HS Risk Adjusted-HSI20

HSRAIHSI20
🏛️ hong-kong →
77,804.57
Last Update: 2025-09-26
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
2025-09-26 77,804.57 77,804.57 77,804.57 77,804.57 0.0M
2025-09-25 78,708.51 78,708.51 78,708.51 78,708.51 0.0M
2025-09-24 78,793.48 78,793.48 78,793.48 78,793.48 0.0M
2025-09-23 77,876.01 77,876.01 77,876.01 77,876.01 0.0M
2025-09-22 78,340.92 78,340.92 78,340.92 78,340.92 0.0M
2025-09-19 78,834.41 78,834.41 78,834.41 78,834.41 0.0M
2025-09-18 78,832.61 78,832.61 78,832.61 78,832.61 0.0M
2025-09-17 79,740.24 79,740.24 79,740.24 79,740.24 0.0M
2025-09-16 78,567.14 78,567.14 78,567.14 78,567.14 0.0M
2025-09-15 78,582.20 78,582.20 78,582.20 78,582.20 0.0M
2025-09-12 78,423.73 78,423.73 78,423.73 78,423.73 0.0M
2025-09-11 77,677.10 77,677.10 77,677.10 77,677.10 0.0M
2025-09-10 77,912.65 77,912.65 77,912.65 77,912.65 0.0M
2025-09-09 77,228.78 77,228.78 77,228.78 77,228.78 0.0M
2025-09-08 76,440.52 76,440.52 76,440.52 76,440.52 0.0M
2025-09-06 75,904.23 75,904.23 75,904.23 75,904.23 0.0M
2025-09-05 75,904.23 75,904.23 75,904.23 75,904.23 0.0M
2025-09-04 74,997.22 74,997.22 74,997.22 74,997.22 0.0M
2025-09-03 75,680.37 75,680.37 75,680.37 75,680.37 0.0M
2025-09-02 76,044.43 76,044.43 76,044.43 76,044.43 0.0M
2025-09-01 76,283.02 76,283.02 76,283.02 76,283.02 0.0M
2025-08-29 74,907.58 74,907.58 74,907.58 74,907.58 0.0M
2025-08-28 74,713.49 74,713.49 74,713.49 74,713.49 0.0M
2025-08-27 75,199.73 75,199.73 75,199.73 75,199.73 0.0M
2025-08-26 75,967.31 75,967.31 75,967.31 75,967.31 0.0M
2025-08-25 76,694.81 76,694.81 76,694.81 76,694.81 0.0M
2025-08-22 75,506.05 75,506.05 75,506.05 75,506.05 0.0M
2025-08-21 74,943.03 74,943.03 74,943.03 74,943.03 0.0M
2025-08-20 75,087.94 75,087.94 75,087.94 75,087.94 0.0M
2025-08-19 74,984.78 74,984.78 74,984.78 74,984.78 0.0M
2025-08-18 75,111.12 75,111.12 75,111.12 75,111.12 0.0M
2025-08-15 75,327.75 75,327.75 75,327.75 75,327.75 0.0M
2025-08-14 75,908.62 75,908.62 75,908.62 75,908.62 0.0M
2025-08-13 76,089.38 76,089.38 76,089.38 76,089.38 0.0M
2025-08-12 74,575.08 74,575.08 74,575.08 74,575.08 0.0M
2025-08-11 74,423.71 74,423.71 74,423.71 74,423.71 0.0M
2025-08-08 74,309.66 74,309.66 74,309.66 74,309.66 0.0M
2025-08-07 74,825.14 74,825.14 74,825.14 74,825.14 0.0M
2025-08-06 74,429.58 74,429.58 74,429.58 74,429.58 0.0M
2025-08-05 74,410.19 74,410.19 74,410.19 74,410.19 0.0M
2025-08-04 74,019.10 74,019.10 74,019.10 74,019.10 0.0M
2025-08-01 73,499.39 73,499.39 73,499.39 73,499.39 0.0M
2025-07-31 74,105.73 74,105.73 74,105.73 74,105.73 0.0M
2025-07-30 75,022.64 75,022.64 75,022.64 75,022.64 0.0M
2025-07-29 75,796.73 75,796.73 75,796.73 75,796.73 0.0M
2025-07-28 75,880.45 75,880.45 75,880.45 75,880.45 0.0M
2025-07-25 75,488.24 75,488.24 75,488.24 75,488.24 0.0M
2025-07-24 76,107.77 76,107.77 76,107.77 76,107.77 0.0M
2025-07-23 75,819.33 75,819.33 75,819.33 75,819.33 0.0M
2025-07-22 74,910.20 74,910.20 74,910.20 74,910.20 0.0M
2025-07-21 74,607.64 74,607.64 74,607.64 74,607.64 0.0M
2025-07-18 74,230.79 74,230.79 74,230.79 74,230.79 0.0M
2025-07-17 73,506.02 73,506.02 73,506.02 73,506.02 0.0M
2025-07-16 73,546.38 73,546.38 73,546.38 73,546.38 0.0M
2025-07-15 73,704.57 73,704.57 73,704.57 73,704.57 0.0M
2025-07-14 72,853.06 72,853.06 72,853.06 72,853.06 0.0M
2025-07-11 72,710.42 72,710.42 72,710.42 72,710.42 0.0M
2025-07-10 72,466.69 72,466.69 72,466.69 72,466.69 0.0M
2025-07-09 72,169.18 72,169.18 72,169.18 72,169.18 0.0M
2025-07-08 72,722.13 72,722.13 72,722.13 72,722.13 0.0M
2025-07-07 72,158.53 72,158.53 72,158.53 72,158.53 0.0M
2025-07-04 72,216.21 72,216.21 72,216.21 72,216.21 0.0M
2025-07-03 72,544.16 72,544.16 72,544.16 72,544.16 0.0M
2025-07-02 72,793.89 72,793.89 72,793.89 72,793.89 0.0M
2025-06-30 72,465.06 72,465.06 72,465.06 72,465.06 0.0M
2025-06-27 72,889.80 72,889.80 72,889.80 72,889.80 0.0M
2025-06-26 72,956.02 72,956.02 72,956.02 72,956.02 0.0M
2025-06-25 73,242.27 73,242.27 73,242.27 73,242.27 0.0M
2025-06-24 72,617.98 72,617.98 72,617.98 72,617.98 0.0M
2025-06-23 71,595.77 71,595.77 71,595.77 71,595.77 0.0M
2025-06-20 71,261.19 71,261.19 71,261.19 71,261.19 0.0M
2025-06-19 70,645.02 70,645.02 70,645.02 70,645.02 0.0M
2025-06-18 71,628.64 71,628.64 71,628.64 71,628.64 0.0M
2025-06-17 72,172.70 72,172.70 72,172.70 72,172.70 0.0M
2025-06-16 72,320.57 72,320.57 72,320.57 72,320.57 0.0M
2025-06-13 71,960.90 71,960.90 71,960.90 71,960.90 0.0M
2025-06-12 72,250.84 72,250.84 72,250.84 72,250.84 0.0M
2025-06-11 72,875.14 72,875.14 72,875.14 72,875.14 0.0M
2025-06-10 72,381.69 72,381.69 72,381.69 72,381.69 0.0M
2025-06-09 72,401.14 72,401.14 72,401.14 72,401.14 0.0M
2025-06-06 71,605.28 71,605.28 71,605.28 71,605.28 0.0M
2025-06-05 71,778.71 71,778.71 71,778.71 71,778.71 0.0M
2025-06-04 71,264.94 71,264.94 71,264.94 71,264.94 0.0M
2025-06-03 70,971.82 70,971.82 70,971.82 70,971.82 0.0M
2025-06-02 70,261.74 70,261.74 70,261.74 70,261.74 0.0M
2025-05-30 70,516.88 70,516.88 70,516.88 70,516.88 0.0M
2025-05-29 71,071.43 71,071.43 71,071.43 71,071.43 0.0M
2025-05-28 70,446.29 70,446.29 70,446.29 70,446.29 0.0M
2025-05-27 70,634.51 70,634.51 70,634.51 70,634.51 0.0M
2025-05-26 70,418.50 70,418.50 70,418.50 70,418.50 0.0M
2025-05-23 71,003.70 71,003.70 71,003.70 71,003.70 0.0M
2025-05-22 70,888.41 70,888.41 70,888.41 70,888.41 0.0M
2025-05-21 71,389.93 71,389.93 71,389.93 71,389.93 0.0M
2025-05-20 71,108.61 71,108.61 71,108.61 71,108.61 0.0M
2025-05-19 70,497.19 70,497.19 70,497.19 70,497.19 0.0M
2025-05-16 70,512.67 70,512.67 70,512.67 70,512.67 0.0M
2025-05-15 70,662.69 70,662.69 70,662.69 70,662.69 0.0M
2025-05-14 70,936.50 70,936.50 70,936.50 70,936.50 0.0M
2025-05-13 70,037.23 70,037.23 70,037.23 70,037.23 0.0M
2025-05-12 70,771.56 70,771.56 70,771.56 70,771.56 0.0M
2025-05-09 69,634.60 69,634.60 69,634.60 69,634.60 0.0M
2025-05-08 69,484.02 69,484.02 69,484.02 69,484.02 0.0M
2025-05-07 69,324.23 69,324.23 69,324.23 69,324.23 0.0M
2025-05-06 69,273.88 69,273.88 69,273.88 69,273.88 0.0M
2025-05-02 69,018.04 69,018.04 69,018.04 69,018.04 0.0M
2025-04-30 68,432.75 68,432.75 68,432.75 68,432.75 0.0M
2025-04-29 68,213.16 68,213.16 68,213.16 68,213.16 0.0M
2025-04-28 68,157.47 68,157.47 68,157.47 68,157.47 0.0M
2025-04-25 68,157.51 68,157.51 68,157.51 68,157.51 0.0M
2025-04-24 68,056.79 68,056.79 68,056.79 68,056.79 0.0M
2025-04-23 68,271.42 68,271.42 68,271.42 68,271.42 0.0M
2025-04-22 67,588.85 67,588.85 67,588.85 67,588.85 0.0M
2025-04-17 67,327.46 67,327.46 67,327.46 67,327.46 0.0M
2025-04-16 66,883.06 66,883.06 66,883.06 66,883.06 0.0M
2025-04-15 67,392.17 67,392.17 67,392.17 67,392.17 0.0M
2025-04-14 67,327.17 67,327.17 67,327.17 67,327.17 0.0M
2025-04-11 66,695.42 66,695.42 66,695.42 66,695.42 0.0M
2025-04-10 66,406.98 66,406.98 66,406.98 66,406.98 0.0M
2025-04-09 65,899.60 65,899.60 65,899.60 65,899.60 0.0M
2025-04-08 65,733.02 65,733.02 65,733.02 65,733.02 0.0M
2025-04-07 64,965.43 64,965.43 64,965.43 64,965.43 0.0M
2025-04-03 72,408.34 72,408.34 72,408.34 72,408.34 0.0M
2025-04-02 73,267.66 73,267.66 73,267.66 73,267.66 0.0M
2025-04-01 73,276.38 73,276.38 73,276.38 73,276.38 0.0M
2025-03-31 73,064.12 73,064.12 73,064.12 73,064.12 0.0M
2025-03-28 73,780.05 73,780.05 73,780.05 73,780.05 0.0M
2025-03-27 74,126.60 74,126.60 74,126.60 74,126.60 0.0M
2025-03-26 73,910.24 73,910.24 73,910.24 73,910.24 0.0M
2025-03-25 73,589.37 73,589.37 73,589.37 73,589.37 0.0M
2025-03-24 74,840.74 74,840.74 74,840.74 74,840.74 0.0M
2025-03-21 74,343.94 74,343.94 74,343.94 74,343.94 0.0M
2025-03-20 75,559.21 75,559.21 75,559.21 75,559.21 0.0M
2025-03-19 76,782.65 76,782.65 76,782.65 76,782.65 0.0M
2025-03-18 76,710.86 76,710.86 76,710.86 76,710.86 0.0M
2025-03-17 75,372.23 75,372.23 75,372.23 75,372.23 0.0M
2025-03-14 74,943.57 74,943.57 74,943.57 74,943.57 0.0M
2025-03-13 73,827.42 73,827.42 73,827.42 73,827.42 0.0M
2025-03-12 74,120.33 74,120.33 74,120.33 74,120.33 0.0M
2025-03-11 74,478.31 74,478.31 74,478.31 74,478.31 0.0M
2025-03-10 74,478.60 74,478.60 74,478.60 74,478.60 0.0M
2025-03-07 75,392.70 75,392.70 75,392.70 75,392.70 0.0M
2025-03-06 75,684.85 75,684.85 75,684.85 75,684.85 0.0M
2025-03-05 73,761.09 73,761.09 73,761.09 73,761.09 0.0M
2025-03-04 72,283.15 72,283.15 72,283.15 72,283.15 0.0M
2025-03-03 72,414.12 72,414.12 72,414.12 72,414.12 0.0M
2025-02-28 72,255.65 72,255.65 72,255.65 72,255.65 0.0M
2025-02-27 74,014.99 74,014.99 74,014.99 74,014.99 0.0M
2025-02-26 74,181.78 74,181.78 74,181.78 74,181.78 0.0M
2025-02-25 72,357.53 72,357.53 72,357.53 72,357.53 0.0M
2025-02-24 73,080.04 73,080.04 73,080.04 73,080.04 0.0M
2025-02-21 73,415.46 73,415.46 73,415.46 73,415.46 0.0M
2025-02-20 71,134.67 71,134.67 71,134.67 71,134.67 0.0M
2025-02-19 72,054.55 72,054.55 72,054.55 72,054.55 0.0M
2025-02-18 72,134.64 72,134.64 72,134.64 72,134.64 0.0M
2025-02-17 71,230.40 71,230.40 71,230.40 71,230.40 0.0M
2025-02-14 71,236.71 71,236.71 71,236.71 71,236.71 0.0M
2025-02-13 69,170.61 69,170.61 69,170.61 69,170.61 0.0M
2025-02-12 69,281.81 69,281.81 69,281.81 69,281.81 0.0M
2025-02-11 67,822.74 67,822.74 67,822.74 67,822.74 0.0M
2025-02-10 68,409.28 68,409.28 68,409.28 68,409.28 0.0M
2025-02-07 67,398.86 67,398.86 67,398.86 67,398.86 0.0M
2025-02-06 66,769.97 66,769.97 66,769.97 66,769.97 0.0M
2025-02-05 66,005.08 66,005.08 66,005.08 66,005.08 0.0M
2025-02-04 66,508.46 66,508.46 66,508.46 66,508.46 0.0M
2025-02-03 65,008.55 65,008.55 65,008.55 65,008.55 0.0M
2025-01-28 65,021.22 65,021.22 65,021.22 65,021.22 0.0M
2025-01-27 64,949.00 64,949.00 64,949.00 64,949.00 0.0M
2025-01-24 64,602.87 64,602.87 64,602.87 64,602.87 0.0M
2025-01-23 63,651.69 63,651.69 63,651.69 63,651.69 0.0M
2025-01-22 63,853.45 63,853.45 63,853.45 63,853.45 0.0M
2025-01-21 64,697.56 64,697.56 64,697.56 64,697.56 0.0M
2025-01-20 64,228.75 64,228.75 64,228.75 64,228.75 0.0M
2025-01-17 63,342.06 63,342.06 63,342.06 63,342.06 0.0M
2025-01-16 63,182.93 63,182.93 63,182.93 63,182.93 0.0M
2025-01-15 62,572.21 62,572.21 62,572.21 62,572.21 0.0M
2025-01-14 62,399.89 62,399.89 62,399.89 62,399.89 0.0M
2025-01-13 61,507.03 61,507.03 61,507.03 61,507.03 0.0M
2025-01-10 61,950.54 61,950.54 61,950.54 61,950.54 0.0M
2025-01-09 62,398.55 62,398.55 62,398.55 62,398.55 0.0M
2025-01-08 62,495.75 62,495.75 62,495.75 62,495.75 0.0M
2025-01-07 62,917.66 62,917.66 62,917.66 62,917.66 0.0M
2025-01-06 63,519.18 63,519.18 63,519.18 63,519.18 0.0M
2025-01-03 63,693.69 63,693.69 63,693.69 63,693.69 0.0M
2025-01-02 63,349.41 63,349.41 63,349.41 63,349.41 0.0M