HSCEI EUR Daily Hedged

HSCEEURD
🏛️ hong-kong →
2,339.35
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
2022-12-30 1,694.36 1,694.36 1,694.36 1,694.36 0.0M
2022-12-29 1,691.95 1,691.95 1,691.95 1,691.95 0.0M
2022-12-28 1,711.52 1,711.52 1,711.52 1,711.52 0.0M
2022-12-23 1,678.56 1,678.56 1,678.56 1,678.56 0.0M
2022-12-22 1,697.07 1,697.07 1,697.07 1,697.07 0.0M
2022-12-21 1,642.45 1,642.45 1,642.45 1,642.45 0.0M
2022-12-20 1,635.33 1,635.33 1,635.33 1,635.33 0.0M
2022-12-19 1,668.81 1,668.81 1,668.81 1,668.81 0.0M
2022-12-16 1,676.48 1,676.48 1,676.48 1,676.48 0.0M
2022-12-15 1,665.56 1,665.56 1,665.56 1,665.56 0.0M
2022-12-14 1,693.62 1,693.62 1,693.62 1,693.62 0.0M
2022-12-13 1,681.87 1,681.87 1,681.87 1,681.87 0.0M
2022-12-12 1,675.07 1,675.07 1,675.07 1,675.07 0.0M
2022-12-09 1,727.21 1,727.21 1,727.21 1,727.21 0.0M
2022-12-08 1,685.46 1,685.46 1,685.46 1,685.46 0.0M
2022-12-07 1,626.41 1,626.41 1,626.41 1,626.41 0.0M
2022-12-06 1,682.15 1,682.15 1,682.15 1,682.15 0.0M
2022-12-05 1,695.49 1,695.49 1,695.49 1,695.49 0.0M
2022-12-02 1,610.37 1,610.37 1,610.37 1,610.37 0.0M
2022-12-01 1,614.60 1,614.60 1,614.60 1,614.60 0.0M
2022-11-30 1,612.19 1,612.19 1,612.19 1,612.19 0.0M
2022-11-29 1,576.98 1,576.98 1,576.98 1,576.98 0.0M
2022-11-28 1,484.94 1,484.94 1,484.94 1,484.94 0.0M
2022-11-25 1,510.25 1,510.25 1,510.25 1,510.25 0.0M
2022-11-24 1,515.71 1,515.71 1,515.71 1,515.71 0.0M
2022-11-23 1,504.07 1,504.07 1,504.07 1,504.07 0.0M
2022-11-22 1,492.95 1,492.95 1,492.95 1,492.95 0.0M
2022-11-21 1,518.42 1,518.42 1,518.42 1,518.42 0.0M
2022-11-18 1,550.40 1,550.40 1,550.40 1,550.40 0.0M
2022-11-17 1,554.41 1,554.41 1,554.41 1,554.41 0.0M
2022-11-16 1,576.10 1,576.10 1,576.10 1,576.10 0.0M
2022-11-15 1,587.18 1,587.18 1,587.18 1,587.18 0.0M
2022-11-14 1,514.58 1,514.58 1,514.58 1,514.58 0.0M
2022-11-11 1,487.66 1,487.66 1,487.66 1,487.66 0.0M
2022-11-10 1,375.10 1,375.10 1,375.10 1,375.10 0.0M
2022-11-09 1,405.22 1,405.22 1,405.22 1,405.22 0.0M
2022-11-08 1,422.34 1,422.34 1,422.34 1,422.34 0.0M
2022-11-07 1,431.23 1,431.23 1,431.23 1,431.23 0.0M
2022-11-04 1,394.05 1,394.05 1,394.05 1,394.05 0.0M
2022-11-03 1,314.70 1,314.70 1,314.70 1,314.70 0.0M
2022-11-02 1,361.81 1,361.81 1,361.81 1,361.81 0.0M
2022-11-01 1,324.41 1,324.41 1,324.41 1,324.41 0.0M
2022-10-31 1,255.59 1,255.59 1,255.59 1,255.59 0.0M
2022-10-28 1,278.94 1,278.94 1,278.94 1,278.94 0.0M
2022-10-27 1,333.95 1,333.95 1,333.95 1,333.95 0.0M
2022-10-26 1,327.68 1,327.68 1,327.68 1,327.68 0.0M
2022-10-25 1,318.76 1,318.76 1,318.76 1,318.76 0.0M
2022-10-24 1,301.81 1,301.81 1,301.81 1,301.81 0.0M
2022-10-21 1,404.06 1,404.06 1,404.06 1,404.06 0.0M
2022-10-20 1,402.82 1,402.82 1,402.82 1,402.82 0.0M
2022-10-19 1,424.98 1,424.98 1,424.98 1,424.98 0.0M
2022-10-18 1,465.38 1,465.38 1,465.38 1,465.38 0.0M
2022-10-17 1,434.40 1,434.40 1,434.40 1,434.40 0.0M
2022-10-14 1,433.44 1,433.44 1,433.44 1,433.44 0.0M
2022-10-13 1,415.94 1,415.94 1,415.94 1,415.94 0.0M
2022-10-12 1,449.51 1,449.51 1,449.51 1,449.51 0.0M
2022-10-11 1,458.99 1,458.99 1,458.99 1,458.99 0.0M
2022-10-10 1,497.59 1,497.59 1,497.59 1,497.59 0.0M
2022-10-07 1,548.11 1,548.11 1,548.11 1,548.11 0.0M
2022-10-06 1,576.91 1,576.91 1,576.91 1,576.91 0.0M
2022-10-05 1,586.63 1,586.63 1,586.63 1,586.63 0.0M
2022-10-03 1,493.89 1,493.89 1,493.89 1,493.89 0.0M
2022-09-30 1,508.74 1,508.74 1,508.74 1,508.74 0.0M
2022-09-29 1,508.34 1,508.34 1,508.34 1,508.34 0.0M
2022-09-28 1,519.67 1,519.67 1,519.67 1,519.67 0.0M
2022-09-27 1,569.01 1,569.01 1,569.01 1,569.01 0.0M
2022-09-26 1,565.83 1,565.83 1,565.83 1,565.83 0.0M
2022-09-23 1,560.21 1,560.21 1,560.21 1,560.21 0.0M
2022-09-22 1,581.41 1,581.41 1,581.41 1,581.41 0.0M
2022-09-21 1,600.13 1,600.13 1,600.13 1,600.13 0.0M
2022-09-20 1,635.56 1,635.56 1,635.56 1,635.56 0.0M
2022-09-19 1,618.46 1,618.46 1,618.46 1,618.46 0.0M
2022-09-16 1,639.51 1,639.51 1,639.51 1,639.51 0.0M
2022-09-15 1,662.14 1,662.14 1,662.14 1,662.14 0.0M
2022-09-14 1,652.47 1,652.47 1,652.47 1,652.47 0.0M
2022-09-13 1,694.54 1,694.54 1,694.54 1,694.54 0.0M
2022-09-09 1,693.82 1,693.82 1,693.82 1,693.82 0.0M
2022-09-08 1,645.36 1,645.36 1,645.36 1,645.36 0.0M
2022-09-07 1,664.76 1,664.76 1,664.76 1,664.76 0.0M
2022-09-06 1,675.72 1,675.72 1,675.72 1,675.72 0.0M
2022-09-05 1,681.08 1,681.08 1,681.08 1,681.08 0.0M
2022-09-02 1,706.00 1,706.00 1,706.00 1,706.00 0.0M
2022-09-01 1,724.04 1,724.04 1,724.04 1,724.04 0.0M
2022-08-31 1,755.50 1,755.50 1,755.50 1,755.50 0.0M
2022-08-30 1,749.14 1,749.14 1,749.14 1,749.14 0.0M
2022-08-29 1,757.20 1,757.20 1,757.20 1,757.20 0.0M
2022-08-26 1,769.77 1,769.77 1,769.77 1,769.77 0.0M
2022-08-25 1,751.10 1,751.10 1,751.10 1,751.10 0.0M
2022-08-24 1,679.00 1,679.00 1,679.00 1,679.00 0.0M
2022-08-23 1,700.23 1,700.23 1,700.23 1,700.23 0.0M
2022-08-22 1,712.40 1,712.40 1,712.40 1,712.40 0.0M
2022-08-19 1,718.95 1,718.95 1,718.95 1,718.95 0.0M
2022-08-18 1,714.10 1,714.10 1,714.10 1,714.10 0.0M
2022-08-17 1,728.21 1,728.21 1,728.21 1,728.21 0.0M
2022-08-16 1,721.29 1,721.29 1,721.29 1,721.29 0.0M
2022-08-15 1,743.81 1,743.81 1,743.81 1,743.81 0.0M
2022-08-12 1,755.12 1,755.12 1,755.12 1,755.12 0.0M
2022-08-11 1,746.16 1,746.16 1,746.16 1,746.16 0.0M
2022-08-10 1,700.42 1,700.42 1,700.42 1,700.42 0.0M
2022-08-09 1,739.08 1,739.08 1,739.08 1,739.08 0.0M
2022-08-08 1,745.95 1,745.95 1,745.95 1,745.95 0.0M
2022-08-05 1,766.79 1,766.79 1,766.79 1,766.79 0.0M
2022-08-04 1,761.31 1,761.31 1,761.31 1,761.31 0.0M
2022-08-03 1,724.80 1,724.80 1,724.80 1,724.80 0.0M
2022-08-02 1,716.08 1,716.08 1,716.08 1,716.08 0.0M
2022-08-01 1,760.87 1,760.87 1,760.87 1,760.87 0.0M
2022-07-29 1,763.27 1,763.27 1,763.27 1,763.27 0.0M
2022-07-28 1,813.68 1,813.68 1,813.68 1,813.68 0.0M
2022-07-27 1,815.73 1,815.73 1,815.73 1,815.73 0.0M
2022-07-26 1,839.71 1,839.71 1,839.71 1,839.71 0.0M
2022-07-25 1,812.18 1,812.18 1,812.18 1,812.18 0.0M
2022-07-22 1,819.81 1,819.81 1,819.81 1,819.81 0.0M
2022-07-21 1,818.16 1,818.16 1,818.16 1,818.16 0.0M
2022-07-20 1,838.57 1,838.57 1,838.57 1,838.57 0.0M
2022-07-19 1,817.67 1,817.67 1,817.67 1,817.67 0.0M
2022-07-18 1,836.53 1,836.53 1,836.53 1,836.53 0.0M
2022-07-15 1,782.73 1,782.73 1,782.73 1,782.73 0.0M
2022-07-14 1,825.84 1,825.84 1,825.84 1,825.84 0.0M
2022-07-13 1,830.96 1,830.96 1,830.96 1,830.96 0.0M
2022-07-12 1,842.57 1,842.57 1,842.57 1,842.57 0.0M
2022-07-11 1,876.70 1,876.70 1,876.70 1,876.70 0.0M
2022-07-08 1,935.95 1,935.95 1,935.95 1,935.95 0.0M
2022-07-07 1,932.83 1,932.83 1,932.83 1,932.83 0.0M
2022-07-06 1,934.97 1,934.97 1,934.97 1,934.97 0.0M
2022-07-05 1,960.21 1,960.21 1,960.21 1,960.21 0.0M
2022-07-04 1,961.74 1,961.74 1,961.74 1,961.74 0.0M
2022-06-30 1,967.43 1,967.43 1,967.43 1,967.43 0.0M
2022-06-29 1,975.14 1,975.14 1,975.14 1,975.14 0.0M
2022-06-28 2,026.52 2,026.52 2,026.52 2,026.52 0.0M
2022-06-27 2,006.80 2,006.80 2,006.80 2,006.80 0.0M
2022-06-24 1,959.20 1,959.20 1,959.20 1,959.20 0.0M
2022-06-23 1,916.74 1,916.74 1,916.74 1,916.74 0.0M
2022-06-22 1,883.88 1,883.88 1,883.88 1,883.88 0.0M
2022-06-21 1,939.07 1,939.07 1,939.07 1,939.07 0.0M
2022-06-20 1,900.77 1,900.77 1,900.77 1,900.77 0.0M
2022-06-17 1,892.68 1,892.68 1,892.68 1,892.68 0.0M
2022-06-16 1,864.50 1,864.50 1,864.50 1,864.50 0.0M
2022-06-15 1,914.37 1,914.37 1,914.37 1,914.37 0.0M
2022-06-14 1,883.77 1,883.77 1,883.77 1,883.77 0.0M
2022-06-13 1,885.54 1,885.54 1,885.54 1,885.54 0.0M
2022-06-10 1,956.06 1,956.06 1,956.06 1,956.06 0.0M
2022-06-09 1,955.38 1,955.38 1,955.38 1,955.38 0.0M
2022-06-08 1,974.29 1,974.29 1,974.29 1,974.29 0.0M
2022-06-07 1,919.91 1,919.91 1,919.91 1,919.91 0.0M
2022-06-06 1,927.89 1,927.89 1,927.89 1,927.89 0.0M
2022-06-02 1,868.46 1,868.46 1,868.46 1,868.46 0.0M
2022-06-01 1,888.67 1,888.67 1,888.67 1,888.67 0.0M
2022-05-31 1,906.95 1,906.95 1,906.95 1,906.95 0.0M
2022-05-30 1,865.36 1,865.36 1,865.36 1,865.36 0.0M
2022-05-27 1,821.12 1,821.12 1,821.12 1,821.12 0.0M
2022-05-26 1,768.60 1,768.60 1,768.60 1,768.60 0.0M
2022-05-25 1,774.11 1,774.11 1,774.11 1,774.11 0.0M
2022-05-24 1,770.22 1,770.22 1,770.22 1,770.22 0.0M
2022-05-23 1,805.45 1,805.45 1,805.45 1,805.45 0.0M
2022-05-20 1,831.08 1,831.08 1,831.08 1,831.08 0.0M
2022-05-19 1,774.05 1,774.05 1,774.05 1,774.05 0.0M
2022-05-18 1,823.06 1,823.06 1,823.06 1,823.06 0.0M
2022-05-17 1,820.26 1,820.26 1,820.26 1,820.26 0.0M
2022-05-16 1,756.19 1,756.19 1,756.19 1,756.19 0.0M
2022-05-13 1,751.29 1,751.29 1,751.29 1,751.29 0.0M
2022-05-12 1,696.74 1,696.74 1,696.74 1,696.74 0.0M
2022-05-11 1,741.93 1,741.93 1,741.93 1,741.93 0.0M
2022-05-10 1,713.28 1,713.28 1,713.28 1,713.28 0.0M
2022-05-06 1,751.86 1,751.86 1,751.86 1,751.86 0.0M
2022-05-05 1,831.71 1,831.71 1,831.71 1,831.71 0.0M
2022-05-04 1,836.59 1,836.59 1,836.59 1,836.59 0.0M
2022-05-03 1,869.95 1,869.95 1,869.95 1,869.95 0.0M
2022-04-29 1,877.80 1,877.80 1,877.80 1,877.80 0.0M
2022-04-28 1,780.15 1,780.15 1,780.15 1,780.15 0.0M
2022-04-27 1,745.84 1,745.84 1,745.84 1,745.84 0.0M
2022-04-26 1,735.86 1,735.86 1,735.86 1,735.86 0.0M
2022-04-25 1,720.18 1,720.18 1,720.18 1,720.18 0.0M
2022-04-22 1,794.85 1,794.85 1,794.85 1,794.85 0.0M
2022-04-21 1,792.40 1,792.40 1,792.40 1,792.40 0.0M
2022-04-20 1,826.91 1,826.91 1,826.91 1,826.91 0.0M
2022-04-19 1,844.74 1,844.74 1,844.74 1,844.74 0.0M
2022-04-14 1,901.25 1,901.25 1,901.25 1,901.25 0.0M
2022-04-13 1,883.24 1,883.24 1,883.24 1,883.24 0.0M
2022-04-12 1,870.25 1,870.25 1,870.25 1,870.25 0.0M
2022-04-11 1,856.06 1,856.06 1,856.06 1,856.06 0.0M
2022-04-08 1,928.43 1,928.43 1,928.43 1,928.43 0.0M
2022-04-07 1,929.89 1,929.89 1,929.89 1,929.89 0.0M
2022-04-06 1,959.06 1,959.06 1,959.06 1,959.06 0.0M
2022-04-04 2,000.71 2,000.71 2,000.71 2,000.71 0.0M
2022-04-01 1,940.50 1,940.50 1,940.50 1,940.50 0.0M
2022-03-31 1,937.76 1,937.76 1,937.76 1,937.76 0.0M
2022-03-30 1,959.34 1,959.34 1,959.34 1,959.34 0.0M
2022-03-29 1,935.27 1,935.27 1,935.27 1,935.27 0.0M
2022-03-28 1,905.44 1,905.44 1,905.44 1,905.44 0.0M
2022-03-25 1,876.75 1,876.75 1,876.75 1,876.75 0.0M
2022-03-24 1,939.25 1,939.25 1,939.25 1,939.25 0.0M
2022-03-23 1,966.84 1,966.84 1,966.84 1,966.84 0.0M
2022-03-22 1,942.24 1,942.24 1,942.24 1,942.24 0.0M
2022-03-21 1,866.27 1,866.27 1,866.27 1,866.27 0.0M
2022-03-18 1,897.83 1,897.83 1,897.83 1,897.83 0.0M
2022-03-17 1,908.88 1,908.88 1,908.88 1,908.88 0.0M
2022-03-16 1,777.60 1,777.60 1,777.60 1,777.60 0.0M
2022-03-15 1,579.76 1,579.76 1,579.76 1,579.76 0.0M
2022-03-14 1,689.61 1,689.61 1,689.61 1,689.61 0.0M
2022-03-11 1,820.76 1,820.76 1,820.76 1,820.76 0.0M
2022-03-10 1,871.19 1,871.19 1,871.19 1,871.19 0.0M
2022-03-09 1,854.31 1,854.31 1,854.31 1,854.31 0.0M
2022-03-08 1,866.49 1,866.49 1,866.49 1,866.49 0.0M
2022-03-07 1,911.65 1,911.65 1,911.65 1,911.65 0.0M
2022-03-04 1,984.39 1,984.39 1,984.39 1,984.39 0.0M
2022-03-03 2,039.86 2,039.86 2,039.86 2,039.86 0.0M
2022-03-02 2,042.01 2,042.01 2,042.01 2,042.01 0.0M
2022-03-01 2,079.72 2,079.72 2,079.72 2,079.72 0.0M
2022-02-28 2,072.35 2,072.35 2,072.35 2,072.35 0.0M
2022-02-25 2,064.16 2,064.16 2,064.16 2,064.16 0.0M
2022-02-24 2,074.68 2,074.68 2,074.68 2,074.68 0.0M
2022-02-23 2,149.12 2,149.12 2,149.12 2,149.12 0.0M
2022-02-22 2,136.94 2,136.94 2,136.94 2,136.94 0.0M
2022-02-21 2,185.32 2,185.32 2,185.32 2,185.32 0.0M
2022-02-18 2,206.60 2,206.60 2,206.60 2,206.60 0.0M
2022-02-17 2,251.50 2,251.50 2,251.50 2,251.50 0.0M
2022-02-16 2,243.15 2,243.15 2,243.15 2,243.15 0.0M
2022-02-15 2,204.30 2,204.30 2,204.30 2,204.30 0.0M
2022-02-14 2,227.84 2,227.84 2,227.84 2,227.84 0.0M
2022-02-11 2,271.06 2,271.06 2,271.06 2,271.06 0.0M
2022-02-10 2,272.48 2,272.48 2,272.48 2,272.48 0.0M
2022-02-09 2,255.44 2,255.44 2,255.44 2,255.44 0.0M
2022-02-08 2,201.19 2,201.19 2,201.19 2,201.19 0.0M
2022-02-07 2,221.01 2,221.01 2,221.01 2,221.01 0.0M
2022-02-04 2,219.53 2,219.53 2,219.53 2,219.53 0.0M
2022-01-31 2,161.66 2,161.66 2,161.66 2,161.66 0.0M
2022-01-28 2,125.65 2,125.65 2,125.65 2,125.65 0.0M
2022-01-27 2,147.17 2,147.17 2,147.17 2,147.17 0.0M
2022-01-26 2,204.90 2,204.90 2,204.90 2,204.90 0.0M
2022-01-25 2,202.68 2,202.68 2,202.68 2,202.68 0.0M
2022-01-24 2,242.95 2,242.95 2,242.95 2,242.95 0.0M
2022-01-21 2,276.57 2,276.57 2,276.57 2,276.57 0.0M
2022-01-20 2,269.68 2,269.68 2,269.68 2,269.68 0.0M
2022-01-19 2,187.00 2,187.00 2,187.00 2,187.00 0.0M
2022-01-18 2,189.00 2,189.00 2,189.00 2,189.00 0.0M
2022-01-17 2,192.95 2,192.95 2,192.95 2,192.95 0.0M
2022-01-14 2,216.77 2,216.77 2,216.77 2,216.77 0.0M
2022-01-13 2,229.14 2,229.14 2,229.14 2,229.14 0.0M
2022-01-12 2,232.44 2,232.44 2,232.44 2,232.44 0.0M
2022-01-11 2,169.35 2,169.35 2,169.35 2,169.35 0.0M
2022-01-10 2,168.49 2,168.49 2,168.49 2,168.49 0.0M
2022-01-07 2,133.95 2,133.95 2,133.95 2,133.95 0.0M
2022-01-06 2,091.98 2,091.98 2,091.98 2,091.98 0.0M
2022-01-05 2,078.23 2,078.23 2,078.23 2,078.23 0.0M
2022-01-04 2,120.86 2,120.86 2,120.86 2,120.86 0.0M
2022-01-03 2,123.16 2,123.16 2,123.16 2,123.16 0.0M