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
2023-12-29 1,444.61 1,444.61 1,444.61 1,444.61 0.0M
2023-12-28 1,443.47 1,443.47 1,443.47 1,443.47 0.0M
2023-12-27 1,403.66 1,403.66 1,403.66 1,403.66 0.0M
2023-12-22 1,375.16 1,375.16 1,375.16 1,375.16 0.0M
2023-12-21 1,407.78 1,407.78 1,407.78 1,407.78 0.0M
2023-12-20 1,405.99 1,405.99 1,405.99 1,405.99 0.0M
2023-12-19 1,401.04 1,401.04 1,401.04 1,401.04 0.0M
2023-12-18 1,411.49 1,411.49 1,411.49 1,411.49 0.0M
2023-12-15 1,427.82 1,427.82 1,427.82 1,427.82 0.0M
2023-12-14 1,396.50 1,396.50 1,396.50 1,396.50 0.0M
2023-12-13 1,390.74 1,390.74 1,390.74 1,390.74 0.0M
2023-12-12 1,406.65 1,406.65 1,406.65 1,406.65 0.0M
2023-12-11 1,386.10 1,386.10 1,386.10 1,386.10 0.0M
2023-12-08 1,402.65 1,402.65 1,402.65 1,402.65 0.0M
2023-12-07 1,407.10 1,407.10 1,407.10 1,407.10 0.0M
2023-12-06 1,419.15 1,419.15 1,419.15 1,419.15 0.0M
2023-12-05 1,405.58 1,405.58 1,405.58 1,405.58 0.0M
2023-12-04 1,429.23 1,429.23 1,429.23 1,429.23 0.0M
2023-12-01 1,444.00 1,444.00 1,444.00 1,444.00 0.0M
2023-11-30 1,468.13 1,468.13 1,468.13 1,468.13 0.0M
2023-11-29 1,458.46 1,458.46 1,458.46 1,458.46 0.0M
2023-11-28 1,492.88 1,492.88 1,492.88 1,492.88 0.0M
2023-11-27 1,510.01 1,510.01 1,510.01 1,510.01 0.0M
2023-11-24 1,514.04 1,514.04 1,514.04 1,514.04 0.0M
2023-11-23 1,546.74 1,546.74 1,546.74 1,546.74 0.0M
2023-11-22 1,522.77 1,522.77 1,522.77 1,522.77 0.0M
2023-11-21 1,523.27 1,523.27 1,523.27 1,523.27 0.0M
2023-11-20 1,530.12 1,530.12 1,530.12 1,530.12 0.0M
2023-11-17 1,497.89 1,497.89 1,497.89 1,497.89 0.0M
2023-11-16 1,533.70 1,533.70 1,533.70 1,533.70 0.0M
2023-11-15 1,555.47 1,555.47 1,555.47 1,555.47 0.0M
2023-11-14 1,496.20 1,496.20 1,496.20 1,496.20 0.0M
2023-11-13 1,502.39 1,502.39 1,502.39 1,502.39 0.0M
2023-11-10 1,480.21 1,480.21 1,480.21 1,480.21 0.0M
2023-11-09 1,512.83 1,512.83 1,512.83 1,512.83 0.0M
2023-11-08 1,515.24 1,515.24 1,515.24 1,515.24 0.0M
2023-11-07 1,527.18 1,527.18 1,527.18 1,527.18 0.0M
2023-11-06 1,550.94 1,550.94 1,550.94 1,550.94 0.0M
2023-11-03 1,519.09 1,519.09 1,519.09 1,519.09 0.0M
2023-11-02 1,483.80 1,483.80 1,483.80 1,483.80 0.0M
2023-11-01 1,470.91 1,470.91 1,470.91 1,470.91 0.0M
2023-10-31 1,471.60 1,471.60 1,471.60 1,471.60 0.0M
2023-10-30 1,496.16 1,496.16 1,496.16 1,496.16 0.0M
2023-10-27 1,500.91 1,500.91 1,500.91 1,500.91 0.0M
2023-10-26 1,470.96 1,470.96 1,470.96 1,470.96 0.0M
2023-10-25 1,469.55 1,469.55 1,469.55 1,469.55 0.0M
2023-10-24 1,455.81 1,455.81 1,455.81 1,455.81 0.0M
2023-10-20 1,473.75 1,473.75 1,473.75 1,473.75 0.0M
2023-10-19 1,486.77 1,486.77 1,486.77 1,486.77 0.0M
2023-10-18 1,524.91 1,524.91 1,524.91 1,524.91 0.0M
2023-10-17 1,529.14 1,529.14 1,529.14 1,529.14 0.0M
2023-10-16 1,518.43 1,518.43 1,518.43 1,518.43 0.0M
2023-10-13 1,535.26 1,535.26 1,535.26 1,535.26 0.0M
2023-10-12 1,573.33 1,573.33 1,573.33 1,573.33 0.0M
2023-10-11 1,539.75 1,539.75 1,539.75 1,539.75 0.0M
2023-10-10 1,519.70 1,519.70 1,519.70 1,519.70 0.0M
2023-10-09 1,506.19 1,506.19 1,506.19 1,506.19 0.0M
2023-10-06 1,500.23 1,500.23 1,500.23 1,500.23 0.0M
2023-10-05 1,478.72 1,478.72 1,478.72 1,478.72 0.0M
2023-10-04 1,477.39 1,477.39 1,477.39 1,477.39 0.0M
2023-10-03 1,494.15 1,494.15 1,494.15 1,494.15 0.0M
2023-09-29 1,544.39 1,544.39 1,544.39 1,544.39 0.0M
2023-09-28 1,504.97 1,504.97 1,504.97 1,504.97 0.0M
2023-09-27 1,525.02 1,525.02 1,525.02 1,525.02 0.0M
2023-09-26 1,515.32 1,515.32 1,515.32 1,515.32 0.0M
2023-09-25 1,540.67 1,540.67 1,540.67 1,540.67 0.0M
2023-09-22 1,574.10 1,574.10 1,574.10 1,574.10 0.0M
2023-09-21 1,533.08 1,533.08 1,533.08 1,533.08 0.0M
2023-09-20 1,553.97 1,553.97 1,553.97 1,553.97 0.0M
2023-09-19 1,567.58 1,567.58 1,567.58 1,567.58 0.0M
2023-09-18 1,561.02 1,561.02 1,561.02 1,561.02 0.0M
2023-09-15 1,586.29 1,586.29 1,586.29 1,586.29 0.0M
2023-09-14 1,577.56 1,577.56 1,577.56 1,577.56 0.0M
2023-09-13 1,567.68 1,567.68 1,567.68 1,567.68 0.0M
2023-09-12 1,573.83 1,573.83 1,573.83 1,573.83 0.0M
2023-09-11 1,583.55 1,583.55 1,583.55 1,583.55 0.0M
2023-09-07 1,587.46 1,587.46 1,587.46 1,587.46 0.0M
2023-09-06 1,609.85 1,609.85 1,609.85 1,609.85 0.0M
2023-09-05 1,608.18 1,608.18 1,608.18 1,608.18 0.0M
2023-09-04 1,642.50 1,642.50 1,642.50 1,642.50 0.0M
2023-08-31 1,591.34 1,591.34 1,591.34 1,591.34 0.0M
2023-08-30 1,597.29 1,597.29 1,597.29 1,597.29 0.0M
2023-08-29 1,604.93 1,604.93 1,604.93 1,604.93 0.0M
2023-08-28 1,569.61 1,569.61 1,569.61 1,569.61 0.0M
2023-08-25 1,551.62 1,551.62 1,551.62 1,551.62 0.0M
2023-08-24 1,574.70 1,574.70 1,574.70 1,574.70 0.0M
2023-08-23 1,536.91 1,536.91 1,536.91 1,536.91 0.0M
2023-08-22 1,531.70 1,531.70 1,531.70 1,531.70 0.0M
2023-08-21 1,514.83 1,514.83 1,514.83 1,514.83 0.0M
2023-08-18 1,543.88 1,543.88 1,543.88 1,543.88 0.0M
2023-08-17 1,580.38 1,580.38 1,580.38 1,580.38 0.0M
2023-08-16 1,575.56 1,575.56 1,575.56 1,575.56 0.0M
2023-08-15 1,599.02 1,599.02 1,599.02 1,599.02 0.0M
2023-08-14 1,613.54 1,613.54 1,613.54 1,613.54 0.0M
2023-08-11 1,643.04 1,643.04 1,643.04 1,643.04 0.0M
2023-08-10 1,665.15 1,665.15 1,665.15 1,665.15 0.0M
2023-08-09 1,661.32 1,661.32 1,661.32 1,661.32 0.0M
2023-08-08 1,654.87 1,654.87 1,654.87 1,654.87 0.0M
2023-08-07 1,691.75 1,691.75 1,691.75 1,691.75 0.0M
2023-08-04 1,691.49 1,691.49 1,691.49 1,691.49 0.0M
2023-08-03 1,671.33 1,671.33 1,671.33 1,671.33 0.0M
2023-08-02 1,676.02 1,676.02 1,676.02 1,676.02 0.0M
2023-08-01 1,722.53 1,722.53 1,722.53 1,722.53 0.0M
2023-07-31 1,733.81 1,733.81 1,733.81 1,733.81 0.0M
2023-07-28 1,711.49 1,711.49 1,711.49 1,711.49 0.0M
2023-07-27 1,675.76 1,675.76 1,675.76 1,675.76 0.0M
2023-07-26 1,645.36 1,645.36 1,645.36 1,645.36 0.0M
2023-07-25 1,659.19 1,659.19 1,659.19 1,659.19 0.0M
2023-07-24 1,575.47 1,575.47 1,575.47 1,575.47 0.0M
2023-07-21 1,611.94 1,611.94 1,611.94 1,611.94 0.0M
2023-07-20 1,599.16 1,599.16 1,599.16 1,599.16 0.0M
2023-07-19 1,603.73 1,603.73 1,603.73 1,603.73 0.0M
2023-07-18 1,608.51 1,608.51 1,608.51 1,608.51 0.0M
2023-07-14 1,648.57 1,648.57 1,648.57 1,648.57 0.0M
2023-07-13 1,645.19 1,645.19 1,645.19 1,645.19 0.0M
2023-07-12 1,604.17 1,604.17 1,604.17 1,604.17 0.0M
2023-07-11 1,583.63 1,583.63 1,583.63 1,583.63 0.0M
2023-07-10 1,568.60 1,568.60 1,568.60 1,568.60 0.0M
2023-07-07 1,559.62 1,559.62 1,559.62 1,559.62 0.0M
2023-07-06 1,577.03 1,577.03 1,577.03 1,577.03 0.0M
2023-07-05 1,633.16 1,633.16 1,633.16 1,633.16 0.0M
2023-07-04 1,664.41 1,664.41 1,664.41 1,664.41 0.0M
2023-07-03 1,658.97 1,658.97 1,658.97 1,658.97 0.0M
2023-06-30 1,617.53 1,617.53 1,617.53 1,617.53 0.0M
2023-06-29 1,618.23 1,618.23 1,618.23 1,618.23 0.0M
2023-06-28 1,642.21 1,642.21 1,642.21 1,642.21 0.0M
2023-06-27 1,638.16 1,638.16 1,638.16 1,638.16 0.0M
2023-06-26 1,605.01 1,605.01 1,605.01 1,605.01 0.0M
2023-06-23 1,610.77 1,610.77 1,610.77 1,610.77 0.0M
2023-06-21 1,639.22 1,639.22 1,639.22 1,639.22 0.0M
2023-06-20 1,677.04 1,677.04 1,677.04 1,677.04 0.0M
2023-06-19 1,707.71 1,707.71 1,707.71 1,707.71 0.0M
2023-06-16 1,722.26 1,722.26 1,722.26 1,722.26 0.0M
2023-06-15 1,707.80 1,707.80 1,707.80 1,707.80 0.0M
2023-06-14 1,658.58 1,658.58 1,658.58 1,658.58 0.0M
2023-06-13 1,669.07 1,669.07 1,669.07 1,669.07 0.0M
2023-06-12 1,660.89 1,660.89 1,660.89 1,660.89 0.0M
2023-06-09 1,661.86 1,661.86 1,661.86 1,661.86 0.0M
2023-06-08 1,649.53 1,649.53 1,649.53 1,649.53 0.0M
2023-06-07 1,649.84 1,649.84 1,649.84 1,649.84 0.0M
2023-06-06 1,634.20 1,634.20 1,634.20 1,634.20 0.0M
2023-06-05 1,630.18 1,630.18 1,630.18 1,630.18 0.0M
2023-06-02 1,620.48 1,620.48 1,620.48 1,620.48 0.0M
2023-06-01 1,550.78 1,550.78 1,550.78 1,550.78 0.0M
2023-05-31 1,554.32 1,554.32 1,554.32 1,554.32 0.0M
2023-05-30 1,584.72 1,584.72 1,584.72 1,584.72 0.0M
2023-05-29 1,576.55 1,576.55 1,576.55 1,576.55 0.0M
2023-05-25 1,597.50 1,597.50 1,597.50 1,597.50 0.0M
2023-05-24 1,634.35 1,634.35 1,634.35 1,634.35 0.0M
2023-05-23 1,666.12 1,666.12 1,666.12 1,666.12 0.0M
2023-05-22 1,688.91 1,688.91 1,688.91 1,688.91 0.0M
2023-05-19 1,663.94 1,663.94 1,663.94 1,663.94 0.0M
2023-05-18 1,694.79 1,694.79 1,694.79 1,694.79 0.0M
2023-05-17 1,675.01 1,675.01 1,675.01 1,675.01 0.0M
2023-05-16 1,713.81 1,713.81 1,713.81 1,713.81 0.0M
2023-05-15 1,711.52 1,711.52 1,711.52 1,711.52 0.0M
2023-05-12 1,682.13 1,682.13 1,682.13 1,682.13 0.0M
2023-05-11 1,690.18 1,690.18 1,690.18 1,690.18 0.0M
2023-05-10 1,687.32 1,687.32 1,687.32 1,687.32 0.0M
2023-05-09 1,700.68 1,700.68 1,700.68 1,700.68 0.0M
2023-05-08 1,741.84 1,741.84 1,741.84 1,741.84 0.0M
2023-05-05 1,716.79 1,716.79 1,716.79 1,716.79 0.0M
2023-05-04 1,696.73 1,696.73 1,696.73 1,696.73 0.0M
2023-05-03 1,664.09 1,664.09 1,664.09 1,664.09 0.0M
2023-05-02 1,686.88 1,686.88 1,686.88 1,686.88 0.0M
2023-04-28 1,692.64 1,692.64 1,692.64 1,692.64 0.0M
2023-04-27 1,685.83 1,685.83 1,685.83 1,685.83 0.0M
2023-04-26 1,680.58 1,680.58 1,680.58 1,680.58 0.0M
2023-04-25 1,667.22 1,667.22 1,667.22 1,667.22 0.0M
2023-04-24 1,700.37 1,700.37 1,700.37 1,700.37 0.0M
2023-04-21 1,708.16 1,708.16 1,708.16 1,708.16 0.0M
2023-04-20 1,741.26 1,741.26 1,741.26 1,741.26 0.0M
2023-04-19 1,739.65 1,739.65 1,739.65 1,739.65 0.0M
2023-04-18 1,768.40 1,768.40 1,768.40 1,768.40 0.0M
2023-04-17 1,781.78 1,781.78 1,781.78 1,781.78 0.0M
2023-04-14 1,745.49 1,745.49 1,745.49 1,745.49 0.0M
2023-04-13 1,735.74 1,735.74 1,735.74 1,735.74 0.0M
2023-04-12 1,733.33 1,733.33 1,733.33 1,733.33 0.0M
2023-04-11 1,754.42 1,754.42 1,754.42 1,754.42 0.0M
2023-04-06 1,739.83 1,739.83 1,739.83 1,739.83 0.0M
2023-04-04 1,734.98 1,734.98 1,734.98 1,734.98 0.0M
2023-04-03 1,751.04 1,751.04 1,751.04 1,751.04 0.0M
2023-03-31 1,758.07 1,758.07 1,758.07 1,758.07 0.0M
2023-03-30 1,746.36 1,746.36 1,746.36 1,746.36 0.0M
2023-03-29 1,735.32 1,735.32 1,735.32 1,735.32 0.0M
2023-03-28 1,697.70 1,697.70 1,697.70 1,697.70 0.0M
2023-03-27 1,677.00 1,677.00 1,677.00 1,677.00 0.0M
2023-03-24 1,714.00 1,714.00 1,714.00 1,714.00 0.0M
2023-03-23 1,724.01 1,724.01 1,724.01 1,724.01 0.0M
2023-03-22 1,675.47 1,675.47 1,675.47 1,675.47 0.0M
2023-03-21 1,652.99 1,652.99 1,652.99 1,652.99 0.0M
2023-03-20 1,632.70 1,632.70 1,632.70 1,632.70 0.0M
2023-03-17 1,669.44 1,669.44 1,669.44 1,669.44 0.0M
2023-03-16 1,635.75 1,635.75 1,635.75 1,635.75 0.0M
2023-03-15 1,655.03 1,655.03 1,655.03 1,655.03 0.0M
2023-03-14 1,624.42 1,624.42 1,624.42 1,624.42 0.0M
2023-03-13 1,662.49 1,662.49 1,662.49 1,662.49 0.0M
2023-03-10 1,625.95 1,625.95 1,625.95 1,625.95 0.0M
2023-03-09 1,677.06 1,677.06 1,677.06 1,677.06 0.0M
2023-03-08 1,696.49 1,696.49 1,696.49 1,696.49 0.0M
2023-03-07 1,743.80 1,743.80 1,743.80 1,743.80 0.0M
2023-03-06 1,750.13 1,750.13 1,750.13 1,750.13 0.0M
2023-03-03 1,750.69 1,750.69 1,750.69 1,750.69 0.0M
2023-03-02 1,729.87 1,729.87 1,729.87 1,729.87 0.0M
2023-03-01 1,744.20 1,744.20 1,744.20 1,744.20 0.0M
2023-02-28 1,660.57 1,660.57 1,660.57 1,660.57 0.0M
2023-02-27 1,682.81 1,682.81 1,682.81 1,682.81 0.0M
2023-02-24 1,691.36 1,691.36 1,691.36 1,691.36 0.0M
2023-02-23 1,730.93 1,730.93 1,730.93 1,730.93 0.0M
2023-02-22 1,724.13 1,724.13 1,724.13 1,724.13 0.0M
2023-02-21 1,747.49 1,747.49 1,747.49 1,747.49 0.0M
2023-02-20 1,782.57 1,782.57 1,782.57 1,782.57 0.0M
2023-02-17 1,764.24 1,764.24 1,764.24 1,764.24 0.0M
2023-02-16 1,789.11 1,789.11 1,789.11 1,789.11 0.0M
2023-02-15 1,770.91 1,770.91 1,770.91 1,770.91 0.0M
2023-02-14 1,794.17 1,794.17 1,794.17 1,794.17 0.0M
2023-02-13 1,802.62 1,802.62 1,802.62 1,802.62 0.0M
2023-02-10 1,797.97 1,797.97 1,797.97 1,797.97 0.0M
2023-02-09 1,845.19 1,845.19 1,845.19 1,845.19 0.0M
2023-02-08 1,813.68 1,813.68 1,813.68 1,813.68 0.0M
2023-02-07 1,824.45 1,824.45 1,824.45 1,824.45 0.0M
2023-02-06 1,813.91 1,813.91 1,813.91 1,813.91 0.0M
2023-02-03 1,864.74 1,864.74 1,864.74 1,864.74 0.0M
2023-02-02 1,894.90 1,894.90 1,894.90 1,894.90 0.0M
2023-02-01 1,908.93 1,908.93 1,908.93 1,908.93 0.0M
2023-01-31 1,874.75 1,874.75 1,874.75 1,874.75 0.0M
2023-01-30 1,892.88 1,892.88 1,892.88 1,892.88 0.0M
2023-01-27 1,962.93 1,962.93 1,962.93 1,962.93 0.0M
2023-01-26 1,945.68 1,945.68 1,945.68 1,945.68 0.0M
2023-01-20 1,890.03 1,890.03 1,890.03 1,890.03 0.0M
2023-01-19 1,846.94 1,846.94 1,846.94 1,846.94 0.0M
2023-01-18 1,853.98 1,853.98 1,853.98 1,853.98 0.0M
2023-01-17 1,847.22 1,847.22 1,847.22 1,847.22 0.0M
2023-01-16 1,856.34 1,856.34 1,856.34 1,856.34 0.0M
2023-01-13 1,866.57 1,866.57 1,866.57 1,866.57 0.0M
2023-01-12 1,846.64 1,846.64 1,846.64 1,846.64 0.0M
2023-01-11 1,846.42 1,846.42 1,846.42 1,846.42 0.0M
2023-01-10 1,834.47 1,834.47 1,834.47 1,834.47 0.0M
2023-01-09 1,840.41 1,840.41 1,840.41 1,840.41 0.0M
2023-01-06 1,804.73 1,804.73 1,804.73 1,804.73 0.0M
2023-01-05 1,811.85 1,811.85 1,811.85 1,811.85 0.0M
2023-01-04 1,784.88 1,784.88 1,784.88 1,784.88 0.0M
2023-01-03 1,726.26 1,726.26 1,726.26 1,726.26 0.0M