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
2024-12-31 64,303.88 64,303.88 64,303.88 64,303.88 0.0M
2024-12-30 64,256.50 64,256.50 64,256.50 64,256.50 0.0M
2024-12-27 64,371.03 64,371.03 64,371.03 64,371.03 0.0M
2024-12-24 64,384.61 64,384.61 64,384.61 64,384.61 0.0M
2024-12-23 63,858.74 63,858.74 63,858.74 63,858.74 0.0M
2024-12-20 63,458.74 63,458.74 63,458.74 63,458.74 0.0M
2024-12-19 63,533.72 63,533.72 63,533.72 63,533.72 0.0M
2024-12-18 63,801.12 63,801.12 63,801.12 63,801.12 0.0M
2024-12-17 63,405.84 63,405.84 63,405.84 63,405.84 0.0M
2024-12-16 63,630.53 63,630.53 63,630.53 63,630.53 0.0M
2024-12-13 64,044.01 64,044.01 64,044.01 64,044.01 0.0M
2024-12-12 65,049.83 65,049.83 65,049.83 65,049.83 0.0M
2024-12-11 64,475.59 64,475.59 64,475.59 64,475.59 0.0M
2024-12-10 64,840.52 64,840.52 64,840.52 64,840.52 0.0M
2024-12-09 65,080.00 65,080.00 65,080.00 65,080.00 0.0M
2024-12-06 63,770.78 63,770.78 63,770.78 63,770.78 0.0M
2024-12-05 63,042.44 63,042.44 63,042.44 63,042.44 0.0M
2024-12-04 63,470.07 63,470.07 63,470.07 63,470.07 0.0M
2024-12-03 63,477.11 63,477.11 63,477.11 63,477.11 0.0M
2024-12-02 63,017.25 63,017.25 63,017.25 63,017.25 0.0M
2024-11-29 62,716.75 62,716.75 62,716.75 62,716.75 0.0M
2024-11-28 62,586.92 62,586.92 62,586.92 62,586.92 0.0M
2024-11-27 63,120.92 63,120.92 63,120.92 63,120.92 0.0M
2024-11-26 62,123.62 62,123.62 62,123.62 62,123.62 0.0M
2024-11-25 62,103.29 62,103.29 62,103.29 62,103.29 0.0M
2024-11-22 62,268.23 62,268.23 62,268.23 62,268.23 0.0M
2024-11-21 63,050.50 63,050.50 63,050.50 63,050.50 0.0M
2024-11-20 63,261.59 63,261.59 63,261.59 63,261.59 0.0M
2024-11-19 63,175.73 63,175.73 63,175.73 63,175.73 0.0M
2024-11-18 63,001.37 63,001.37 63,001.37 63,001.37 0.0M
2024-11-15 62,692.15 62,692.15 62,692.15 62,692.15 0.0M
2024-11-14 62,707.28 62,707.28 62,707.28 62,707.28 0.0M
2024-11-13 63,417.21 63,417.21 63,417.21 63,417.21 0.0M
2024-11-12 63,458.35 63,458.35 63,458.35 63,458.35 0.0M
2024-11-11 64,520.96 64,520.96 64,520.96 64,520.96 0.0M
2024-11-08 65,039.83 65,039.83 65,039.83 65,039.83 0.0M
2024-11-07 65,436.24 65,436.24 65,436.24 65,436.24 0.0M
2024-11-06 64,660.65 64,660.65 64,660.65 64,660.65 0.0M
2024-11-05 65,485.74 65,485.74 65,485.74 65,485.74 0.0M
2024-11-04 64,713.54 64,713.54 64,713.54 64,713.54 0.0M
2024-11-01 64,598.93 64,598.93 64,598.93 64,598.93 0.0M
2024-10-31 64,278.37 64,278.37 64,278.37 64,278.37 0.0M
2024-10-30 64,375.11 64,375.11 64,375.11 64,375.11 0.0M
2024-10-29 64,880.73 64,880.73 64,880.73 64,880.73 0.0M
2024-10-28 64,718.82 64,718.82 64,718.82 64,718.82 0.0M
2024-10-25 64,691.91 64,691.91 64,691.91 64,691.91 0.0M
2024-10-24 64,538.14 64,538.14 64,538.14 64,538.14 0.0M
2024-10-23 64,926.19 64,926.19 64,926.19 64,926.19 0.0M
2024-10-22 64,550.42 64,550.42 64,550.42 64,550.42 0.0M
2024-10-21 64,515.41 64,515.41 64,515.41 64,515.41 0.0M
2024-10-18 64,960.53 64,960.53 64,960.53 64,960.53 0.0M
2024-10-17 63,940.18 63,940.18 63,940.18 63,940.18 0.0M
2024-10-16 64,217.98 64,217.98 64,217.98 64,217.98 0.0M
2024-10-15 64,257.69 64,257.69 64,257.69 64,257.69 0.0M
2024-10-14 65,272.29 65,272.29 65,272.29 65,272.29 0.0M
2024-10-10 65,462.58 65,462.58 65,462.58 65,462.58 0.0M
2024-10-09 64,656.00 64,656.00 64,656.00 64,656.00 0.0M
2024-10-08 65,181.34 65,181.34 65,181.34 65,181.34 0.0M
2024-10-07 68,932.73 68,932.73 68,932.73 68,932.73 0.0M
2024-10-04 68,281.11 68,281.11 68,281.11 68,281.11 0.0M
2024-10-03 67,178.77 67,178.77 67,178.77 67,178.77 0.0M
2024-10-02 67,890.78 67,890.78 67,890.78 67,890.78 0.0M
2024-09-30 64,944.19 64,944.19 64,944.19 64,944.19 0.0M
2024-09-27 63,706.56 63,706.56 63,706.56 63,706.56 0.0M
2024-09-26 61,638.83 61,638.83 61,638.83 61,638.83 0.0M
2024-09-25 59,352.49 59,352.49 59,352.49 59,352.49 0.0M
2024-09-24 58,953.67 58,953.67 58,953.67 58,953.67 0.0M
2024-09-23 56,621.66 56,621.66 56,621.66 56,621.66 0.0M
2024-09-20 56,649.35 56,649.35 56,649.35 56,649.35 0.0M
2024-09-19 55,886.70 55,886.70 55,886.70 55,886.70 0.0M
2024-09-17 54,791.08 54,791.08 54,791.08 54,791.08 0.0M
2024-09-16 54,053.99 54,053.99 54,053.99 54,053.99 0.0M
2024-09-13 53,884.33 53,884.33 53,884.33 53,884.33 0.0M
2024-09-12 53,474.80 53,474.80 53,474.80 53,474.80 0.0M
2024-09-11 53,005.69 53,005.69 53,005.69 53,005.69 0.0M
2024-09-10 53,359.82 53,359.82 53,359.82 53,359.82 0.0M
2024-09-09 53,240.59 53,240.59 53,240.59 53,240.59 0.0M
2024-09-05 53,942.16 53,942.16 53,942.16 53,942.16 0.0M
2024-09-04 53,958.97 53,958.97 53,958.97 53,958.97 0.0M
2024-09-03 54,505.64 54,505.64 54,505.64 54,505.64 0.0M
2024-09-02 54,586.97 54,586.97 54,586.97 54,586.97 0.0M
2024-08-30 55,402.86 55,402.86 55,402.86 55,402.86 0.0M
2024-08-29 54,796.98 54,796.98 54,796.98 54,796.98 0.0M
2024-08-28 54,505.82 54,505.82 54,505.82 54,505.82 0.0M
2024-08-27 55,042.43 55,042.43 55,042.43 55,042.43 0.0M
2024-08-26 54,817.26 54,817.26 54,817.26 54,817.26 0.0M
2024-08-23 54,262.23 54,262.23 54,262.23 54,262.23 0.0M
2024-08-22 54,342.15 54,342.15 54,342.15 54,342.15 0.0M
2024-08-21 53,606.67 53,606.67 53,606.67 53,606.67 0.0M
2024-08-20 53,957.68 53,957.68 53,957.68 53,957.68 0.0M
2024-08-19 54,127.90 54,127.90 54,127.90 54,127.90 0.0M
2024-08-16 53,718.45 53,718.45 53,718.45 53,718.45 0.0M
2024-08-15 52,781.18 52,781.18 52,781.18 52,781.18 0.0M
2024-08-14 52,744.31 52,744.31 52,744.31 52,744.31 0.0M
2024-08-13 52,918.22 52,918.22 52,918.22 52,918.22 0.0M
2024-08-12 52,728.86 52,728.86 52,728.86 52,728.86 0.0M
2024-08-09 52,666.13 52,666.13 52,666.13 52,666.13 0.0M
2024-08-08 52,098.59 52,098.59 52,098.59 52,098.59 0.0M
2024-08-07 52,058.22 52,058.22 52,058.22 52,058.22 0.0M
2024-08-06 51,401.27 51,401.27 51,401.27 51,401.27 0.0M
2024-08-05 51,546.11 51,546.11 51,546.11 51,546.11 0.0M
2024-08-02 52,252.82 52,252.82 52,252.82 52,252.82 0.0M
2024-08-01 53,275.39 53,275.39 53,275.39 53,275.39 0.0M
2024-07-31 53,385.92 53,385.92 53,385.92 53,385.92 0.0M
2024-07-30 52,392.14 52,392.14 52,392.14 52,392.14 0.0M
2024-07-29 53,065.12 53,065.12 53,065.12 53,065.12 0.0M
2024-07-26 52,445.31 52,445.31 52,445.31 52,445.31 0.0M
2024-07-25 52,398.10 52,398.10 52,398.10 52,398.10 0.0M
2024-07-24 53,268.98 53,268.98 53,268.98 53,268.98 0.0M
2024-07-23 53,717.60 53,717.60 53,717.60 53,717.60 0.0M
2024-07-22 54,188.71 54,188.71 54,188.71 54,188.71 0.0M
2024-07-19 53,564.86 53,564.86 53,564.86 53,564.86 0.0M
2024-07-18 54,586.54 54,586.54 54,586.54 54,586.54 0.0M
2024-07-17 54,475.96 54,475.96 54,475.96 54,475.96 0.0M
2024-07-16 54,443.12 54,443.12 54,443.12 54,443.12 0.0M
2024-07-15 55,255.79 55,255.79 55,255.79 55,255.79 0.0M
2024-07-12 56,037.85 56,037.85 56,037.85 56,037.85 0.0M
2024-07-11 54,707.73 54,707.73 54,707.73 54,707.73 0.0M
2024-07-10 53,672.91 53,672.91 53,672.91 53,672.91 0.0M
2024-07-09 53,819.51 53,819.51 53,819.51 53,819.51 0.0M
2024-07-08 53,821.37 53,821.37 53,821.37 53,821.37 0.0M
2024-07-05 54,383.89 54,383.89 54,383.89 54,383.89 0.0M
2024-07-04 55,027.64 55,027.64 55,027.64 55,027.64 0.0M
2024-07-03 54,693.32 54,693.32 54,693.32 54,693.32 0.0M
2024-07-02 54,058.84 54,058.84 54,058.84 54,058.84 0.0M
2024-06-28 53,896.98 53,896.98 53,896.98 53,896.98 0.0M
2024-06-27 53,890.42 53,890.42 53,890.42 53,890.42 0.0M
2024-06-26 54,864.73 54,864.73 54,864.73 54,864.73 0.0M
2024-06-25 54,814.16 54,814.16 54,814.16 54,814.16 0.0M
2024-06-24 54,681.85 54,681.85 54,681.85 54,681.85 0.0M
2024-06-21 54,682.10 54,682.10 54,682.10 54,682.10 0.0M
2024-06-20 55,519.81 55,519.81 55,519.81 55,519.81 0.0M
2024-06-19 55,782.96 55,782.96 55,782.96 55,782.96 0.0M
2024-06-18 54,356.90 54,356.90 54,356.90 54,356.90 0.0M
2024-06-17 54,391.59 54,391.59 54,391.59 54,391.59 0.0M
2024-06-14 54,396.40 54,396.40 54,396.40 54,396.40 0.0M
2024-06-13 54,855.51 54,855.51 54,855.51 54,855.51 0.0M
2024-06-12 54,336.50 54,336.50 54,336.50 54,336.50 0.0M
2024-06-11 54,878.32 54,878.32 54,878.32 54,878.32 0.0M
2024-06-07 55,366.56 55,366.56 55,366.56 55,366.56 0.0M
2024-06-06 55,609.00 55,609.00 55,609.00 55,609.00 0.0M
2024-06-05 55,403.49 55,403.49 55,403.49 55,403.49 0.0M
2024-06-04 55,429.45 55,429.45 55,429.45 55,429.45 0.0M
2024-06-03 55,313.11 55,313.11 55,313.11 55,313.11 0.0M
2024-05-31 54,452.23 54,452.23 54,452.23 54,452.23 0.0M
2024-05-30 54,839.85 54,839.85 54,839.85 54,839.85 0.0M
2024-05-29 55,492.55 55,492.55 55,492.55 55,492.55 0.0M
2024-05-28 56,341.28 56,341.28 56,341.28 56,341.28 0.0M
2024-05-27 56,324.02 56,324.02 56,324.02 56,324.02 0.0M
2024-05-24 55,730.80 55,730.80 55,730.80 55,730.80 0.0M
2024-05-23 56,404.85 56,404.85 56,404.85 56,404.85 0.0M
2024-05-22 57,249.51 57,249.51 57,249.51 57,249.51 0.0M
2024-05-21 57,302.65 57,302.65 57,302.65 57,302.65 0.0M
2024-05-20 58,375.63 58,375.63 58,375.63 58,375.63 0.0M
2024-05-17 58,158.52 58,158.52 58,158.52 58,158.52 0.0M
2024-05-16 57,655.59 57,655.59 57,655.59 57,655.59 0.0M
2024-05-14 56,863.27 56,863.27 56,863.27 56,863.27 0.0M
2024-05-13 56,956.82 56,956.82 56,956.82 56,956.82 0.0M
2024-05-10 56,553.90 56,553.90 56,553.90 56,553.90 0.0M
2024-05-09 55,442.46 55,442.46 55,442.46 55,442.46 0.0M
2024-05-08 54,716.10 54,716.10 54,716.10 54,716.10 0.0M
2024-05-07 55,138.21 55,138.21 55,138.21 55,138.21 0.0M
2024-05-06 55,391.40 55,391.40 55,391.40 55,391.40 0.0M
2024-05-03 55,125.34 55,125.34 55,125.34 55,125.34 0.0M
2024-05-02 54,425.85 54,425.85 54,425.85 54,425.85 0.0M
2024-04-30 53,271.87 53,271.87 53,271.87 53,271.87 0.0M
2024-04-29 53,229.32 53,229.32 53,229.32 53,229.32 0.0M
2024-04-26 52,977.85 52,977.85 52,977.85 52,977.85 0.0M
2024-04-25 52,025.89 52,025.89 52,025.89 52,025.89 0.0M
2024-04-24 51,807.56 51,807.56 51,807.56 51,807.56 0.0M
2024-04-23 50,828.30 50,828.30 50,828.30 50,828.30 0.0M
2024-04-22 49,990.00 49,990.00 49,990.00 49,990.00 0.0M
2024-04-19 49,228.87 49,228.87 49,228.87 49,228.87 0.0M
2024-04-18 49,652.77 49,652.77 49,652.77 49,652.77 0.0M
2024-04-17 49,301.34 49,301.34 49,301.34 49,301.34 0.0M
2024-04-16 49,292.99 49,292.99 49,292.99 49,292.99 0.0M
2024-04-15 50,210.47 50,210.47 50,210.47 50,210.47 0.0M
2024-04-12 50,526.46 50,526.46 50,526.46 50,526.46 0.0M
2024-04-11 51,498.47 51,498.47 51,498.47 51,498.47 0.0M
2024-04-10 51,612.90 51,612.90 51,612.90 51,612.90 0.0M
2024-04-09 50,800.87 50,800.87 50,800.87 50,800.87 0.0M
2024-04-08 50,552.73 50,552.73 50,552.73 50,552.73 0.0M
2024-04-05 50,526.87 50,526.87 50,526.87 50,526.87 0.0M
2024-04-03 50,523.91 50,523.91 50,523.91 50,523.91 0.0M
2024-04-02 51,037.05 51,037.05 51,037.05 51,037.05 0.0M
2024-03-28 50,021.45 50,021.45 50,021.45 50,021.45 0.0M
2024-03-27 49,635.29 49,635.29 49,635.29 49,635.29 0.0M
2024-03-26 50,215.84 50,215.84 50,215.84 50,215.84 0.0M
2024-03-25 49,843.11 49,843.11 49,843.11 49,843.11 0.0M
2024-03-22 49,906.99 49,906.99 49,906.99 49,906.99 0.0M
2024-03-21 50,842.81 50,842.81 50,842.81 50,842.81 0.0M
2024-03-20 50,016.98 50,016.98 50,016.98 50,016.98 0.0M
2024-03-19 49,979.94 49,979.94 49,979.94 49,979.94 0.0M
2024-03-18 50,509.66 50,509.66 50,509.66 50,509.66 0.0M
2024-03-15 50,465.22 50,465.22 50,465.22 50,465.22 0.0M
2024-03-14 51,072.00 51,072.00 51,072.00 51,072.00 0.0M
2024-03-13 51,366.80 51,366.80 51,366.80 51,366.80 0.0M
2024-03-12 51,371.38 51,371.38 51,371.38 51,371.38 0.0M
2024-03-11 50,064.70 50,064.70 50,064.70 50,064.70 0.0M
2024-03-08 49,461.02 49,461.02 49,461.02 49,461.02 0.0M
2024-03-07 49,133.70 49,133.70 49,133.70 49,133.70 0.0M
2024-03-06 49,526.13 49,526.13 49,526.13 49,526.13 0.0M
2024-03-05 48,813.47 48,813.47 48,813.47 48,813.47 0.0M
2024-03-04 49,912.39 49,912.39 49,912.39 49,912.39 0.0M
2024-03-01 49,892.81 49,892.81 49,892.81 49,892.81 0.0M
2024-02-29 49,693.85 49,693.85 49,693.85 49,693.85 0.0M
2024-02-28 49,757.33 49,757.33 49,757.33 49,757.33 0.0M
2024-02-27 50,392.42 50,392.42 50,392.42 50,392.42 0.0M
2024-02-26 50,008.33 50,008.33 50,008.33 50,008.33 0.0M
2024-02-23 50,222.05 50,222.05 50,222.05 50,222.05 0.0M
2024-02-22 50,261.32 50,261.32 50,261.32 50,261.32 0.0M
2024-02-21 49,689.20 49,689.20 49,689.20 49,689.20 0.0M
2024-02-20 49,091.01 49,091.01 49,091.01 49,091.01 0.0M
2024-02-19 48,877.59 48,877.59 48,877.59 48,877.59 0.0M
2024-02-16 49,310.96 49,310.96 49,310.96 49,310.96 0.0M
2024-02-15 48,388.57 48,388.57 48,388.57 48,388.57 0.0M
2024-02-14 48,237.79 48,237.79 48,237.79 48,237.79 0.0M
2024-02-09 47,931.28 47,931.28 47,931.28 47,931.28 0.0M
2024-02-08 48,221.02 48,221.02 48,221.02 48,221.02 0.0M
2024-02-07 48,658.26 48,658.26 48,658.26 48,658.26 0.0M
2024-02-06 48,789.73 48,789.73 48,789.73 48,789.73 0.0M
2024-02-05 47,300.35 47,300.35 47,300.35 47,300.35 0.0M
2024-02-02 47,350.44 47,350.44 47,350.44 47,350.44 0.0M
2024-02-01 47,422.64 47,422.64 47,422.64 47,422.64 0.0M
2024-01-31 47,239.07 47,239.07 47,239.07 47,239.07 0.0M
2024-01-30 47,736.66 47,736.66 47,736.66 47,736.66 0.0M
2024-01-29 48,566.91 48,566.91 48,566.91 48,566.91 0.0M
2024-01-26 48,284.16 48,284.16 48,284.16 48,284.16 0.0M
2024-01-25 48,861.14 48,861.14 48,861.14 48,861.14 0.0M
2024-01-24 48,097.08 48,097.08 48,097.08 48,097.08 0.0M
2024-01-23 46,690.52 46,690.52 46,690.52 46,690.52 0.0M
2024-01-22 45,648.97 45,648.97 45,648.97 45,648.97 0.0M
2024-01-19 46,553.83 46,553.83 46,553.83 46,553.83 0.0M
2024-01-18 46,765.54 46,765.54 46,765.54 46,765.54 0.0M
2024-01-17 46,455.13 46,455.13 46,455.13 46,455.13 0.0M
2024-01-16 48,046.29 48,046.29 48,046.29 48,046.29 0.0M
2024-01-15 48,985.54 48,985.54 48,985.54 48,985.54 0.0M
2024-01-12 49,058.70 49,058.70 49,058.70 49,058.70 0.0M
2024-01-11 49,211.05 49,211.05 49,211.05 49,211.05 0.0M
2024-01-10 48,666.09 48,666.09 48,666.09 48,666.09 0.0M
2024-01-09 48,910.34 48,910.34 48,910.34 48,910.34 0.0M
2024-01-08 49,000.81 49,000.81 49,000.81 49,000.81 0.0M
2024-01-05 49,817.21 49,817.21 49,817.21 49,817.21 0.0M
2024-01-04 50,106.08 50,106.08 50,106.08 50,106.08 0.0M
2024-01-03 50,106.30 50,106.30 50,106.30 50,106.30 0.0M
2024-01-02 50,476.08 50,476.08 50,476.08 50,476.08 0.0M