HSCEI EUR Daily Hedged

HSCEEURD
🏛️ hong-kong →
2,364.17
Last Update: 2025-09-30
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 2,135.81 2,135.81 2,135.81 2,135.81 0.0M
2021-12-30 2,099.52 2,099.52 2,099.52 2,099.52 0.0M
2021-12-29 2,100.11 2,100.11 2,100.11 2,100.11 0.0M
2021-12-28 2,125.02 2,125.02 2,125.02 2,125.02 0.0M
2021-12-24 2,127.06 2,127.06 2,127.06 2,127.06 0.0M
2021-12-23 2,127.71 2,127.71 2,127.71 2,127.71 0.0M
2021-12-22 2,125.45 2,125.45 2,125.45 2,125.45 0.0M
2021-12-21 2,111.47 2,111.47 2,111.47 2,111.47 0.0M
2021-12-20 2,085.81 2,085.81 2,085.81 2,085.81 0.0M
2021-12-17 2,131.81 2,131.81 2,131.81 2,131.81 0.0M
2021-12-16 2,165.96 2,165.96 2,165.96 2,165.96 0.0M
2021-12-15 2,164.18 2,164.18 2,164.18 2,164.18 0.0M
2021-12-14 2,183.88 2,183.88 2,183.88 2,183.88 0.0M
2021-12-13 2,218.35 2,218.35 2,218.35 2,218.35 0.0M
2021-12-10 2,225.52 2,225.52 2,225.52 2,225.52 0.0M
2021-12-09 2,246.12 2,246.12 2,246.12 2,246.12 0.0M
2021-12-08 2,211.27 2,211.27 2,211.27 2,211.27 0.0M
2021-12-07 2,212.37 2,212.37 2,212.37 2,212.37 0.0M
2021-12-06 2,146.95 2,146.95 2,146.95 2,146.95 0.0M
2021-12-03 2,193.95 2,193.95 2,193.95 2,193.95 0.0M
2021-12-02 2,207.20 2,207.20 2,207.20 2,207.20 0.0M
2021-12-01 2,186.31 2,186.31 2,186.31 2,186.31 0.0M
2021-11-30 2,171.37 2,171.37 2,171.37 2,171.37 0.0M
2021-11-29 2,204.78 2,204.78 2,204.78 2,204.78 0.0M
2021-11-26 2,224.86 2,224.86 2,224.86 2,224.86 0.0M
2021-11-25 2,285.41 2,285.41 2,285.41 2,285.41 0.0M
2021-11-24 2,281.60 2,281.60 2,281.60 2,281.60 0.0M
2021-11-23 2,290.17 2,290.17 2,290.17 2,290.17 0.0M
2021-11-22 2,316.76 2,316.76 2,316.76 2,316.76 0.0M
2021-11-19 2,327.66 2,327.66 2,327.66 2,327.66 0.0M
2021-11-18 2,344.60 2,344.60 2,344.60 2,344.60 0.0M
2021-11-17 2,385.23 2,385.23 2,385.23 2,385.23 0.0M
2021-11-16 2,393.65 2,393.65 2,393.65 2,393.65 0.0M
2021-11-15 2,357.12 2,357.12 2,357.12 2,357.12 0.0M
2021-11-12 2,364.70 2,364.70 2,364.70 2,364.70 0.0M
2021-11-11 2,347.60 2,347.60 2,347.60 2,347.60 0.0M
2021-11-10 2,311.47 2,311.47 2,311.47 2,311.47 0.0M
2021-11-09 2,284.19 2,284.19 2,284.19 2,284.19 0.0M
2021-11-08 2,281.03 2,281.03 2,281.03 2,281.03 0.0M
2021-11-05 2,288.16 2,288.16 2,288.16 2,288.16 0.0M
2021-11-04 2,322.52 2,322.52 2,322.52 2,322.52 0.0M
2021-11-03 2,297.60 2,297.60 2,297.60 2,297.60 0.0M
2021-11-02 2,299.42 2,299.42 2,299.42 2,299.42 0.0M
2021-11-01 2,308.48 2,308.48 2,308.48 2,308.48 0.0M
2021-10-29 2,325.04 2,325.04 2,325.04 2,325.04 0.0M
2021-10-28 2,348.51 2,348.51 2,348.51 2,348.51 0.0M
2021-10-27 2,359.19 2,359.19 2,359.19 2,359.19 0.0M
2021-10-26 2,402.13 2,402.13 2,402.13 2,402.13 0.0M
2021-10-25 2,418.54 2,418.54 2,418.54 2,418.54 0.0M
2021-10-22 2,427.69 2,427.69 2,427.69 2,427.69 0.0M
2021-10-21 2,406.13 2,406.13 2,406.13 2,406.13 0.0M
2021-10-20 2,407.01 2,407.01 2,407.01 2,407.01 0.0M
2021-10-19 2,370.31 2,370.31 2,370.31 2,370.31 0.0M
2021-10-18 2,327.83 2,327.83 2,327.83 2,327.83 0.0M
2021-10-15 2,326.50 2,326.50 2,326.50 2,326.50 0.0M
2021-10-12 2,296.20 2,296.20 2,296.20 2,296.20 0.0M
2021-10-11 2,335.15 2,335.15 2,335.15 2,335.15 0.0M
2021-10-08 2,277.35 2,277.35 2,277.35 2,277.35 0.0M
2021-10-07 2,260.98 2,260.98 2,260.98 2,260.98 0.0M
2021-10-06 2,183.11 2,183.11 2,183.11 2,183.11 0.0M
2021-10-05 2,209.93 2,209.93 2,209.93 2,209.93 0.0M
2021-10-04 2,211.50 2,211.50 2,211.50 2,211.50 0.0M
2021-09-30 2,264.85 2,264.85 2,264.85 2,264.85 0.0M
2021-09-29 2,273.74 2,273.74 2,273.74 2,273.74 0.0M
2021-09-28 2,263.27 2,263.27 2,263.27 2,263.27 0.0M
2021-09-27 2,227.85 2,227.85 2,227.85 2,227.85 0.0M
2021-09-24 2,233.57 2,233.57 2,233.57 2,233.57 0.0M
2021-09-23 2,267.00 2,267.00 2,267.00 2,267.00 0.0M
2021-09-21 2,242.81 2,242.81 2,242.81 2,242.81 0.0M
2021-09-20 2,242.29 2,242.29 2,242.29 2,242.29 0.0M
2021-09-17 2,320.98 2,320.98 2,320.98 2,320.98 0.0M
2021-09-16 2,286.06 2,286.06 2,286.06 2,286.06 0.0M
2021-09-15 2,320.20 2,320.20 2,320.20 2,320.20 0.0M
2021-09-14 2,357.99 2,357.99 2,357.99 2,357.99 0.0M
2021-09-13 2,398.55 2,398.55 2,398.55 2,398.55 0.0M
2021-09-10 2,436.98 2,436.98 2,436.98 2,436.98 0.0M
2021-09-09 2,384.22 2,384.22 2,384.22 2,384.22 0.0M
2021-09-08 2,453.30 2,453.30 2,453.30 2,453.30 0.0M
2021-09-07 2,458.14 2,458.14 2,458.14 2,458.14 0.0M
2021-09-06 2,433.02 2,433.02 2,433.02 2,433.02 0.0M
2021-09-03 2,412.50 2,412.50 2,412.50 2,412.50 0.0M
2021-09-02 2,425.44 2,425.44 2,425.44 2,425.44 0.0M
2021-09-01 2,407.41 2,407.41 2,407.41 2,407.41 0.0M
2021-08-31 2,384.53 2,384.53 2,384.53 2,384.53 0.0M
2021-08-30 2,335.88 2,335.88 2,335.88 2,335.88 0.0M
2021-08-27 2,326.15 2,326.15 2,326.15 2,326.15 0.0M
2021-08-26 2,320.85 2,320.85 2,320.85 2,320.85 0.0M
2021-08-25 2,356.77 2,356.77 2,356.77 2,356.77 0.0M
2021-08-24 2,362.62 2,362.62 2,362.62 2,362.62 0.0M
2021-08-23 2,289.25 2,289.25 2,289.25 2,289.25 0.0M
2021-08-20 2,270.27 2,270.27 2,270.27 2,270.27 0.0M
2021-08-19 2,315.45 2,315.45 2,315.45 2,315.45 0.0M
2021-08-18 2,376.48 2,376.48 2,376.48 2,376.48 0.0M
2021-08-17 2,352.63 2,352.63 2,352.63 2,352.63 0.0M
2021-08-16 2,406.53 2,406.53 2,406.53 2,406.53 0.0M
2021-08-13 2,435.69 2,435.69 2,435.69 2,435.69 0.0M
2021-08-12 2,458.50 2,458.50 2,458.50 2,458.50 0.0M
2021-08-11 2,479.98 2,479.98 2,479.98 2,479.98 0.0M
2021-08-10 2,467.20 2,467.20 2,467.20 2,467.20 0.0M
2021-08-09 2,419.02 2,419.02 2,419.02 2,419.02 0.0M
2021-08-06 2,408.63 2,408.63 2,408.63 2,408.63 0.0M
2021-08-05 2,414.70 2,414.70 2,414.70 2,414.70 0.0M
2021-08-04 2,446.65 2,446.65 2,446.65 2,446.65 0.0M
2021-08-03 2,421.00 2,421.00 2,421.00 2,421.00 0.0M
2021-08-02 2,425.25 2,425.25 2,425.25 2,425.25 0.0M
2021-07-30 2,398.51 2,398.51 2,398.51 2,398.51 0.0M
2021-07-29 2,446.04 2,446.04 2,446.04 2,446.04 0.0M
2021-07-28 2,357.13 2,357.13 2,357.13 2,357.13 0.0M
2021-07-27 2,307.26 2,307.26 2,307.26 2,307.26 0.0M
2021-07-26 2,430.58 2,430.58 2,430.58 2,430.58 0.0M
2021-07-23 2,556.24 2,556.24 2,556.24 2,556.24 0.0M
2021-07-22 2,599.79 2,599.79 2,599.79 2,599.79 0.0M
2021-07-21 2,554.29 2,554.29 2,554.29 2,554.29 0.0M
2021-07-20 2,563.09 2,563.09 2,563.09 2,563.09 0.0M
2021-07-19 2,587.49 2,587.49 2,587.49 2,587.49 0.0M
2021-07-16 2,638.25 2,638.25 2,638.25 2,638.25 0.0M
2021-07-15 2,643.73 2,643.73 2,643.73 2,643.73 0.0M
2021-07-14 2,615.39 2,615.39 2,615.39 2,615.39 0.0M
2021-07-13 2,627.83 2,627.83 2,627.83 2,627.83 0.0M
2021-07-12 2,584.16 2,584.16 2,584.16 2,584.16 0.0M
2021-07-09 2,568.73 2,568.73 2,568.73 2,568.73 0.0M
2021-07-08 2,552.31 2,552.31 2,552.31 2,552.31 0.0M
2021-07-07 2,637.48 2,637.48 2,637.48 2,637.48 0.0M
2021-07-06 2,668.76 2,668.76 2,668.76 2,668.76 0.0M
2021-07-05 2,669.99 2,669.99 2,669.99 2,669.99 0.0M
2021-07-02 2,706.40 2,706.40 2,706.40 2,706.40 0.0M
2021-06-30 2,771.63 2,771.63 2,771.63 2,771.63 0.0M
2021-06-29 2,796.10 2,796.10 2,796.10 2,796.10 0.0M
2021-06-28 2,823.85 2,823.85 2,823.85 2,823.85 0.0M
2021-06-25 2,827.83 2,827.83 2,827.83 2,827.83 0.0M
2021-06-24 2,775.62 2,775.62 2,775.62 2,775.62 0.0M
2021-06-23 2,774.75 2,774.75 2,774.75 2,774.75 0.0M
2021-06-22 2,721.84 2,721.84 2,721.84 2,721.84 0.0M
2021-06-21 2,742.12 2,742.12 2,742.12 2,742.12 0.0M
2021-06-18 2,767.93 2,767.93 2,767.93 2,767.93 0.0M
2021-06-17 2,753.28 2,753.28 2,753.28 2,753.28 0.0M
2021-06-16 2,746.72 2,746.72 2,746.72 2,746.72 0.0M
2021-06-15 2,774.37 2,774.37 2,774.37 2,774.37 0.0M
2021-06-11 2,795.88 2,795.88 2,795.88 2,795.88 0.0M
2021-06-10 2,786.92 2,786.92 2,786.92 2,786.92 0.0M
2021-06-09 2,783.96 2,783.96 2,783.96 2,783.96 0.0M
2021-06-08 2,790.44 2,790.44 2,790.44 2,790.44 0.0M
2021-06-07 2,795.33 2,795.33 2,795.33 2,795.33 0.0M
2021-06-04 2,810.23 2,810.23 2,810.23 2,810.23 0.0M
2021-06-03 2,816.02 2,816.02 2,816.02 2,816.02 0.0M
2021-06-02 2,848.68 2,848.68 2,848.68 2,848.68 0.0M
2021-06-01 2,858.76 2,858.76 2,858.76 2,858.76 0.0M
2021-05-31 2,832.57 2,832.57 2,832.57 2,832.57 0.0M
2021-05-28 2,807.85 2,807.85 2,807.85 2,807.85 0.0M
2021-05-27 2,822.19 2,822.19 2,822.19 2,822.19 0.0M
2021-05-26 2,824.08 2,824.08 2,824.08 2,824.08 0.0M
2021-05-25 2,807.67 2,807.67 2,807.67 2,807.67 0.0M
2021-05-24 2,768.45 2,768.45 2,768.45 2,768.45 0.0M
2021-05-21 2,784.51 2,784.51 2,784.51 2,784.51 0.0M
2021-05-20 2,769.01 2,769.01 2,769.01 2,769.01 0.0M
2021-05-18 2,772.07 2,772.07 2,772.07 2,772.07 0.0M
2021-05-17 2,733.31 2,733.31 2,733.31 2,733.31 0.0M
2021-05-14 2,707.78 2,707.78 2,707.78 2,707.78 0.0M
2021-05-13 2,690.80 2,690.80 2,690.80 2,690.80 0.0M
2021-05-12 2,747.30 2,747.30 2,747.30 2,747.30 0.0M
2021-05-11 2,714.82 2,714.82 2,714.82 2,714.82 0.0M
2021-05-10 2,772.02 2,772.02 2,772.02 2,772.02 0.0M
2021-05-07 2,784.53 2,784.53 2,784.53 2,784.53 0.0M
2021-05-06 2,799.50 2,799.50 2,799.50 2,799.50 0.0M
2021-05-05 2,790.55 2,790.55 2,790.55 2,790.55 0.0M
2021-05-04 2,802.00 2,802.00 2,802.00 2,802.00 0.0M
2021-05-03 2,788.38 2,788.38 2,788.38 2,788.38 0.0M
2021-04-30 2,818.18 2,818.18 2,818.18 2,818.18 0.0M
2021-04-29 2,876.73 2,876.73 2,876.73 2,876.73 0.0M
2021-04-28 2,867.67 2,867.67 2,867.67 2,867.67 0.0M
2021-04-27 2,859.58 2,859.58 2,859.58 2,859.58 0.0M
2021-04-26 2,859.08 2,859.08 2,859.08 2,859.08 0.0M
2021-04-23 2,881.77 2,881.77 2,881.77 2,881.77 0.0M
2021-04-22 2,848.36 2,848.36 2,848.36 2,848.36 0.0M
2021-04-21 2,835.10 2,835.10 2,835.10 2,835.10 0.0M
2021-04-20 2,886.75 2,886.75 2,886.75 2,886.75 0.0M
2021-04-19 2,888.74 2,888.74 2,888.74 2,888.74 0.0M
2021-04-16 2,871.99 2,871.99 2,871.99 2,871.99 0.0M
2021-04-15 2,840.36 2,840.36 2,840.36 2,840.36 0.0M
2021-04-14 2,864.78 2,864.78 2,864.78 2,864.78 0.0M
2021-04-13 2,826.21 2,826.21 2,826.21 2,826.21 0.0M
2021-04-12 2,832.53 2,832.53 2,832.53 2,832.53 0.0M
2021-04-09 2,859.47 2,859.47 2,859.47 2,859.47 0.0M
2021-04-08 2,893.92 2,893.92 2,893.92 2,893.92 0.0M
2021-04-07 2,883.83 2,883.83 2,883.83 2,883.83 0.0M
2021-04-01 2,922.68 2,922.68 2,922.68 2,922.68 0.0M
2021-03-31 2,858.88 2,858.88 2,858.88 2,858.88 0.0M
2021-03-30 2,871.65 2,871.65 2,871.65 2,871.65 0.0M
2021-03-29 2,851.31 2,851.31 2,851.31 2,851.31 0.0M
2021-03-26 2,857.48 2,857.48 2,857.48 2,857.48 0.0M
2021-03-25 2,799.69 2,799.69 2,799.69 2,799.69 0.0M
2021-03-24 2,826.89 2,826.89 2,826.89 2,826.89 0.0M
2021-03-23 2,896.36 2,896.36 2,896.36 2,896.36 0.0M
2021-03-22 2,947.26 2,947.26 2,947.26 2,947.26 0.0M
2021-03-19 2,941.67 2,941.67 2,941.67 2,941.67 0.0M
2021-03-18 2,990.34 2,990.34 2,990.34 2,990.34 0.0M
2021-03-17 2,961.37 2,961.37 2,961.37 2,961.37 0.0M
2021-03-16 2,953.68 2,953.68 2,953.68 2,953.68 0.0M
2021-03-15 2,905.41 2,905.41 2,905.41 2,905.41 0.0M
2021-03-12 2,913.17 2,913.17 2,913.17 2,913.17 0.0M
2021-03-11 2,956.90 2,956.90 2,956.90 2,956.90 0.0M
2021-03-10 2,884.12 2,884.12 2,884.12 2,884.12 0.0M
2021-03-09 2,861.59 2,861.59 2,861.59 2,861.59 0.0M
2021-03-08 2,872.55 2,872.55 2,872.55 2,872.55 0.0M
2021-03-05 2,945.56 2,945.56 2,945.56 2,945.56 0.0M
2021-03-04 2,955.18 2,955.18 2,955.18 2,955.18 0.0M
2021-03-03 3,044.08 3,044.08 3,044.08 3,044.08 0.0M
2021-03-02 2,964.84 2,964.84 2,964.84 2,964.84 0.0M
2021-03-01 2,988.91 2,988.91 2,988.91 2,988.91 0.0M
2021-02-26 2,935.59 2,935.59 2,935.59 2,935.59 0.0M
2021-02-25 3,058.64 3,058.64 3,058.64 3,058.64 0.0M
2021-02-24 3,004.36 3,004.36 3,004.36 3,004.36 0.0M
2021-02-23 3,108.90 3,108.90 3,108.90 3,108.90 0.0M
2021-02-22 3,104.55 3,104.55 3,104.55 3,104.55 0.0M
2021-02-19 3,160.34 3,160.34 3,160.34 3,160.34 0.0M
2021-02-18 3,143.16 3,143.16 3,143.16 3,143.16 0.0M
2021-02-17 3,192.10 3,192.10 3,192.10 3,192.10 0.0M
2021-02-16 3,141.47 3,141.47 3,141.47 3,141.47 0.0M
2021-02-11 3,101.21 3,101.21 3,101.21 3,101.21 0.0M
2021-02-10 3,082.86 3,082.86 3,082.86 3,082.86 0.0M
2021-02-09 3,029.08 3,029.08 3,029.08 3,029.08 0.0M
2021-02-08 3,018.07 3,018.07 3,018.07 3,018.07 0.0M
2021-02-05 3,018.49 3,018.49 3,018.49 3,018.49 0.0M
2021-02-04 3,019.22 3,019.22 3,019.22 3,019.22 0.0M
2021-02-03 3,042.41 3,042.41 3,042.41 3,042.41 0.0M
2021-02-02 3,031.17 3,031.17 3,031.17 3,031.17 0.0M
2021-02-01 2,990.27 2,990.27 2,990.27 2,990.27 0.0M
2021-01-29 2,926.53 2,926.53 2,926.53 2,926.53 0.0M
2021-01-28 2,959.20 2,959.20 2,959.20 2,959.20 0.0M
2021-01-27 3,042.46 3,042.46 3,042.46 3,042.46 0.0M
2021-01-26 3,053.71 3,053.71 3,053.71 3,053.71 0.0M
2021-01-25 3,122.93 3,122.93 3,122.93 3,122.93 0.0M
2021-01-22 3,049.24 3,049.24 3,049.24 3,049.24 0.0M
2021-01-21 3,104.43 3,104.43 3,104.43 3,104.43 0.0M
2021-01-20 3,119.98 3,119.98 3,119.98 3,119.98 0.0M
2021-01-19 3,064.44 3,064.44 3,064.44 3,064.44 0.0M
2021-01-18 2,993.75 2,993.75 2,993.75 2,993.75 0.0M
2021-01-15 2,956.57 2,956.57 2,956.57 2,956.57 0.0M
2021-01-14 2,951.04 2,951.04 2,951.04 2,951.04 0.0M
2021-01-13 2,921.10 2,921.10 2,921.10 2,921.10 0.0M
2021-01-12 2,929.85 2,929.85 2,929.85 2,929.85 0.0M
2021-01-11 2,888.50 2,888.50 2,888.50 2,888.50 0.0M
2021-01-08 2,861.29 2,861.29 2,861.29 2,861.29 0.0M
2021-01-07 2,819.81 2,819.81 2,819.81 2,819.81 0.0M
2021-01-06 2,846.75 2,846.75 2,846.75 2,846.75 0.0M
2021-01-05 2,814.27 2,814.27 2,814.27 2,814.27 0.0M
2021-01-04 2,801.03 2,801.03 2,801.03 2,801.03 0.0M