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
2023-12-29 4,111.19 4,125.13 4,084.78 4,113.82 0.0M
2023-12-28 3,993.56 4,123.16 3,993.56 4,105.95 0.0M
2023-12-27 3,958.81 4,003.01 3,938.82 3,990.52 0.0M
2023-12-22 4,018.40 4,053.62 3,891.38 3,908.82 0.0M
2023-12-21 3,954.90 4,006.98 3,951.27 3,999.93 0.0M
2023-12-20 4,019.76 4,027.89 3,978.72 3,994.05 0.0M
2023-12-19 3,984.78 3,999.89 3,953.86 3,977.74 0.0M
2023-12-18 4,011.55 4,024.65 3,987.29 4,003.14 0.0M
2023-12-15 4,010.21 4,072.74 4,005.71 4,037.31 0.0M
2023-12-14 3,994.73 4,011.18 3,938.60 3,957.64 0.0M
2023-12-13 3,955.35 3,957.62 3,921.39 3,942.23 0.0M
2023-12-12 3,926.38 3,990.44 3,919.79 3,976.13 0.0M
2023-12-11 3,905.85 3,944.37 3,866.59 3,924.84 0.0M
2023-12-08 3,977.60 3,993.90 3,940.24 3,963.07 0.0M
2023-12-07 3,961.20 3,977.14 3,927.31 3,969.94 0.0M
2023-12-06 3,946.98 4,017.53 3,940.93 3,994.24 0.0M
2023-12-05 4,004.78 4,004.78 3,937.42 3,959.13 0.0M
2023-12-04 4,052.08 4,054.05 4,001.81 4,007.35 0.0M
2023-12-01 4,057.30 4,067.40 4,029.00 4,029.72 0.0M
2023-11-30 4,043.50 4,077.71 4,023.13 4,067.33 0.0M
2023-11-29 4,126.48 4,131.81 4,020.36 4,044.77 0.0M
2023-11-28 4,135.59 4,153.19 4,117.52 4,132.50 0.0M
2023-11-27 4,157.30 4,157.30 4,110.06 4,140.25 0.0M
2023-11-24 4,145.11 4,155.41 4,118.14 4,138.81 0.0M
2023-11-23 4,132.59 4,188.56 4,121.33 4,185.28 0.0M
2023-11-22 4,115.51 4,140.13 4,107.68 4,135.80 0.0M
2023-11-21 4,137.33 4,152.49 4,082.83 4,119.01 0.0M
2023-11-20 4,119.97 4,148.46 4,090.04 4,126.43 0.0M
2023-11-17 4,098.64 4,109.72 4,066.42 4,078.55 0.0M
2023-11-16 4,116.88 4,137.96 4,074.96 4,117.64 0.0M
2023-11-15 4,179.60 4,182.08 4,093.72 4,145.81 0.0M
2023-11-14 4,084.87 4,101.26 4,061.92 4,068.18 0.0M
2023-11-13 4,064.60 4,076.21 4,026.28 4,072.74 0.0M
2023-11-10 4,060.59 4,061.25 4,031.37 4,037.09 0.0M
2023-11-09 4,077.76 4,097.02 4,055.45 4,087.45 0.0M
2023-11-08 4,077.99 4,106.44 4,060.60 4,073.99 0.0M
2023-11-07 4,057.33 4,114.61 4,051.56 4,083.86 0.0M
2023-11-06 4,137.74 4,150.81 4,079.09 4,097.73 0.0M
2023-11-03 4,034.32 4,076.80 4,017.33 4,068.02 0.0M
2023-11-02 4,015.71 4,046.20 4,004.39 4,009.47 0.0M
2023-11-01 3,988.70 4,003.27 3,965.44 3,991.04 0.0M
2023-10-31 4,012.46 4,012.46 3,967.41 3,982.12 0.0M
2023-10-30 3,977.51 4,012.83 3,967.46 4,010.34 0.0M
2023-10-27 3,955.02 4,011.22 3,934.99 4,002.05 0.0M
2023-10-26 3,922.30 3,949.04 3,896.36 3,929.74 0.0M
2023-10-25 3,976.61 3,983.14 3,899.98 3,919.93 0.0M
2023-10-24 3,911.53 3,921.23 3,865.90 3,889.26 0.0M
2023-10-20 3,924.95 3,947.10 3,908.91 3,919.09 0.0M
2023-10-19 3,968.34 3,973.77 3,938.28 3,938.28 0.0M
2023-10-18 3,973.30 3,999.41 3,963.62 3,986.35 0.0M
2023-10-17 3,980.72 3,994.23 3,958.45 3,980.88 0.0M
2023-10-16 3,973.18 3,982.36 3,935.56 3,967.60 0.0M
2023-10-13 3,984.08 3,996.48 3,962.94 3,968.99 0.0M
2023-10-12 4,047.77 4,063.56 3,983.75 4,001.60 0.0M
2023-10-11 3,967.25 3,987.02 3,948.86 3,969.66 0.0M
2023-10-10 3,947.65 3,973.30 3,924.33 3,924.33 0.0M
2023-10-09 3,916.91 3,940.95 3,889.77 3,922.17 0.0M
2023-10-06 3,922.90 3,933.64 3,898.96 3,909.39 0.0M
2023-10-05 3,875.47 3,902.19 3,873.00 3,876.88 0.0M
2023-10-04 3,859.02 3,886.14 3,842.32 3,869.95 0.0M
2023-10-03 3,924.26 3,924.26 3,876.73 3,897.20 0.0M
2023-09-29 3,920.83 3,979.26 3,917.30 3,951.80 0.0M
2023-09-28 3,969.43 3,969.43 3,904.64 3,908.89 0.0M
2023-09-27 3,952.70 3,986.10 3,946.22 3,959.97 0.0M
2023-09-26 3,991.45 3,991.45 3,914.05 3,933.83 0.0M
2023-09-25 4,041.07 4,041.39 3,994.82 3,996.13 0.0M
2023-09-22 3,958.93 4,071.00 3,954.37 4,064.87 0.0M
2023-09-21 4,000.72 4,013.03 3,964.78 3,974.60 0.0M
2023-09-20 4,023.45 4,044.96 4,012.72 4,019.28 0.0M
2023-09-19 4,024.03 4,048.05 4,007.19 4,045.33 0.0M
2023-09-18 4,040.58 4,071.69 4,015.75 4,026.97 0.0M
2023-09-15 4,071.98 4,093.66 4,038.97 4,069.43 0.0M
2023-09-14 4,044.37 4,063.01 4,018.42 4,047.61 0.0M
2023-09-13 4,054.68 4,058.68 4,015.47 4,024.48 0.0M
2023-09-12 4,025.08 4,052.20 4,007.45 4,031.98 0.0M
2023-09-11 4,012.11 4,058.88 3,996.17 4,041.46 0.0M
2023-09-07 4,060.40 4,062.82 4,035.83 4,042.08 0.0M
2023-09-06 4,066.94 4,087.38 4,039.29 4,073.42 0.0M
2023-09-05 4,060.35 4,093.81 4,053.85 4,065.63 0.0M
2023-09-04 4,074.93 4,115.55 4,069.50 4,097.40 0.0M
2023-08-31 4,049.87 4,071.69 4,018.10 4,038.00 0.0M
2023-08-30 4,103.71 4,109.16 4,025.69 4,041.31 0.0M
2023-08-29 3,998.65 4,079.03 3,996.10 4,059.94 0.0M
2023-08-28 4,081.42 4,081.42 3,966.42 3,970.56 0.0M
2023-08-25 3,937.60 3,971.98 3,924.83 3,924.83 0.0M
2023-08-24 3,923.34 3,999.40 3,910.20 3,983.74 0.0M
2023-08-23 3,876.90 3,924.99 3,856.29 3,887.94 0.0M
2023-08-22 3,870.75 3,917.64 3,816.05 3,875.43 0.0M
2023-08-21 3,854.34 3,897.67 3,823.26 3,832.23 0.0M
2023-08-18 3,971.32 3,995.63 3,901.98 3,904.93 0.0M
2023-08-17 3,914.04 4,010.38 3,892.83 3,992.25 0.0M
2023-08-16 3,994.66 4,014.53 3,972.40 3,981.14 0.0M
2023-08-15 4,057.66 4,069.13 4,019.80 4,035.58 0.0M
2023-08-14 4,038.41 4,074.05 4,014.11 4,066.96 0.0M
2023-08-11 4,182.60 4,182.60 4,118.70 4,129.77 0.0M
2023-08-10 4,134.05 4,181.44 4,123.68 4,167.86 0.0M
2023-08-09 4,127.84 4,161.65 4,116.14 4,161.30 0.0M
2023-08-08 4,175.93 4,178.77 4,129.93 4,145.10 0.0M
2023-08-07 4,178.62 4,215.25 4,161.19 4,206.49 0.0M
2023-08-04 4,218.44 4,250.34 4,171.49 4,197.13 0.0M
2023-08-03 4,163.03 4,194.37 4,141.60 4,160.62 0.0M
2023-08-02 4,215.41 4,244.96 4,149.45 4,165.21 0.0M
2023-08-01 4,258.96 4,284.90 4,203.70 4,225.70 0.0M
2023-07-31 4,301.07 4,302.79 4,209.30 4,230.02 0.0M
2023-07-28 4,110.65 4,207.88 4,107.52 4,195.79 0.0M
2023-07-27 4,188.48 4,206.06 4,144.24 4,158.77 0.0M
2023-07-26 4,093.94 4,149.10 4,093.01 4,135.39 0.0M
2023-07-25 4,114.98 4,145.48 4,091.63 4,134.75 0.0M
2023-07-24 4,035.01 4,065.07 3,988.95 4,007.16 0.0M
2023-07-21 4,050.76 4,086.73 4,038.51 4,074.42 0.0M
2023-07-20 4,068.42 4,105.59 4,036.27 4,044.37 0.0M
2023-07-19 4,022.04 4,058.37 4,002.48 4,053.23 0.0M
2023-07-18 4,062.81 4,073.43 4,032.82 4,054.61 0.0M
2023-07-14 4,100.09 4,107.71 4,070.92 4,099.31 0.0M
2023-07-13 4,077.91 4,095.44 4,062.52 4,082.68 0.0M
2023-07-12 4,014.69 4,041.27 4,004.60 4,027.63 0.0M
2023-07-11 3,994.69 4,014.33 3,970.33 3,991.67 0.0M
2023-07-10 4,000.84 4,002.84 3,942.56 3,955.40 0.0M
2023-07-07 3,951.05 3,968.74 3,918.81 3,935.94 0.0M
2023-07-06 4,022.30 4,042.79 3,956.26 3,968.40 0.0M
2023-07-05 4,105.77 4,117.69 4,068.31 4,075.65 0.0M
2023-07-04 4,098.32 4,133.27 4,090.65 4,116.30 0.0M
2023-07-03 4,071.49 4,123.32 4,068.26 4,106.32 0.0M
2023-06-30 4,033.41 4,067.10 4,029.30 4,046.78 0.0M
2023-06-29 4,057.08 4,060.00 3,990.72 4,045.32 0.0M
2023-06-28 4,028.02 4,072.86 4,014.10 4,061.13 0.0M
2023-06-27 4,024.44 4,083.88 4,020.74 4,039.56 0.0M
2023-06-26 4,015.77 4,059.63 3,993.77 4,021.31 0.0M
2023-06-23 4,015.13 4,043.99 3,962.96 4,017.68 0.0M
2023-06-21 3,959.55 4,043.88 3,957.91 4,018.50 0.0M
2023-06-20 3,973.74 4,034.35 3,890.09 4,031.42 0.0M
2023-06-19 4,012.79 4,022.61 3,947.39 3,993.93 0.0M
2023-06-16 4,061.45 4,089.21 4,030.17 4,030.17 0.0M
2023-06-15 4,019.95 4,068.66 4,000.51 4,036.98 0.0M
2023-06-14 4,019.27 4,045.96 3,993.13 4,024.90 0.0M
2023-06-13 4,006.91 4,041.84 3,996.38 4,031.64 0.0M
2023-06-12 4,025.17 4,035.28 3,988.20 4,023.55 0.0M
2023-06-09 4,041.25 4,049.59 4,006.30 4,027.17 0.0M
2023-06-08 3,999.37 4,048.69 3,981.56 4,018.64 0.0M
2023-06-07 4,069.65 4,081.77 3,990.50 4,009.09 0.0M
2023-06-06 3,993.58 4,031.40 3,966.97 4,008.76 0.0M
2023-06-05 3,986.87 4,020.43 3,966.21 3,997.37 0.0M
2023-06-02 3,949.84 3,997.17 3,936.07 3,982.24 0.0M
2023-06-01 3,883.18 3,929.66 3,876.76 3,887.43 0.0M
2023-05-31 3,909.06 3,909.06 3,849.33 3,884.03 0.0M
2023-05-30 3,925.47 3,947.03 3,874.02 3,933.69 0.0M
2023-05-29 3,981.31 3,988.25 3,905.70 3,912.62 0.0M
2023-05-25 4,001.91 4,017.51 3,936.64 3,963.69 0.0M
2023-05-24 4,075.53 4,088.39 4,030.84 4,048.49 0.0M
2023-05-23 4,149.07 4,169.96 4,096.19 4,107.64 0.0M
2023-05-22 4,102.72 4,162.07 4,086.42 4,132.72 0.0M
2023-05-19 4,092.86 4,115.95 4,072.14 4,090.33 0.0M
2023-05-18 4,128.80 4,158.45 4,111.88 4,132.05 0.0M
2023-05-17 4,124.95 4,132.87 4,066.41 4,103.94 0.0M
2023-05-16 4,178.23 4,184.57 4,102.99 4,123.79 0.0M
2023-05-15 4,108.99 4,167.97 4,083.12 4,138.01 0.0M
2023-05-12 4,121.54 4,137.63 4,088.18 4,103.24 0.0M
2023-05-11 4,114.03 4,123.20 4,082.29 4,106.10 0.0M
2023-05-10 4,109.39 4,117.41 4,074.12 4,097.41 0.0M
2023-05-09 4,124.96 4,156.74 4,062.27 4,106.74 0.0M
2023-05-08 4,132.94 4,148.10 4,099.38 4,137.76 0.0M
2023-05-05 4,118.66 4,132.18 4,075.33 4,112.13 0.0M
2023-05-04 4,065.03 4,109.43 4,060.45 4,084.62 0.0M
2023-05-03 4,054.01 4,054.01 4,013.17 4,051.16 0.0M
2023-05-02 4,107.44 4,126.54 4,054.86 4,082.37 0.0M
2023-04-28 4,087.84 4,133.11 4,059.58 4,081.71 0.0M
2023-04-27 4,031.18 4,078.29 4,023.00 4,069.34 0.0M
2023-04-26 4,003.29 4,089.64 4,003.29 4,055.93 0.0M
2023-04-25 4,087.08 4,087.08 4,000.23 4,023.60 0.0M
2023-04-24 4,121.39 4,137.66 4,053.37 4,102.10 0.0M
2023-04-21 4,164.45 4,177.40 4,094.34 4,117.38 0.0M
2023-04-20 4,170.30 4,190.13 4,158.49 4,175.96 0.0M
2023-04-19 4,205.73 4,205.73 4,159.01 4,170.30 0.0M
2023-04-18 4,204.05 4,221.59 4,189.92 4,203.16 0.0M
2023-04-17 4,145.78 4,228.47 4,141.15 4,210.02 0.0M
2023-04-14 4,153.51 4,168.12 4,134.41 4,162.00 0.0M
2023-04-13 4,071.62 4,139.48 4,063.73 4,138.87 0.0M
2023-04-12 4,150.94 4,161.05 4,115.32 4,126.71 0.0M
2023-04-11 4,145.70 4,205.29 4,119.06 4,149.79 0.0M
2023-04-06 4,092.84 4,135.20 4,082.73 4,128.26 0.0M
2023-04-04 4,118.34 4,120.37 4,088.44 4,108.40 0.0M
2023-04-03 4,139.88 4,147.26 4,109.02 4,126.07 0.0M
2023-03-31 4,135.30 4,161.62 4,106.32 4,122.66 0.0M
2023-03-30 4,095.28 4,115.23 4,038.82 4,109.13 0.0M
2023-03-29 4,190.21 4,191.60 4,044.96 4,070.98 0.0M
2023-03-28 4,035.55 4,054.19 4,010.43 4,044.73 0.0M
2023-03-27 4,031.15 4,065.27 3,986.27 4,003.34 0.0M
2023-03-24 4,009.78 4,071.88 3,999.75 4,025.30 0.0M
2023-03-23 3,976.09 4,054.35 3,975.85 4,039.69 0.0M
2023-03-22 3,968.51 4,004.45 3,967.52 3,977.38 0.0M
2023-03-21 3,915.42 3,942.68 3,887.95 3,935.90 0.0M
2023-03-20 3,931.77 3,945.65 3,864.32 3,894.47 0.0M
2023-03-17 3,929.59 3,964.16 3,908.60 3,943.15 0.0M
2023-03-16 3,880.74 3,925.44 3,872.85 3,890.71 0.0M
2023-03-15 3,913.10 3,939.52 3,897.56 3,915.88 0.0M
2023-03-14 3,898.45 3,929.08 3,839.80 3,856.38 0.0M
2023-03-13 3,891.40 3,939.28 3,880.49 3,922.80 0.0M
2023-03-10 3,887.74 3,907.34 3,853.85 3,864.83 0.0M
2023-03-09 3,965.13 3,985.91 3,933.66 3,944.32 0.0M
2023-03-08 3,981.71 3,989.08 3,940.09 3,958.03 0.0M
2023-03-07 4,007.59 4,095.09 3,942.61 4,011.00 0.0M
2023-03-06 4,024.34 4,033.45 3,954.59 4,011.74 0.0M
2023-03-03 3,997.76 4,032.03 3,973.07 4,000.26 0.0M
2023-03-02 3,945.81 3,996.72 3,918.74 3,966.56 0.0M
2023-03-01 3,916.10 4,037.26 3,913.92 3,981.21 0.0M
2023-02-28 3,927.65 3,953.03 3,891.39 3,895.58 0.0M
2023-02-27 3,917.28 3,964.30 3,899.44 3,921.57 0.0M
2023-02-24 4,003.65 4,003.65 3,940.52 3,940.52 0.0M
2023-02-23 4,005.96 4,076.55 4,005.08 4,032.53 0.0M
2023-02-22 4,047.26 4,069.19 4,010.46 4,016.55 0.0M
2023-02-21 4,139.62 4,162.66 4,067.54 4,070.23 0.0M
2023-02-20 4,103.19 4,169.78 4,081.23 4,149.52 0.0M
2023-02-17 4,163.62 4,178.72 4,103.94 4,107.39 0.0M
2023-02-16 4,144.30 4,221.85 4,129.63 4,160.11 0.0M
2023-02-15 4,171.59 4,175.78 4,095.05 4,119.66 0.0M
2023-02-14 4,188.58 4,191.48 4,160.75 4,165.09 0.0M
2023-02-13 4,122.97 4,193.67 4,105.56 4,178.04 0.0M
2023-02-10 4,233.89 4,233.89 4,159.02 4,166.13 0.0M
2023-02-09 4,177.67 4,249.80 4,177.67 4,245.82 0.0M
2023-02-08 4,204.99 4,234.57 4,168.82 4,195.00 0.0M
2023-02-07 4,212.95 4,244.41 4,196.53 4,206.15 0.0M
2023-02-06 4,193.54 4,208.49 4,159.81 4,185.64 0.0M
2023-02-03 4,277.91 4,285.69 4,224.65 4,254.81 0.0M
2023-02-02 4,323.28 4,340.17 4,279.93 4,292.89 0.0M
2023-02-01 4,281.74 4,317.48 4,253.27 4,303.83 0.0M
2023-01-31 4,282.68 4,304.94 4,229.59 4,256.51 0.0M
2023-01-30 4,557.83 4,557.83 4,273.06 4,273.06 0.0M
2023-01-27 4,563.55 4,589.29 4,537.49 4,589.29 0.0M
2023-01-26 4,477.67 4,546.08 4,470.15 4,546.08 0.0M
2023-01-20 4,350.20 4,408.46 4,329.60 4,401.94 0.0M
2023-01-19 4,255.33 4,317.22 4,237.51 4,291.60 0.0M
2023-01-18 4,266.74 4,320.70 4,247.41 4,309.66 0.0M
2023-01-17 4,343.57 4,369.05 4,250.79 4,292.42 0.0M
2023-01-16 4,394.65 4,406.10 4,305.43 4,345.59 0.0M
2023-01-13 4,325.41 4,381.02 4,302.54 4,371.97 0.0M
2023-01-12 4,356.69 4,378.67 4,262.06 4,320.72 0.0M
2023-01-11 4,314.10 4,378.92 4,295.78 4,320.12 0.0M
2023-01-10 4,272.53 4,295.68 4,219.96 4,289.57 0.0M
2023-01-09 4,310.32 4,357.89 4,239.90 4,273.71 0.0M
2023-01-06 4,350.62 4,354.02 4,219.41 4,246.30 0.0M
2023-01-05 4,343.00 4,381.59 4,284.78 4,308.18 0.0M
2023-01-04 4,237.52 4,261.09 4,210.02 4,239.13 0.0M
2023-01-03 4,107.81 4,246.21 4,084.36 4,209.06 0.0M