HSCEI Covered Call

HSCECC
🏛️ hong-kong →
5,558.90
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
2022-12-30 4,231.86 4,235.55 4,148.14 4,161.88 0.0M
2022-12-29 4,086.11 4,188.68 4,067.53 4,165.51 0.0M
2022-12-28 4,202.32 4,272.65 4,137.07 4,152.47 0.0M
2022-12-23 4,079.65 4,155.79 4,078.16 4,142.69 0.0M
2022-12-22 4,110.60 4,168.49 4,110.60 4,152.18 0.0M
2022-12-21 4,120.27 4,127.02 4,090.55 4,119.83 0.0M
2022-12-20 4,083.68 4,147.08 4,065.94 4,109.37 0.0M
2022-12-19 4,196.24 4,257.24 4,116.60 4,141.85 0.0M
2022-12-16 4,097.40 4,206.79 4,057.28 4,161.68 0.0M
2022-12-15 4,092.68 4,143.52 4,003.26 4,106.85 0.0M
2022-12-14 4,116.57 4,146.93 4,061.80 4,106.78 0.0M
2022-12-13 4,064.75 4,122.73 4,060.41 4,075.51 0.0M
2022-12-12 4,036.97 4,104.66 4,010.70 4,077.78 0.0M
2022-12-09 4,090.35 4,184.00 4,042.71 4,121.83 0.0M
2022-12-08 4,053.11 4,137.13 4,041.41 4,093.23 0.0M
2022-12-07 4,062.71 4,155.43 3,968.25 3,995.92 0.0M
2022-12-06 4,002.22 4,145.99 4,002.22 4,072.28 0.0M
2022-12-05 4,030.88 4,082.78 4,003.19 4,081.06 0.0M
2022-12-02 3,954.48 4,021.95 3,949.65 3,985.25 0.0M
2022-12-01 4,031.64 4,052.39 3,934.12 3,945.19 0.0M
2022-11-30 3,918.60 4,001.80 3,904.08 3,990.32 0.0M
2022-11-29 4,104.00 4,161.46 3,883.38 3,972.73 0.0M
2022-11-28 3,664.96 4,026.32 3,659.76 4,012.09 0.0M
2022-11-25 3,857.25 3,879.63 3,810.77 3,862.53 0.0M
2022-11-24 3,954.29 3,967.32 3,897.74 3,938.92 0.0M
2022-11-23 3,887.66 3,945.61 3,860.74 3,902.92 0.0M
2022-11-22 3,859.28 3,952.78 3,779.78 3,869.48 0.0M
2022-11-21 3,675.97 3,887.40 3,643.55 3,855.52 0.0M
2022-11-18 3,908.34 3,928.02 3,791.39 3,813.99 0.0M
2022-11-17 3,823.37 3,870.68 3,726.70 3,825.55 0.0M
2022-11-16 3,974.45 3,975.38 3,822.60 3,890.42 0.0M
2022-11-15 3,739.61 4,023.56 3,714.18 4,018.12 0.0M
2022-11-14 3,838.05 3,838.05 3,709.12 3,739.62 0.0M
2022-11-11 4,101.53 4,101.53 3,822.05 3,957.94 0.0M
2022-11-10 3,772.91 3,847.38 3,752.73 3,821.40 0.0M
2022-11-09 3,808.51 3,863.05 3,736.73 3,855.41 0.0M
2022-11-08 3,851.12 3,868.24 3,771.43 3,811.86 0.0M
2022-11-07 3,709.62 3,871.83 3,709.62 3,837.47 0.0M
2022-11-04 3,784.53 3,970.33 3,751.26 3,763.79 0.0M
2022-11-03 3,759.11 3,802.79 3,710.91 3,731.02 0.0M
2022-11-02 3,707.12 3,842.31 3,689.70 3,789.33 0.0M
2022-11-01 3,673.81 3,786.88 3,654.73 3,744.80 0.0M
2022-10-31 3,650.59 3,737.39 3,610.02 3,643.43 0.0M
2022-10-28 3,803.07 3,809.00 3,646.75 3,670.42 0.0M
2022-10-27 3,914.62 3,938.12 3,823.62 3,825.79 0.0M
2022-10-26 3,742.47 3,877.23 3,742.47 3,807.31 0.0M
2022-10-25 3,717.88 3,830.67 3,668.24 3,779.41 0.0M
2022-10-24 3,908.76 3,957.19 3,703.47 3,731.36 0.0M
2022-10-21 4,021.72 4,044.96 3,997.85 4,017.44 0.0M
2022-10-20 3,982.70 4,053.83 3,945.44 4,012.22 0.0M
2022-10-19 4,137.05 4,166.23 4,070.78 4,071.70 0.0M
2022-10-18 4,149.93 4,162.58 4,077.01 4,162.58 0.0M
2022-10-17 4,049.26 4,118.64 4,001.55 4,087.35 0.0M
2022-10-14 4,088.35 4,159.53 4,061.31 4,076.45 0.0M
2022-10-13 4,100.53 4,111.90 4,029.38 4,029.38 0.0M
2022-10-12 4,098.15 4,176.84 4,044.91 4,105.73 0.0M
2022-10-11 4,187.05 4,197.27 4,115.49 4,127.02 0.0M
2022-10-10 4,224.19 4,249.79 4,190.10 4,198.64 0.0M
2022-10-07 4,228.47 4,292.34 4,215.29 4,258.44 0.0M
2022-10-06 4,295.39 4,316.06 4,265.63 4,277.37 0.0M
2022-10-05 4,261.83 4,326.89 4,228.30 4,305.85 0.0M
2022-10-03 4,176.67 4,223.29 4,138.60 4,176.09 0.0M
2022-09-30 4,189.75 4,208.88 4,145.82 4,182.85 0.0M
2022-09-29 4,292.50 4,303.72 4,146.63 4,182.24 0.0M
2022-09-28 4,294.64 4,295.74 4,202.54 4,214.34 0.0M
2022-09-27 4,341.13 4,357.92 4,280.46 4,350.05 0.0M
2022-09-26 4,295.26 4,395.85 4,290.95 4,341.07 0.0M
2022-09-23 4,356.67 4,397.59 4,323.83 4,323.83 0.0M
2022-09-22 4,351.08 4,386.08 4,323.06 4,381.48 0.0M
2022-09-21 4,473.09 4,480.30 4,430.10 4,430.47 0.0M
2022-09-20 4,521.19 4,549.68 4,510.56 4,525.42 0.0M
2022-09-19 4,505.75 4,516.82 4,460.21 4,480.09 0.0M
2022-09-16 4,546.90 4,576.70 4,517.34 4,532.69 0.0M
2022-09-15 4,574.38 4,606.41 4,566.32 4,588.10 0.0M
2022-09-14 4,552.34 4,587.66 4,548.34 4,560.98 0.0M
2022-09-13 4,661.75 4,683.82 4,638.78 4,653.93 0.0M
2022-09-09 4,543.75 4,658.41 4,542.75 4,645.50 0.0M
2022-09-08 4,584.17 4,586.30 4,520.88 4,530.53 0.0M
2022-09-07 4,548.14 4,588.86 4,529.84 4,576.24 0.0M
2022-09-06 4,618.86 4,629.82 4,571.43 4,598.58 0.0M
2022-09-05 4,604.85 4,625.44 4,565.94 4,605.46 0.0M
2022-09-02 4,685.44 4,700.07 4,631.58 4,651.36 0.0M
2022-09-01 4,704.93 4,745.97 4,668.79 4,680.80 0.0M
2022-08-31 4,662.69 4,805.15 4,659.17 4,740.99 0.0M
2022-08-30 4,747.05 4,748.96 4,645.04 4,721.92 0.0M
2022-08-29 4,711.55 4,758.08 4,707.19 4,742.69 0.0M
2022-08-26 4,768.89 4,770.10 4,732.20 4,768.05 0.0M
2022-08-25 4,605.49 4,728.82 4,603.59 4,722.42 0.0M
2022-08-24 4,596.15 4,599.74 4,512.91 4,531.75 0.0M
2022-08-23 4,620.08 4,630.10 4,555.95 4,587.78 0.0M
2022-08-22 4,587.28 4,658.33 4,587.28 4,618.46 0.0M
2022-08-19 4,598.86 4,663.54 4,595.45 4,632.67 0.0M
2022-08-18 4,659.90 4,659.90 4,598.20 4,617.86 0.0M
2022-08-17 4,653.04 4,682.53 4,614.37 4,648.85 0.0M
2022-08-16 4,698.08 4,718.69 4,590.09 4,629.95 0.0M
2022-08-15 4,670.80 4,723.16 4,658.92 4,678.64 0.0M
2022-08-12 4,689.89 4,714.03 4,660.21 4,696.59 0.0M
2022-08-11 4,630.25 4,677.20 4,607.16 4,677.20 0.0M
2022-08-10 4,637.38 4,653.41 4,527.98 4,568.64 0.0M
2022-08-09 4,672.47 4,705.77 4,631.99 4,657.45 0.0M
2022-08-08 4,686.72 4,695.37 4,641.70 4,665.56 0.0M
2022-08-05 4,702.50 4,716.38 4,670.91 4,703.29 0.0M
2022-08-04 4,660.51 4,693.45 4,644.60 4,680.86 0.0M
2022-08-03 4,624.05 4,644.25 4,582.90 4,608.57 0.0M
2022-08-02 4,603.79 4,603.79 4,534.32 4,581.72 0.0M
2022-08-01 4,644.39 4,686.78 4,627.60 4,671.90 0.0M
2022-07-29 4,760.04 4,760.04 4,643.11 4,670.36 0.0M
2022-07-28 4,765.94 4,785.55 4,731.26 4,751.20 0.0M
2022-07-27 4,764.17 4,781.23 4,732.62 4,756.49 0.0M
2022-07-26 4,779.75 4,834.05 4,754.46 4,819.36 0.0M
2022-07-25 4,741.43 4,754.00 4,698.80 4,746.85 0.0M
2022-07-22 4,806.35 4,820.44 4,745.71 4,766.04 0.0M
2022-07-21 4,783.21 4,810.83 4,744.33 4,760.57 0.0M
2022-07-20 4,834.40 4,856.63 4,811.23 4,811.23 0.0M
2022-07-19 4,761.01 4,782.33 4,727.81 4,755.77 0.0M
2022-07-18 4,706.84 4,807.56 4,661.54 4,797.69 0.0M
2022-07-15 4,725.98 4,758.20 4,647.38 4,662.95 0.0M
2022-07-14 4,786.35 4,799.53 4,722.23 4,768.89 0.0M
2022-07-13 4,834.01 4,841.19 4,765.92 4,777.53 0.0M
2022-07-12 4,818.68 4,862.58 4,781.72 4,800.88 0.0M
2022-07-11 4,928.79 4,936.34 4,838.31 4,868.82 0.0M
2022-07-08 4,990.28 4,993.06 4,945.76 4,973.32 0.0M
2022-07-07 4,895.56 4,964.79 4,880.64 4,957.41 0.0M
2022-07-06 4,993.44 5,007.52 4,910.58 4,968.11 0.0M
2022-07-05 5,026.05 5,050.38 4,973.54 4,997.98 0.0M
2022-07-04 4,970.49 5,010.98 4,937.13 4,990.77 0.0M
2022-06-30 4,997.88 5,053.72 4,970.48 4,996.25 0.0M
2022-06-29 4,978.55 5,060.29 4,937.41 5,008.84 0.0M
2022-06-28 4,982.23 5,090.69 4,944.40 5,074.28 0.0M
2022-06-27 5,112.40 5,184.79 4,979.11 5,021.43 0.0M
2022-06-24 5,060.37 5,099.98 4,996.21 5,040.77 0.0M
2022-06-23 5,010.79 5,045.75 4,938.97 5,005.01 0.0M
2022-06-22 5,017.02 5,024.50 4,925.59 4,954.05 0.0M
2022-06-21 4,977.97 5,048.33 4,962.59 5,019.80 0.0M
2022-06-20 4,936.51 4,972.53 4,887.84 4,959.28 0.0M
2022-06-17 4,871.16 4,968.70 4,871.16 4,930.44 0.0M
2022-06-16 4,994.67 4,998.24 4,868.59 4,894.48 0.0M
2022-06-15 4,939.75 4,991.76 4,925.34 4,941.59 0.0M
2022-06-14 4,856.11 4,944.30 4,851.62 4,913.88 0.0M
2022-06-13 4,930.56 4,967.87 4,886.24 4,906.94 0.0M
2022-06-10 4,872.90 5,022.25 4,872.90 4,997.78 0.0M
2022-06-09 5,022.15 5,034.40 4,896.58 4,978.37 0.0M
2022-06-08 5,022.96 5,043.17 4,962.70 4,994.36 0.0M
2022-06-07 4,911.55 4,984.86 4,895.74 4,949.83 0.0M
2022-06-06 4,906.05 5,004.10 4,874.46 4,945.08 0.0M
2022-06-02 4,843.08 4,883.73 4,832.97 4,876.70 0.0M
2022-06-01 4,865.59 4,915.53 4,831.00 4,906.33 0.0M
2022-05-31 4,858.96 4,935.30 4,852.79 4,902.97 0.0M
2022-05-30 4,837.30 4,879.20 4,828.88 4,863.33 0.0M
2022-05-27 4,810.13 4,833.75 4,789.77 4,821.97 0.0M
2022-05-26 4,747.76 4,748.65 4,672.54 4,735.35 0.0M
2022-05-25 4,698.18 4,769.36 4,698.16 4,736.28 0.0M
2022-05-24 4,773.87 4,807.31 4,696.75 4,720.76 0.0M
2022-05-23 4,758.58 4,789.60 4,729.71 4,765.96 0.0M
2022-05-20 4,757.49 4,803.21 4,727.53 4,787.92 0.0M
2022-05-19 4,673.03 4,730.55 4,656.90 4,700.04 0.0M
2022-05-18 4,734.81 4,801.05 4,716.32 4,765.16 0.0M
2022-05-17 4,689.38 4,758.70 4,689.38 4,746.83 0.0M
2022-05-16 4,692.06 4,692.78 4,610.24 4,646.14 0.0M
2022-05-13 4,583.52 4,638.70 4,566.09 4,636.26 0.0M
2022-05-12 4,551.15 4,603.50 4,508.82 4,520.53 0.0M
2022-05-11 4,507.78 4,654.51 4,507.78 4,601.44 0.0M
2022-05-10 4,456.44 4,578.46 4,443.12 4,547.13 0.0M
2022-05-06 4,655.39 4,675.57 4,604.74 4,609.60 0.0M
2022-05-05 4,837.80 4,846.16 4,718.06 4,723.26 0.0M
2022-05-04 4,713.42 4,751.88 4,688.11 4,737.02 0.0M
2022-05-03 4,754.46 4,810.80 4,679.18 4,754.06 0.0M
2022-04-29 4,646.84 4,829.99 4,614.33 4,746.06 0.0M
2022-04-28 4,597.79 4,649.81 4,564.84 4,649.81 0.0M
2022-04-27 4,475.44 4,587.36 4,475.44 4,560.02 0.0M
2022-04-26 4,549.62 4,621.90 4,511.44 4,534.08 0.0M
2022-04-25 4,563.82 4,592.13 4,474.29 4,491.95 0.0M
2022-04-22 4,577.52 4,702.34 4,560.94 4,684.60 0.0M
2022-04-21 4,708.21 4,753.52 4,631.08 4,677.09 0.0M
2022-04-20 4,801.80 4,841.75 4,755.78 4,766.53 0.0M
2022-04-19 4,848.51 4,854.98 4,784.06 4,807.11 0.0M
2022-04-14 4,925.44 4,945.55 4,890.91 4,928.02 0.0M
2022-04-13 4,825.27 4,921.74 4,822.48 4,889.21 0.0M
2022-04-12 4,852.99 4,898.94 4,765.72 4,849.29 0.0M
2022-04-11 4,915.54 4,915.54 4,793.24 4,813.71 0.0M
2022-04-08 4,944.58 4,961.77 4,897.25 4,956.78 0.0M
2022-04-07 4,979.66 5,047.73 4,956.55 4,960.93 0.0M
2022-04-06 5,019.02 5,041.91 4,989.01 5,001.43 0.0M
2022-04-04 5,064.72 5,064.72 5,064.72 5,064.72 0.0M
2022-04-01 4,888.28 4,977.42 4,876.75 4,973.44 0.0M
2022-03-31 4,982.80 4,998.21 4,929.32 4,962.51 0.0M
2022-03-30 4,995.65 5,021.95 4,933.01 4,989.04 0.0M
2022-03-29 4,873.84 4,926.09 4,868.28 4,925.20 0.0M
2022-03-28 4,750.87 4,884.72 4,716.76 4,847.34 0.0M
2022-03-25 4,885.38 4,934.47 4,745.95 4,773.70 0.0M
2022-03-24 4,937.20 5,010.21 4,908.95 4,925.95 0.0M
2022-03-23 4,976.66 5,046.88 4,948.61 4,982.33 0.0M
2022-03-22 4,791.37 4,925.56 4,752.62 4,919.01 0.0M
2022-03-21 4,856.62 4,857.64 4,706.60 4,735.38 0.0M
2022-03-18 4,713.00 4,850.63 4,664.40 4,806.15 0.0M
2022-03-17 4,815.70 4,815.70 4,664.00 4,812.15 0.0M
2022-03-16 4,187.89 4,519.93 4,072.97 4,500.64 0.0M
2022-03-15 4,124.67 4,288.64 3,966.48 4,011.85 0.0M
2022-03-14 4,494.42 4,494.42 4,266.32 4,294.83 0.0M
2022-03-11 4,580.35 4,683.06 4,488.21 4,622.03 0.0M
2022-03-10 4,819.58 4,819.58 4,703.19 4,745.44 0.0M
2022-03-09 4,759.30 4,791.07 4,568.69 4,699.38 0.0M
2022-03-08 4,838.93 4,868.22 4,702.12 4,726.41 0.0M
2022-03-07 4,855.18 4,896.08 4,767.47 4,832.49 0.0M
2022-03-04 4,976.53 5,012.00 4,967.45 4,977.57 0.0M
2022-03-03 5,087.25 5,091.45 5,049.36 5,068.81 0.0M
2022-03-02 5,095.90 5,140.46 5,040.42 5,059.73 0.0M
2022-03-01 5,095.19 5,137.35 5,066.52 5,089.14 0.0M
2022-02-28 5,083.23 5,094.50 5,017.73 5,085.13 0.0M
2022-02-25 5,152.61 5,161.55 5,070.24 5,079.70 0.0M
2022-02-24 5,175.66 5,204.93 5,064.73 5,102.75 0.0M
2022-02-23 5,211.77 5,248.25 5,203.99 5,237.70 0.0M
2022-02-22 5,199.64 5,234.21 5,163.96 5,200.50 0.0M
2022-02-21 5,084.46 5,255.57 5,083.87 5,251.54 0.0M
2022-02-18 5,233.19 5,281.21 5,137.88 5,146.01 0.0M
2022-02-17 5,256.82 5,297.93 5,218.42 5,279.77 0.0M
2022-02-16 5,152.86 5,261.07 5,142.76 5,259.13 0.0M
2022-02-15 5,137.36 5,155.67 5,065.96 5,097.90 0.0M
2022-02-14 5,200.12 5,205.56 5,139.27 5,155.24 0.0M
2022-02-11 5,258.12 5,321.27 5,242.23 5,260.69 0.0M
2022-02-10 5,309.90 5,309.90 5,223.11 5,300.44 0.0M
2022-02-09 5,316.81 5,366.02 5,240.01 5,258.11 0.0M
2022-02-08 5,255.68 5,255.68 5,171.16 5,214.23 0.0M
2022-02-07 5,240.99 5,255.06 5,183.93 5,255.06 0.0M
2022-02-04 5,241.60 5,256.10 5,144.11 5,232.71 0.0M
2022-01-31 5,118.32 5,187.89 5,092.26 5,139.64 0.0M
2022-01-28 5,103.71 5,103.71 5,029.74 5,101.72 0.0M
2022-01-27 4,933.25 5,138.17 4,917.84 5,135.80 0.0M
2022-01-26 5,069.52 5,101.17 5,009.25 5,046.20 0.0M
2022-01-25 5,057.87 5,088.38 4,984.65 5,040.55 0.0M
2022-01-24 5,136.19 5,167.94 5,122.10 5,138.21 0.0M
2022-01-21 5,179.28 5,219.72 5,152.80 5,219.72 0.0M
2022-01-20 5,086.13 5,203.48 5,062.76 5,203.48 0.0M
2022-01-19 5,059.74 5,095.56 5,001.22 5,038.24 0.0M
2022-01-18 5,070.29 5,110.95 5,021.81 5,042.86 0.0M
2022-01-17 5,088.63 5,098.40 5,028.36 5,052.25 0.0M
2022-01-14 5,049.59 5,109.61 5,049.59 5,109.61 0.0M
2022-01-13 5,170.59 5,175.01 5,105.45 5,139.64 0.0M
2022-01-12 5,179.87 5,197.27 5,086.88 5,146.24 0.0M
2022-01-11 5,065.65 5,121.45 5,017.47 5,087.66 0.0M
2022-01-10 5,038.12 5,106.47 5,031.32 5,086.00 0.0M
2022-01-07 5,026.83 5,057.82 5,001.98 5,049.97 0.0M
2022-01-06 4,982.92 5,022.44 4,943.87 5,005.58 0.0M
2022-01-05 5,018.43 5,026.51 4,958.08 4,974.52 0.0M
2022-01-04 5,062.54 5,062.54 4,991.78 5,030.97 0.0M
2022-01-03 5,043.02 5,052.71 4,963.13 5,022.51 0.0M