0M
2024-05-31 11,095.62 11,095.62 11,095.62 11,095.62 0.0M
2024-05-30 11,214.98 11,214.98 11,214.98 11,214.98 0.0M
2024-05-29 11,368.15 11,368.15 11,368.15 11,368.15 0.0M
2024-05-28 11,588.82 11,588.82 11,588.82 11,588.82 0.0M
2024-05-27 11,592.22 11,592.22 11,592.22 11,592.22 0.0M
2024-05-24 11,450.39 11,450.39 11,450.39 11,450.39 0.0M
2024-05-23 11,615.55 11,615.55 11,615.55 11,615.55 0.0M
2024-05-22 11,810.63 11,810.63 11,810.63 11,810.63 0.0M
2024-05-21 11,814.56 11,814.56 11,814.56 11,814.56 0.0M
2024-05-20 12,059.13 12,059.13 12,059.13 12,059.13 0.0M
2024-05-17 12,007.75 12,007.75 12,007.75 12,007.75 0.0M
2024-05-16 11,890.86 11,890.86 11,890.86 11,890.86 0.0M
2024-05-14 11,671.40 11,671.40 11,671.40 11,671.40 0.0M
2024-05-13 11,705.35 11,705.35 11,705.35 11,705.35 0.0M
2024-05-10 11,630.62 11,630.62 11,630.62 11,630.62 0.0M
2024-05-09 11,363.14 11,363.14 11,363.14 11,363.14 0.0M
2024-05-08 11,187.79 11,187.79 11,187.79 11,187.79 0.0M
2024-05-07 11,305.18 11,305.18 11,305.18 11,305.18 0.0M
2024-05-06 11,381.62 11,381.62 11,381.62 11,381.62 0.0M
2024-05-03 11,339.42 11,339.42 11,339.42 11,339.42 0.0M
2024-05-02 11,153.77 11,153.77 11,153.77 11,153.77 0.0M
2024-04-30 10,879.71 10,879.71 10,879.71 10,879.71 0.0M
2024-04-29 10,894.88 10,894.88 10,894.88 10,894.88 0.0M
2024-04-26 10,872.75 10,872.75 10,872.75 10,872.75 0.0M
2024-04-25 10,622.94 10,622.94 10,622.94 10,622.94 0.0M
2024-04-24 10,589.01 10,589.01 10,589.01 10,589.01 0.0M
2024-04-23 10,343.19 10,343.19 10,343.19 10,343.19 0.0M
2024-04-22 10,134.99 10,134.99 10,134.99 10,134.99 0.0M
2024-04-19 9,992.44 9,992.44 9,992.44 9,992.44 0.0M
2024-04-18 10,088.37 10,088.37 10,088.37 10,088.37 0.0M
2024-04-17 9,997.93 9,997.93 9,997.93 9,997.93 0.0M
2024-04-16 9,988.00 9,988.00 9,988.00 9,988.00 0.0M
2024-04-15 10,175.24 10,175.24 10,175.24 10,175.24 0.0M
2024-04-12 10,213.67 10,213.67 10,213.67 10,213.67 0.0M
2024-04-11 10,419.76 10,419.76 10,419.76 10,419.76 0.0M
2024-04-10 10,441.07 10,441.07 10,441.07 10,441.07 0.0M
2024-04-09 10,239.89 10,239.89 10,239.89 10,239.89 0.0M
2024-04-08 10,196.43 10,196.43 10,196.43 10,196.43 0.0M
2024-04-05 10,187.35 10,187.35 10,187.35 10,187.35 0.0M
2024-04-03 10,205.89 10,205.89 10,205.89 10,205.89 0.0M
2024-04-02 10,339.64 10,339.64 10,339.64 10,339.64 0.0M
2024-03-28 10,092.79 10,092.79 10,092.79 10,092.79 0.0M
2024-03-27 9,956.71 9,956.71 9,956.71 9,956.71 0.0M
2024-03-26 10,116.18 10,116.18 10,116.18 10,116.18 0.0M
2024-03-25 10,000.55 10,000.55 10,000.55 10,000.55 0.0M
2024-03-22 10,005.30 10,005.30 10,005.30 10,005.30 0.0M
2024-03-21 10,247.47 10,247.47 10,247.47 10,247.47 0.0M
2024-03-20 10,081.79 10,081.79 10,081.79 10,081.79 0.0M
2024-03-19 10,042.92 10,042.92 10,042.92 10,042.92 0.0M
2024-03-18 10,153.05 10,153.05 10,153.05 10,153.05 0.0M
2024-03-15 10,108.15 10,108.15 10,108.15 10,108.15 0.0M
2024-03-14 10,243.99 10,243.99 10,243.99 10,243.99 0.0M
2024-03-13 10,283.08 10,283.08 10,283.08 10,283.08 0.0M
2024-03-12 10,309.13 10,309.13 10,309.13 10,309.13 0.0M
2024-03-11 9,982.27 9,982.27 9,982.27 9,982.27 0.0M
2024-03-08 9,832.59 9,832.59 9,832.59 9,832.59 0.0M
2024-03-07 9,764.03 9,764.03 9,764.03 9,764.03 0.0M
2024-03-06 9,858.95 9,858.95 9,858.95 9,858.95 0.0M
2024-03-05 9,678.65 9,678.65 9,678.65 9,678.65 0.0M
2024-03-04 9,922.33 9,922.33 9,922.33 9,922.33 0.0M
2024-03-01 9,947.57 9,947.57 9,947.57 9,947.57 0.0M
2024-02-29 9,868.08 9,868.08 9,868.08 9,868.08 0.0M
2024-02-28 9,884.59 9,884.59 9,884.59 9,884.59 0.0M
2024-02-27 10,068.58 10,068.58 10,068.58 10,068.58 0.0M
2024-02-26 9,941.09 9,941.09 9,941.09 9,941.09 0.0M
2024-02-23 10,002.48 10,002.48 10,002.48 10,002.48 0.0M
2024-02-22 9,992.40 9,992.40 9,992.40 9,992.40 0.0M
2024-02-21 9,817.24 9,817.24 9,817.24 9,817.24 0.0M
2024-02-20 9,633.76 9,633.76 9,633.76 9,633.76 0.0M
2024-02-19 9,583.20 9,583.20 9,583.20 9,583.20 0.0M
2024-02-16 9,693.97 9,693.97 9,693.97 9,693.97 0.0M
2024-02-15 9,475.65 9,475.65 9,475.65 9,475.65 0.0M
2024-02-14 9,439.46 9,439.46 9,439.46 9,439.46 0.0M
2024-02-09 9,324.06 9,324.06 9,324.06 9,324.06 0.0M
2024-02-08 9,399.00 9,399.00 9,399.00 9,399.00 0.0M
2024-02-07 9,483.51 9,483.51 9,483.51 9,483.51 0.0M
2024-02-06 9,566.17 9,566.17 9,566.17 9,566.17 0.0M
2024-02-05 9,167.78 9,167.78 9,167.78 9,167.78 0.0M
2024-02-02 9,169.75 9,169.75 9,169.75 9,169.75 0.0M
2024-02-01 9,176.20 9,176.20 9,176.20 9,176.20 0.0M
2024-01-31 9,132.80 9,132.80 9,132.80 9,132.80 0.0M
2024-01-30 9,254.01 9,254.01 9,254.01 9,254.01 0.0M
2024-01-29 9,448.42 9,448.42 9,448.42 9,448.42 0.0M
2024-01-26 9,376.59 9,376.59 9,376.59 9,376.59 0.0M
2024-01-25 9,535.67 9,535.67 9,535.67 9,535.67 0.0M
2024-01-24 9,346.92 9,346.92 9,346.92 9,346.92 0.0M
2024-01-23 8,989.18 8,989.18 8,989.18 8,989.18 0.0M
2024-01-22 8,753.11 8,753.11 8,753.11 8,753.11 0.0M
2024-01-19 8,964.84 8,964.84 8,964.84 8,964.84 0.0M
2024-01-18 9,040.23 9,040.23 9,040.23 9,040.23 0.0M
2024-01-17 8,972.45 8,972.45 8,972.45 8,972.45 0.0M
2024-01-16 9,336.55 9,336.55 9,336.55 9,336.55 0.0M
2024-01-15 9,514.28 9,514.28 9,514.28 9,514.28 0.0M
2024-01-12 9,574.91 9,574.91 9,574.91 9,574.91 0.0M
2024-01-11 9,596.33 9,596.33 9,596.33 9,596.33 0.0M
2024-01-10 9,471.52 9,471.52 9,471.52 9,471.52 0.0M
2024-01-09 9,519.86 9,519.86 9,519.86 9,519.86 0.0M
2024-01-08 9,572.72 9,572.72 9,572.72 9,572.72 0.0M
2024-01-05 9,786.52 9,786.52 9,786.52 9,786.52 0.0M
2024-01-04 9,857.74 9,857.74 9,857.74 9,857.74 0.0M
2024-01-03 9,823.35 9,823.35 9,823.35 9,823.35 0.0M
2024-01-02 9,896.80 9,896.80 9,896.80 9,896.80 0.0M