HSCEI Leveraged

HSCEILI
🏛️ hong-kong →
2,144.31
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
2021-12-31 2,629.94 2,647.92 2,598.71 2,600.69 0.0M
2021-12-30 2,522.97 2,553.12 2,484.60 2,513.93 0.0M
2021-12-29 2,570.77 2,570.77 2,500.54 2,515.38 0.0M
2021-12-28 2,592.30 2,604.39 2,539.20 2,575.61 0.0M
2021-12-24 2,625.05 2,625.05 2,567.44 2,580.35 0.0M
2021-12-23 2,575.85 2,611.96 2,539.15 2,581.84 0.0M
2021-12-22 2,607.54 2,623.31 2,548.78 2,576.14 0.0M
2021-12-21 2,485.46 2,575.94 2,479.95 2,542.61 0.0M
2021-12-20 2,570.11 2,594.17 2,461.73 2,481.76 0.0M
2021-12-17 2,655.20 2,655.20 2,577.13 2,592.49 0.0M
2021-12-16 2,626.75 2,689.29 2,596.58 2,677.02 0.0M
2021-12-15 2,727.38 2,744.48 2,652.11 2,672.71 0.0M
2021-12-14 2,750.06 2,778.45 2,701.03 2,721.72 0.0M
2021-12-13 2,888.19 2,931.72 2,802.74 2,808.91 0.0M
2021-12-10 2,839.30 2,884.85 2,804.24 2,826.86 0.0M
2021-12-09 2,832.93 2,900.19 2,832.93 2,879.78 0.0M
2021-12-08 2,817.16 2,820.90 2,769.72 2,791.55 0.0M
2021-12-07 2,719.28 2,796.66 2,677.21 2,794.32 0.0M
2021-12-06 2,670.29 2,716.21 2,623.23 2,633.89 0.0M
2021-12-03 2,745.05 2,767.05 2,688.81 2,751.65 0.0M
2021-12-02 2,691.95 2,790.08 2,691.95 2,785.04 0.0M
2021-12-01 2,724.53 2,794.04 2,706.27 2,733.13 0.0M
2021-11-30 2,759.83 2,791.64 2,628.66 2,695.98 0.0M
2021-11-29 2,820.95 2,872.09 2,758.50 2,781.03 0.0M
2021-11-26 2,930.21 2,930.21 2,827.66 2,832.50 0.0M
2021-11-25 2,977.86 2,999.91 2,934.79 2,991.39 0.0M
2021-11-24 3,002.22 3,024.75 2,957.42 2,981.31 0.0M
2021-11-23 3,007.69 3,040.96 2,989.42 3,003.69 0.0M
2021-11-22 3,109.81 3,123.70 3,053.11 3,074.09 0.0M
2021-11-19 3,059.05 3,112.61 3,028.86 3,102.43 0.0M
2021-11-18 3,176.31 3,179.44 3,123.80 3,148.04 0.0M
2021-11-17 3,251.88 3,265.24 3,221.26 3,259.64 0.0M
2021-11-16 3,195.19 3,284.53 3,184.74 3,282.88 0.0M
2021-11-15 3,226.83 3,237.49 3,144.21 3,184.71 0.0M
2021-11-12 3,254.99 3,254.99 3,157.15 3,204.99 0.0M
2021-11-11 3,016.80 3,177.82 3,012.40 3,158.98 0.0M
2021-11-10 2,991.24 3,069.74 2,907.24 3,064.59 0.0M
2021-11-09 3,038.46 3,041.27 2,963.46 2,993.33 0.0M
2021-11-08 2,976.48 3,000.86 2,949.05 2,985.00 0.0M
2021-11-05 3,037.57 3,069.37 2,968.25 3,003.49 0.0M
2021-11-04 3,056.92 3,095.08 3,041.41 3,095.08 0.0M
2021-11-03 3,021.59 3,072.31 2,971.68 3,029.41 0.0M
2021-11-02 3,176.26 3,190.37 3,014.74 3,034.10 0.0M
2021-11-01 3,077.50 3,077.50 3,008.83 3,058.53 0.0M
2021-10-29 3,142.74 3,159.13 3,095.45 3,101.80 0.0M
2021-10-28 3,200.78 3,230.12 3,137.38 3,165.51 0.0M
2021-10-27 3,234.28 3,234.28 3,172.06 3,194.42 0.0M
2021-10-26 3,382.80 3,382.80 3,275.18 3,313.11 0.0M
2021-10-25 3,343.21 3,393.00 3,311.80 3,358.31 0.0M
2021-10-22 3,359.74 3,412.92 3,334.44 3,383.50 0.0M
2021-10-21 3,330.87 3,386.76 3,269.87 3,323.88 0.0M
2021-10-20 3,293.11 3,350.51 3,268.96 3,326.12 0.0M
2021-10-19 3,125.53 3,226.92 3,121.15 3,226.92 0.0M
2021-10-18 3,127.65 3,127.65 3,029.80 3,112.80 0.0M
2021-10-15 3,075.28 3,109.19 3,017.59 3,109.19 0.0M
2021-10-12 3,033.46 3,097.08 3,004.99 3,029.20 0.0M
2021-10-11 3,065.59 3,163.95 3,065.59 3,133.87 0.0M
2021-10-08 3,024.66 3,024.66 2,915.23 2,982.10 0.0M
2021-10-07 2,834.54 2,954.12 2,829.52 2,939.92 0.0M
2021-10-06 2,845.52 2,846.75 2,717.92 2,744.24 0.0M
2021-10-05 2,739.52 2,832.11 2,708.78 2,812.25 0.0M
2021-10-04 2,916.08 2,916.08 2,785.79 2,815.98 0.0M
2021-09-30 2,912.32 2,978.71 2,875.81 2,955.15 0.0M
2021-09-29 2,890.57 2,982.57 2,826.36 2,978.34 0.0M
2021-09-28 2,881.89 3,002.38 2,869.71 2,951.21 0.0M
2021-09-27 2,862.50 2,948.12 2,841.28 2,860.38 0.0M
2021-09-24 2,948.58 2,990.85 2,842.24 2,874.55 0.0M
2021-09-23 3,001.21 3,082.06 2,925.51 2,961.99 0.0M
2021-09-21 2,823.87 2,923.59 2,800.01 2,899.42 0.0M
2021-09-20 3,030.23 3,030.23 2,818.05 2,898.20 0.0M
2021-09-17 3,006.78 3,108.42 2,962.10 3,108.42 0.0M
2021-09-16 3,112.69 3,112.69 2,965.76 3,016.29 0.0M
2021-09-15 3,161.60 3,210.48 3,088.39 3,107.32 0.0M
2021-09-14 3,328.42 3,351.74 3,172.30 3,210.11 0.0M
2021-09-13 3,337.44 3,337.44 3,251.43 3,323.39 0.0M
2021-09-10 3,328.08 3,437.19 3,328.08 3,431.65 0.0M
2021-09-09 3,401.75 3,404.73 3,260.90 3,286.37 0.0M
2021-09-08 3,515.79 3,557.82 3,448.88 3,482.55 0.0M
2021-09-07 3,436.73 3,523.01 3,425.33 3,496.48 0.0M
2021-09-06 3,345.63 3,430.26 3,345.63 3,425.61 0.0M
2021-09-03 3,388.48 3,394.54 3,318.62 3,368.10 0.0M
2021-09-02 3,433.13 3,471.33 3,365.88 3,404.30 0.0M
2021-09-01 3,288.21 3,404.72 3,256.43 3,353.74 0.0M
2021-08-31 3,159.30 3,291.07 3,054.66 3,291.07 0.0M
2021-08-30 3,132.75 3,166.03 3,087.91 3,159.24 0.0M
2021-08-27 3,107.75 3,210.66 3,101.95 3,132.70 0.0M
2021-08-26 3,221.75 3,223.94 3,075.65 3,118.40 0.0M
2021-08-25 3,298.33 3,321.90 3,176.87 3,216.88 0.0M
2021-08-24 3,122.66 3,233.00 3,110.37 3,233.00 0.0M
2021-08-23 3,070.63 3,160.53 3,018.87 3,038.11 0.0M
2021-08-20 3,094.71 3,100.55 2,919.90 2,988.20 0.0M
2021-08-19 3,270.96 3,291.50 3,076.67 3,109.44 0.0M
2021-08-18 3,222.54 3,321.66 3,202.82 3,277.53 0.0M
2021-08-17 3,335.97 3,372.75 3,172.37 3,212.03 0.0M
2021-08-16 3,443.17 3,460.35 3,333.37 3,362.75 0.0M
2021-08-13 3,443.34 3,499.92 3,394.20 3,445.58 0.0M
2021-08-12 3,554.88 3,580.29 3,470.39 3,510.70 0.0M
2021-08-11 3,498.87 3,624.27 3,489.02 3,572.65 0.0M
2021-08-10 3,459.63 3,537.32 3,389.28 3,536.25 0.0M
2021-08-09 3,291.04 3,467.59 3,272.11 3,401.17 0.0M
2021-08-06 3,395.16 3,397.09 3,312.22 3,371.82 0.0M
2021-08-05 3,467.07 3,513.79 3,366.89 3,388.53 0.0M
2021-08-04 3,391.64 3,544.84 3,342.68 3,479.39 0.0M
2021-08-03 3,463.11 3,463.11 3,280.78 3,407.20 0.0M
2021-08-02 3,362.43 3,437.13 3,257.06 3,419.10 0.0M
2021-07-30 3,384.22 3,395.01 3,239.49 3,344.32 0.0M
2021-07-29 3,450.66 3,497.23 3,367.77 3,479.31 0.0M
2021-07-28 3,193.09 3,251.18 3,071.54 3,233.87 0.0M
2021-07-27 3,387.38 3,466.98 2,983.14 3,100.27 0.0M
2021-07-26 3,678.36 3,678.36 3,442.58 3,451.61 0.0M
2021-07-23 3,974.80 3,977.46 3,805.56 3,828.52 0.0M
2021-07-22 3,893.24 3,967.33 3,888.80 3,961.29 0.0M
2021-07-21 3,889.82 3,907.73 3,766.65 3,824.83 0.0M
2021-07-20 3,910.55 3,941.10 3,799.14 3,851.05 0.0M
2021-07-19 4,006.02 4,006.02 3,888.73 3,925.23 0.0M
2021-07-16 4,100.05 4,139.51 4,055.75 4,081.69 0.0M
2021-07-15 4,006.04 4,140.32 3,995.73 4,098.89 0.0M
2021-07-14 4,047.46 4,048.44 3,981.51 4,011.93 0.0M
2021-07-13 3,958.04 4,089.90 3,933.07 4,050.62 0.0M
2021-07-12 3,969.17 3,997.33 3,892.68 3,918.69 0.0M
2021-07-09 3,813.26 3,896.68 3,713.40 3,871.52 0.0M
2021-07-08 4,040.55 4,051.63 3,807.89 3,822.64 0.0M
2021-07-07 4,080.63 4,094.67 4,031.22 4,086.44 0.0M
2021-07-06 4,186.03 4,206.27 4,118.29 4,184.13 0.0M
2021-07-05 4,242.21 4,287.46 4,167.82 4,187.87 0.0M
2021-07-02 4,513.94 4,513.94 4,283.16 4,304.89 0.0M
2021-06-30 4,637.78 4,642.58 4,512.49 4,514.96 0.0M
2021-06-29 4,696.26 4,697.53 4,563.78 4,595.28 0.0M
2021-06-28 4,722.10 4,723.17 4,652.62 4,687.07 0.0M
2021-06-25 4,571.43 4,710.31 4,565.95 4,699.96 0.0M
2021-06-24 4,538.96 4,574.96 4,505.56 4,529.48 0.0M
2021-06-23 4,400.57 4,542.55 4,400.57 4,526.61 0.0M
2021-06-22 4,439.58 4,439.68 4,356.90 4,356.90 0.0M
2021-06-21 4,421.24 4,467.87 4,368.01 4,422.43 0.0M
2021-06-18 4,487.34 4,546.58 4,454.41 4,505.93 0.0M
2021-06-17 4,366.91 4,460.16 4,358.95 4,458.23 0.0M
2021-06-16 4,494.67 4,509.25 4,422.38 4,435.83 0.0M
2021-06-15 4,625.07 4,625.64 4,440.81 4,525.82 0.0M
2021-06-11 4,609.67 4,630.51 4,550.98 4,596.04 0.0M
2021-06-10 4,578.94 4,637.97 4,536.98 4,566.53 0.0M
2021-06-09 4,566.02 4,595.65 4,536.98 4,556.73 0.0M
2021-06-08 4,634.15 4,657.77 4,528.93 4,577.89 0.0M
2021-06-07 4,665.91 4,675.11 4,545.91 4,593.88 0.0M
2021-06-04 4,607.49 4,680.70 4,587.67 4,643.31 0.0M
2021-06-03 4,772.15 4,804.35 4,643.48 4,661.53 0.0M
2021-06-02 4,820.81 4,845.02 4,739.69 4,770.60 0.0M
2021-06-01 4,716.28 4,804.86 4,684.81 4,804.66 0.0M
2021-05-31 4,694.19 4,716.71 4,606.48 4,716.71 0.0M
2021-05-28 4,705.29 4,739.46 4,610.77 4,634.73 0.0M
2021-05-27 4,651.27 4,682.27 4,619.05 4,682.08 0.0M
2021-05-26 4,673.83 4,710.67 4,649.99 4,688.34 0.0M
2021-05-25 4,523.70 4,637.37 4,506.32 4,634.34 0.0M
2021-05-24 4,512.96 4,531.04 4,432.08 4,506.38 0.0M
2021-05-21 4,573.91 4,583.59 4,503.75 4,558.56 0.0M
2021-05-20 4,453.07 4,519.46 4,437.48 4,507.98 0.0M
2021-05-18 4,473.66 4,521.34 4,467.10 4,517.75 0.0M
2021-05-17 4,348.94 4,409.42 4,339.41 4,392.06 0.0M
2021-05-14 4,271.74 4,326.33 4,206.91 4,310.22 0.0M
2021-05-13 4,320.33 4,368.32 4,256.79 4,256.79 0.0M
2021-05-12 4,388.77 4,440.11 4,350.55 4,439.13 0.0M
2021-05-11 4,390.87 4,390.87 4,272.06 4,335.32 0.0M
2021-05-10 4,620.25 4,629.59 4,482.44 4,521.91 0.0M
2021-05-07 4,646.15 4,674.54 4,534.60 4,562.84 0.0M
2021-05-06 4,651.19 4,682.33 4,547.12 4,612.10 0.0M
2021-05-05 4,570.30 4,671.18 4,549.21 4,582.64 0.0M
2021-05-04 4,577.47 4,628.39 4,555.56 4,620.32 0.0M
2021-05-03 4,654.91 4,662.86 4,539.94 4,575.34 0.0M
2021-04-30 4,801.56 4,808.98 4,659.59 4,672.35 0.0M
2021-04-29 4,910.47 4,931.88 4,844.47 4,870.57 0.0M
2021-04-28 4,814.14 4,848.44 4,790.87 4,839.69 0.0M
2021-04-27 4,792.73 4,853.65 4,745.85 4,812.35 0.0M
2021-04-26 4,904.44 4,931.39 4,787.85 4,810.48 0.0M
2021-04-23 4,794.25 4,901.26 4,771.90 4,886.98 0.0M
2021-04-22 4,760.93 4,807.12 4,715.62 4,774.73 0.0M
2021-04-21 4,763.53 4,798.64 4,697.22 4,730.81 0.0M
2021-04-20 4,842.10 4,940.19 4,824.54 4,905.65 0.0M
2021-04-19 4,837.43 4,964.83 4,768.73 4,911.93 0.0M
2021-04-16 4,757.96 4,873.64 4,735.67 4,854.39 0.0M
2021-04-15 4,817.75 4,817.75 4,649.00 4,748.59 0.0M
2021-04-14 4,822.94 4,879.99 4,777.93 4,830.72 0.0M
2021-04-13 4,748.24 4,836.02 4,686.44 4,701.92 0.0M
2021-04-12 4,854.23 4,854.23 4,669.59 4,723.06 0.0M
2021-04-09 4,961.25 4,961.25 4,766.78 4,813.08 0.0M
2021-04-08 4,841.23 4,948.09 4,824.14 4,930.47 0.0M
2021-04-07 5,084.93 5,084.93 4,868.17 4,896.10 0.0M
2021-04-01 4,912.31 5,027.88 4,882.59 5,027.88 0.0M
2021-03-31 4,943.55 4,943.55 4,779.42 4,812.84 0.0M
2021-03-30 4,873.31 4,903.39 4,796.61 4,855.92 0.0M
2021-03-29 4,782.91 4,853.84 4,705.78 4,787.80 0.0M
2021-03-26 4,658.93 4,841.94 4,653.83 4,808.11 0.0M
2021-03-25 4,561.97 4,660.80 4,496.96 4,617.66 0.0M
2021-03-24 4,917.51 4,944.57 4,660.52 4,707.77 0.0M
2021-03-23 5,169.72 5,183.88 4,884.43 4,942.15 0.0M
2021-03-22 5,064.43 5,215.71 5,064.43 5,119.39 0.0M
2021-03-19 5,147.58 5,195.74 4,995.14 5,098.83 0.0M
2021-03-18 5,275.45 5,367.23 5,243.61 5,270.40 0.0M
2021-03-17 5,145.18 5,236.69 5,064.43 5,168.79 0.0M
2021-03-16 5,099.24 5,193.53 5,068.49 5,142.29 0.0M
2021-03-15 5,091.82 5,156.22 4,914.34 4,976.90 0.0M
2021-03-12 5,278.12 5,278.12 4,986.15 5,002.80 0.0M
2021-03-11 4,941.75 5,165.78 4,940.96 5,155.20 0.0M
2021-03-10 5,048.92 5,048.92 4,849.15 4,906.37 0.0M
2021-03-09 4,891.01 4,975.23 4,731.53 4,830.29 0.0M
2021-03-08 5,211.06 5,246.70 4,843.90 4,867.13 0.0M
2021-03-05 4,971.01 5,229.88 4,900.46 5,118.92 0.0M
2021-03-04 5,299.51 5,347.41 5,137.06 5,149.29 0.0M
2021-03-03 5,230.08 5,480.75 5,188.84 5,469.01 0.0M
2021-03-02 5,409.62 5,442.08 5,141.27 5,190.70 0.0M
2021-03-01 5,286.72 5,317.54 5,180.91 5,275.85 0.0M
2021-02-26 5,232.34 5,359.24 5,089.13 5,089.21 0.0M
2021-02-25 5,503.56 5,667.70 5,409.87 5,533.78 0.0M
2021-02-24 5,782.31 5,792.57 5,240.30 5,341.23 0.0M
2021-02-23 5,642.91 5,830.78 5,593.75 5,726.16 0.0M
2021-02-22 6,053.77 6,053.77 5,709.06 5,710.86 0.0M
2021-02-19 5,833.33 5,958.28 5,671.68 5,919.47 0.0M
2021-02-18 6,080.23 6,083.54 5,845.01 5,856.08 0.0M
2021-02-17 5,811.24 6,071.65 5,759.96 6,041.14 0.0M
2021-02-16 5,879.51 5,908.42 5,810.80 5,854.11 0.0M
2021-02-11 5,615.57 5,710.26 5,541.54 5,704.84 0.0M
2021-02-10 5,559.50 5,653.40 5,539.72 5,637.87 0.0M
2021-02-09 5,418.88 5,470.41 5,362.53 5,443.38 0.0M
2021-02-08 5,528.04 5,536.35 5,403.46 5,403.46 0.0M
2021-02-05 5,441.44 5,505.71 5,387.05 5,404.71 0.0M
2021-02-04 5,412.28 5,504.27 5,265.52 5,406.75 0.0M
2021-02-03 5,486.12 5,505.42 5,369.88 5,490.10 0.0M
2021-02-02 5,493.13 5,578.81 5,442.37 5,449.95 0.0M
2021-02-01 5,143.35 5,345.85 5,131.21 5,306.65 0.0M
2021-01-29 5,302.75 5,369.20 5,079.07 5,084.34 0.0M
2021-01-28 5,374.43 5,471.94 5,176.50 5,199.37 0.0M
2021-01-27 5,615.14 5,653.26 5,449.32 5,499.11 0.0M
2021-01-26 5,724.39 5,762.66 5,512.49 5,541.03 0.0M
2021-01-25 5,597.85 5,826.15 5,597.49 5,798.29 0.0M
2021-01-22 5,719.68 5,719.68 5,515.82 5,530.48 0.0M
2021-01-21 5,805.99 5,848.01 5,679.32 5,735.22 0.0M
2021-01-20 5,715.02 5,802.28 5,647.36 5,793.36 0.0M
2021-01-19 5,441.40 5,681.81 5,441.40 5,588.76 0.0M
2021-01-18 5,156.02 5,336.74 5,132.88 5,335.96 0.0M
2021-01-15 5,140.06 5,248.85 5,090.24 5,205.52 0.0M
2021-01-14 5,170.94 5,200.09 5,105.49 5,185.94 0.0M
2021-01-13 5,134.68 5,191.05 5,031.45 5,082.21 0.0M
2021-01-12 4,973.87 5,112.14 4,939.08 5,112.14 0.0M
2021-01-11 4,948.60 5,069.57 4,910.45 4,970.12 0.0M
2021-01-08 4,736.41 4,913.66 4,728.23 4,877.66 0.0M
2021-01-07 4,780.60 4,784.02 4,677.97 4,738.40 0.0M
2021-01-06 4,741.90 4,849.17 4,694.11 4,829.87 0.0M
2021-01-05 4,609.00 4,747.64 4,580.28 4,719.87 0.0M
2021-01-04 4,621.83 4,704.89 4,613.56 4,675.31 0.0M