HS Risk Adjusted-HSI20

HSRAIHSI20
🏛️ hong-kong →
79,076.70
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 65,930.66 65,930.66 65,930.66 65,930.66 0.0M
2021-12-30 65,125.74 65,125.74 65,125.74 65,125.74 0.0M
2021-12-29 65,053.96 65,053.96 65,053.96 65,053.96 0.0M
2021-12-28 65,600.68 65,600.68 65,600.68 65,600.68 0.0M
2021-12-24 65,440.61 65,440.61 65,440.61 65,440.61 0.0M
2021-12-23 65,355.76 65,355.76 65,355.76 65,355.76 0.0M
2021-12-22 65,098.46 65,098.46 65,098.46 65,098.46 0.0M
2021-12-21 64,729.33 64,729.33 64,729.33 64,729.33 0.0M
2021-12-20 64,091.17 64,091.17 64,091.17 64,091.17 0.0M
2021-12-17 65,352.90 65,352.90 65,352.90 65,352.90 0.0M
2021-12-16 66,149.97 66,149.97 66,149.97 66,149.97 0.0M
2021-12-15 65,990.27 65,990.27 65,990.27 65,990.27 0.0M
2021-12-14 66,596.58 66,596.58 66,596.58 66,596.58 0.0M
2021-12-13 67,494.36 67,494.36 67,494.36 67,494.36 0.0M
2021-12-10 67,610.27 67,610.27 67,610.27 67,610.27 0.0M
2021-12-09 68,340.43 68,340.43 68,340.43 68,340.43 0.0M
2021-12-08 67,613.49 67,613.49 67,613.49 67,613.49 0.0M
2021-12-07 67,576.29 67,576.29 67,576.29 67,576.29 0.0M
2021-12-06 65,789.15 65,789.15 65,789.15 65,789.15 0.0M
2021-12-03 66,964.94 66,964.94 66,964.94 66,964.94 0.0M
2021-12-02 67,027.61 67,027.61 67,027.61 67,027.61 0.0M
2021-12-01 66,654.24 66,654.24 66,654.24 66,654.24 0.0M
2021-11-30 66,136.80 66,136.80 66,136.80 66,136.80 0.0M
2021-11-29 67,198.88 67,198.88 67,198.88 67,198.88 0.0M
2021-11-26 67,841.99 67,841.99 67,841.99 67,841.99 0.0M
2021-11-25 69,700.41 69,700.41 69,700.41 69,700.41 0.0M
2021-11-24 69,533.72 69,533.72 69,533.72 69,533.72 0.0M
2021-11-23 69,438.18 69,438.18 69,438.18 69,438.18 0.0M
2021-11-22 70,282.53 70,282.53 70,282.53 70,282.53 0.0M
2021-11-19 70,541.90 70,541.90 70,541.90 70,541.90 0.0M
2021-11-18 71,301.54 71,301.54 71,301.54 71,301.54 0.0M
2021-11-17 72,231.84 72,231.84 72,231.84 72,231.84 0.0M
2021-11-16 72,411.23 72,411.23 72,411.23 72,411.23 0.0M
2021-11-15 71,502.03 71,502.03 71,502.03 71,502.03 0.0M
2021-11-12 71,324.77 71,324.77 71,324.77 71,324.77 0.0M
2021-11-11 71,099.54 71,099.54 71,099.54 71,099.54 0.0M
2021-11-10 70,391.38 70,391.38 70,391.38 70,391.38 0.0M
2021-11-09 69,879.29 69,879.29 69,879.29 69,879.29 0.0M
2021-11-08 69,741.80 69,741.80 69,741.80 69,741.80 0.0M
2021-11-05 70,012.91 70,012.91 70,012.91 70,012.91 0.0M
2021-11-04 70,998.25 70,998.25 70,998.25 70,998.25 0.0M
2021-11-03 70,443.97 70,443.97 70,443.97 70,443.97 0.0M
2021-11-02 70,650.09 70,650.09 70,650.09 70,650.09 0.0M
2021-11-01 70,800.06 70,800.06 70,800.06 70,800.06 0.0M
2021-10-29 71,409.37 71,409.37 71,409.37 71,409.37 0.0M
2021-10-28 71,893.46 71,893.46 71,893.46 71,893.46 0.0M
2021-10-27 72,092.43 72,092.43 72,092.43 72,092.43 0.0M
2021-10-26 73,188.79 73,188.79 73,188.79 73,188.79 0.0M
2021-10-25 73,433.38 73,433.38 73,433.38 73,433.38 0.0M
2021-10-22 73,420.28 73,420.28 73,420.28 73,420.28 0.0M
2021-10-21 73,147.65 73,147.65 73,147.65 73,147.65 0.0M
2021-10-20 73,441.73 73,441.73 73,441.73 73,441.73 0.0M
2021-10-19 72,573.34 72,573.34 72,573.34 72,573.34 0.0M
2021-10-18 71,650.52 71,650.52 71,650.52 71,650.52 0.0M
2021-10-15 71,458.64 71,458.64 71,458.64 71,458.64 0.0M
2021-10-12 70,561.27 70,561.27 70,561.27 70,561.27 0.0M
2021-10-11 71,459.89 71,459.89 71,459.89 71,459.89 0.0M
2021-10-08 70,275.02 70,275.02 70,275.02 70,275.02 0.0M
2021-10-07 69,912.53 69,912.53 69,912.53 69,912.53 0.0M
2021-10-06 67,991.17 67,991.17 67,991.17 67,991.17 0.0M
2021-10-05 68,341.91 68,341.91 68,341.91 68,341.91 0.0M
2021-10-04 68,162.19 68,162.19 68,162.19 68,162.19 0.0M
2021-09-30 69,555.47 69,555.47 69,555.47 69,555.47 0.0M
2021-09-29 69,777.87 69,777.87 69,777.87 69,777.87 0.0M
2021-09-28 69,367.11 69,367.11 69,367.11 69,367.11 0.0M
2021-09-27 68,621.00 68,621.00 68,621.00 68,621.00 0.0M
2021-09-24 68,580.27 68,580.27 68,580.27 68,580.27 0.0M
2021-09-23 69,350.85 69,350.85 69,350.85 69,350.85 0.0M
2021-09-21 68,665.58 68,665.58 68,665.58 68,665.58 0.0M
2021-09-20 68,341.29 68,341.29 68,341.29 68,341.29 0.0M
2021-09-17 70,487.52 70,487.52 70,487.52 70,487.52 0.0M
2021-09-16 69,824.34 69,824.34 69,824.34 69,824.34 0.0M
2021-09-15 70,793.79 70,793.79 70,793.79 70,793.79 0.0M
2021-09-14 72,041.13 72,041.13 72,041.13 72,041.13 0.0M
2021-09-13 72,855.13 72,855.13 72,855.13 72,855.13 0.0M
2021-09-10 73,924.10 73,924.10 73,924.10 73,924.10 0.0M
2021-09-09 72,531.40 72,531.40 72,531.40 72,531.40 0.0M
2021-09-08 74,189.96 74,189.96 74,189.96 74,189.96 0.0M
2021-09-07 74,271.11 74,271.11 74,271.11 74,271.11 0.0M
2021-09-06 73,748.37 73,748.37 73,748.37 73,748.37 0.0M
2021-09-03 73,021.82 73,021.82 73,021.82 73,021.82 0.0M
2021-09-02 73,511.56 73,511.56 73,511.56 73,511.56 0.0M
2021-09-01 73,277.45 73,277.45 73,277.45 73,277.45 0.0M
2021-08-31 72,893.00 72,893.00 72,893.00 72,893.00 0.0M
2021-08-30 72,030.18 72,030.18 72,030.18 72,030.18 0.0M
2021-08-27 71,706.30 71,706.30 71,706.30 71,706.30 0.0M
2021-08-26 71,725.22 71,725.22 71,725.22 71,725.22 0.0M
2021-08-25 72,383.35 72,383.35 72,383.35 72,383.35 0.0M
2021-08-24 72,408.58 72,408.58 72,408.58 72,408.58 0.0M
2021-08-23 70,863.48 70,863.48 70,863.48 70,863.48 0.0M
2021-08-20 70,215.57 70,215.57 70,215.57 70,215.57 0.0M
2021-08-19 71,409.44 71,409.44 71,409.44 71,409.44 0.0M
2021-08-18 72,723.13 72,723.13 72,723.13 72,723.13 0.0M
2021-08-17 72,418.17 72,418.17 72,418.17 72,418.17 0.0M
2021-08-16 73,488.79 73,488.79 73,488.79 73,488.79 0.0M
2021-08-13 73,994.91 73,994.91 73,994.91 73,994.91 0.0M
2021-08-12 74,287.69 74,287.69 74,287.69 74,287.69 0.0M
2021-08-11 74,614.00 74,614.00 74,614.00 74,614.00 0.0M
2021-08-10 74,490.09 74,490.09 74,490.09 74,490.09 0.0M
2021-08-09 73,773.96 73,773.96 73,773.96 73,773.96 0.0M
2021-08-06 73,548.26 73,548.26 73,548.26 73,548.26 0.0M
2021-08-05 73,601.95 73,601.95 73,601.95 73,601.95 0.0M
2021-08-04 74,063.94 74,063.94 74,063.94 74,063.94 0.0M
2021-08-03 73,592.23 73,592.23 73,592.23 73,592.23 0.0M
2021-08-02 73,674.13 73,674.13 73,674.13 73,674.13 0.0M
2021-07-30 73,128.49 73,128.49 73,128.49 73,128.49 0.0M
2021-07-29 73,874.26 73,874.26 73,874.26 73,874.26 0.0M
2021-07-28 72,097.07 72,097.07 72,097.07 72,097.07 0.0M
2021-07-27 71,129.03 71,129.03 71,129.03 71,129.03 0.0M
2021-07-26 74,264.62 74,264.62 74,264.62 74,264.62 0.0M
2021-07-23 77,467.61 77,467.61 77,467.61 77,467.61 0.0M
2021-07-22 78,607.02 78,607.02 78,607.02 78,607.02 0.0M
2021-07-21 77,191.44 77,191.44 77,191.44 77,191.44 0.0M
2021-07-20 77,289.75 77,289.75 77,289.75 77,289.75 0.0M
2021-07-19 77,943.39 77,943.39 77,943.39 77,943.39 0.0M
2021-07-16 79,403.31 79,403.31 79,403.31 79,403.31 0.0M
2021-07-15 79,379.46 79,379.46 79,379.46 79,379.46 0.0M
2021-07-14 78,787.42 78,787.42 78,787.42 78,787.42 0.0M
2021-07-13 79,286.30 79,286.30 79,286.30 79,286.30 0.0M
2021-07-12 78,015.56 78,015.56 78,015.56 78,015.56 0.0M
2021-07-09 77,531.58 77,531.58 77,531.58 77,531.58 0.0M
2021-07-08 76,988.86 76,988.86 76,988.86 76,988.86 0.0M
2021-07-07 79,278.37 79,278.37 79,278.37 79,278.37 0.0M
2021-07-06 79,326.23 79,326.23 79,326.23 79,326.23 0.0M
2021-07-05 79,525.83 79,525.83 79,525.83 79,525.83 0.0M
2021-07-02 79,978.80 79,978.80 79,978.80 79,978.80 0.0M
2021-06-30 81,440.86 81,440.86 81,440.86 81,440.86 0.0M
2021-06-29 81,910.25 81,910.25 81,910.25 81,910.25 0.0M
2021-06-28 82,589.45 82,589.45 82,589.45 82,589.45 0.0M
2021-06-25 82,589.45 82,589.45 82,589.45 82,589.45 0.0M
2021-06-24 81,445.24 81,445.24 81,445.24 81,445.24 0.0M
2021-06-23 81,243.47 81,243.47 81,243.47 81,243.47 0.0M
2021-06-22 79,813.22 79,813.22 79,813.22 79,813.22 0.0M
2021-06-21 80,318.54 80,318.54 80,318.54 80,318.54 0.0M
2021-06-18 81,172.27 81,172.27 81,172.27 81,172.27 0.0M
2021-06-17 80,459.30 80,459.30 80,459.30 80,459.30 0.0M
2021-06-16 80,116.28 80,116.28 80,116.28 80,116.28 0.0M
2021-06-15 80,684.37 80,684.37 80,684.37 80,684.37 0.0M
2021-06-11 81,257.97 81,257.97 81,257.97 81,257.97 0.0M
2021-06-10 80,949.53 80,949.53 80,949.53 80,949.53 0.0M
2021-06-09 80,959.27 80,959.27 80,959.27 80,959.27 0.0M
2021-06-08 81,068.41 81,068.41 81,068.41 81,068.41 0.0M
2021-06-07 81,063.63 81,063.63 81,063.63 81,063.63 0.0M
2021-06-04 81,432.03 81,432.03 81,432.03 81,432.03 0.0M
2021-06-03 81,531.30 81,531.30 81,531.30 81,531.30 0.0M
2021-06-02 82,409.84 82,409.84 82,409.84 82,409.84 0.0M
2021-06-01 82,889.09 82,889.09 82,889.09 82,889.09 0.0M
2021-05-31 81,990.79 81,990.79 81,990.79 81,990.79 0.0M
2021-05-28 81,913.77 81,913.77 81,913.77 81,913.77 0.0M
2021-05-27 81,857.36 81,857.36 81,857.36 81,857.36 0.0M
2021-05-26 81,893.07 81,893.07 81,893.07 81,893.07 0.0M
2021-05-25 81,176.66 81,176.66 81,176.66 81,176.66 0.0M
2021-05-24 79,697.19 79,697.19 79,697.19 79,697.19 0.0M
2021-05-21 79,801.55 79,801.55 79,801.55 79,801.55 0.0M
2021-05-20 79,778.70 79,778.70 79,778.70 79,778.70 0.0M
2021-05-18 80,138.66 80,138.66 80,138.66 80,138.66 0.0M
2021-05-17 78,964.84 78,964.84 78,964.84 78,964.84 0.0M
2021-05-14 78,467.45 78,467.45 78,467.45 78,467.45 0.0M
2021-05-13 77,602.65 77,602.65 77,602.65 77,602.65 0.0M
2021-05-12 79,037.09 79,037.09 79,037.09 79,037.09 0.0M
2021-05-11 78,428.94 78,428.94 78,428.94 78,428.94 0.0M
2021-05-10 80,054.56 80,054.56 80,054.56 80,054.56 0.0M
2021-05-07 80,090.95 80,090.95 80,090.95 80,090.95 0.0M
2021-05-06 80,166.01 80,166.01 80,166.01 80,166.01 0.0M
2021-05-05 79,551.60 79,551.60 79,551.60 79,551.60 0.0M
2021-05-04 79,940.79 79,940.79 79,940.79 79,940.79 0.0M
2021-05-03 79,375.01 79,375.01 79,375.01 79,375.01 0.0M
2021-04-30 80,338.94 80,338.94 80,338.94 80,338.94 0.0M
2021-04-29 81,956.57 81,956.57 81,956.57 81,956.57 0.0M
2021-04-28 81,308.97 81,308.97 81,308.97 81,308.97 0.0M
2021-04-27 80,948.34 80,948.34 80,948.34 80,948.34 0.0M
2021-04-26 80,979.56 80,979.56 80,979.56 80,979.56 0.0M
2021-04-23 81,327.38 81,327.38 81,327.38 81,327.38 0.0M
2021-04-22 80,437.52 80,437.52 80,437.52 80,437.52 0.0M
2021-04-21 80,010.29 80,010.29 80,010.29 80,010.29 0.0M
2021-04-20 81,421.92 81,421.92 81,421.92 81,421.92 0.0M
2021-04-19 81,340.99 81,340.99 81,340.99 81,340.99 0.0M
2021-04-16 80,969.16 80,969.16 80,969.16 80,969.16 0.0M
2021-04-15 80,490.11 80,490.11 80,490.11 80,490.11 0.0M
2021-04-14 80,782.44 80,782.44 80,782.44 80,782.44 0.0M
2021-04-13 79,709.88 79,709.88 79,709.88 79,709.88 0.0M
2021-04-12 79,594.76 79,594.76 79,594.76 79,594.76 0.0M
2021-04-09 80,230.55 80,230.55 80,230.55 80,230.55 0.0M
2021-04-08 81,024.64 81,024.64 81,024.64 81,024.64 0.0M
2021-04-07 80,180.34 80,180.34 80,180.34 80,180.34 0.0M
2021-04-01 80,865.32 80,865.32 80,865.32 80,865.32 0.0M
2021-03-31 79,435.60 79,435.60 79,435.60 79,435.60 0.0M
2021-03-30 79,934.93 79,934.93 79,934.93 79,934.93 0.0M
2021-03-29 79,349.64 79,349.64 79,349.64 79,349.64 0.0M
2021-03-26 79,344.85 79,344.85 79,344.85 79,344.85 0.0M
2021-03-25 78,297.03 78,297.03 78,297.03 78,297.03 0.0M
2021-03-24 78,342.48 78,342.48 78,342.48 78,342.48 0.0M
2021-03-23 79,749.23 79,749.23 79,749.23 79,749.23 0.0M
2021-03-22 80,671.42 80,671.42 80,671.42 80,671.42 0.0M
2021-03-19 80,921.41 80,921.41 80,921.41 80,921.41 0.0M
2021-03-18 81,894.77 81,894.77 81,894.77 81,894.77 0.0M
2021-03-17 81,042.72 81,042.72 81,042.72 81,042.72 0.0M
2021-03-16 81,023.61 81,023.61 81,023.61 81,023.61 0.0M
2021-03-15 80,598.06 80,598.06 80,598.06 80,598.06 0.0M
2021-03-12 80,386.43 80,386.43 80,386.43 80,386.43 0.0M
2021-03-11 81,845.25 81,845.25 81,845.25 81,845.25 0.0M
2021-03-10 80,654.42 80,654.42 80,654.42 80,654.42 0.0M
2021-03-09 80,354.82 80,354.82 80,354.82 80,354.82 0.0M
2021-03-08 79,814.93 79,814.93 79,814.93 79,814.93 0.0M
2021-03-05 80,993.61 80,993.61 80,993.61 80,993.61 0.0M
2021-03-04 81,281.49 81,281.49 81,281.49 81,281.49 0.0M
2021-03-03 82,740.03 82,740.03 82,740.03 82,740.03 0.0M
2021-03-02 80,970.99 80,970.99 80,970.99 80,970.99 0.0M
2021-03-01 81,774.48 81,774.48 81,774.48 81,774.48 0.0M
2021-02-26 80,552.43 80,552.43 80,552.43 80,552.43 0.0M
2021-02-25 83,356.31 83,356.31 83,356.31 83,356.31 0.0M
2021-02-24 82,369.79 82,369.79 82,369.79 82,369.79 0.0M
2021-02-23 84,904.21 84,904.21 84,904.21 84,904.21 0.0M
2021-02-22 84,037.21 84,037.21 84,037.21 84,037.21 0.0M
2021-02-19 84,932.45 84,932.45 84,932.45 84,932.45 0.0M
2021-02-18 84,795.39 84,795.39 84,795.39 84,795.39 0.0M
2021-02-17 86,152.51 86,152.51 86,152.51 86,152.51 0.0M
2021-02-16 85,214.96 85,214.96 85,214.96 85,214.96 0.0M
2021-02-11 83,626.65 83,626.65 83,626.65 83,626.65 0.0M
2021-02-10 83,252.89 83,252.89 83,252.89 83,252.89 0.0M
2021-02-09 81,693.83 81,693.83 81,693.83 81,693.83 0.0M
2021-02-08 81,259.71 81,259.71 81,259.71 81,259.71 0.0M
2021-02-05 81,176.08 81,176.08 81,176.08 81,176.08 0.0M
2021-02-04 80,709.35 80,709.35 80,709.35 80,709.35 0.0M
2021-02-03 81,213.07 81,213.07 81,213.07 81,213.07 0.0M
2021-02-02 81,061.16 81,061.16 81,061.16 81,061.16 0.0M
2021-02-01 80,104.43 80,104.43 80,104.43 80,104.43 0.0M
2021-01-29 78,485.85 78,485.85 78,485.85 78,485.85 0.0M
2021-01-28 79,226.93 79,226.93 79,226.93 79,226.93 0.0M
2021-01-27 81,299.15 81,299.15 81,299.15 81,299.15 0.0M
2021-01-26 81,559.24 81,559.24 81,559.24 81,559.24 0.0M
2021-01-25 83,689.72 83,689.72 83,689.72 83,689.72 0.0M
2021-01-22 81,716.29 81,716.29 81,716.29 81,716.29 0.0M
2021-01-21 83,048.02 83,048.02 83,048.02 83,048.02 0.0M
2021-01-20 83,144.33 83,144.33 83,144.33 83,144.33 0.0M
2021-01-19 82,255.82 82,255.82 82,255.82 82,255.82 0.0M
2021-01-18 80,092.71 80,092.71 80,092.71 80,092.71 0.0M
2021-01-15 79,291.01 79,291.01 79,291.01 79,291.01 0.0M
2021-01-14 79,077.36 79,077.36 79,077.36 79,077.36 0.0M
2021-01-13 78,352.36 78,352.36 78,352.36 78,352.36 0.0M
2021-01-12 78,466.54 78,466.54 78,466.54 78,466.54 0.0M
2021-01-11 77,443.91 77,443.91 77,443.91 77,443.91 0.0M
2021-01-08 77,360.65 77,360.65 77,360.65 77,360.65 0.0M
2021-01-07 76,445.76 76,445.76 76,445.76 76,445.76 0.0M
2021-01-06 76,844.73 76,844.73 76,844.73 76,844.73 0.0M
2021-01-05 76,726.95 76,726.95 76,726.95 76,726.95 0.0M
2021-01-04 76,235.64 76,235.64 76,235.64 76,235.64 0.0M