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
2023-12-29 986.17 990.07 968.64 982.11 0.0M
2023-12-28 932.37 989.27 928.64 980.95 0.0M
2023-12-27 919.89 933.65 903.92 927.77 0.0M
2023-12-22 946.88 960.93 883.11 891.13 0.0M
2023-12-21 913.86 938.21 911.58 934.86 0.0M
2023-12-20 945.26 950.13 925.45 932.57 0.0M
2023-12-19 931.18 936.21 914.49 926.12 0.0M
2023-12-18 946.32 953.08 932.62 940.14 0.0M
2023-12-15 946.64 989.25 946.64 962.73 0.0M
2023-12-14 933.90 949.04 910.68 920.93 0.0M
2023-12-13 926.49 926.83 902.74 913.57 0.0M
2023-12-12 913.84 941.45 904.85 934.87 0.0M
2023-12-11 903.41 918.18 878.50 908.07 0.0M
2023-12-08 939.49 947.63 918.87 930.25 0.0M
2023-12-07 940.21 940.38 913.33 936.25 0.0M
2023-12-06 935.15 968.26 923.38 952.55 0.0M
2023-12-05 965.36 965.36 922.26 934.57 0.0M
2023-12-04 1,001.22 1,001.89 962.66 966.46 0.0M
2023-12-01 1,015.06 1,016.60 986.81 986.81 0.0M
2023-11-30 1,007.54 1,024.46 995.01 1,020.34 0.0M
2023-11-29 1,056.92 1,056.92 994.84 1,007.10 0.0M
2023-11-28 1,083.36 1,083.36 1,049.16 1,056.31 0.0M
2023-11-27 1,104.19 1,104.19 1,056.16 1,080.93 0.0M
2023-11-24 1,120.04 1,120.04 1,084.99 1,087.12 0.0M
2023-11-23 1,100.50 1,136.81 1,087.40 1,135.10 0.0M
2023-11-22 1,102.35 1,111.53 1,089.71 1,100.43 0.0M
2023-11-21 1,134.46 1,152.25 1,094.38 1,101.25 0.0M
2023-11-20 1,090.51 1,112.26 1,079.47 1,111.12 0.0M
2023-11-17 1,085.60 1,092.22 1,059.10 1,065.60 0.0M
2023-11-16 1,168.06 1,168.06 1,103.81 1,117.77 0.0M
2023-11-15 1,119.20 1,152.09 1,105.80 1,150.41 0.0M
2023-11-14 1,082.83 1,088.94 1,061.25 1,065.05 0.0M
2023-11-13 1,051.69 1,076.89 1,032.15 1,074.00 0.0M
2023-11-10 1,063.17 1,065.23 1,040.24 1,043.22 0.0M
2023-11-09 1,095.21 1,105.34 1,080.56 1,090.22 0.0M
2023-11-08 1,110.17 1,121.80 1,090.04 1,093.85 0.0M
2023-11-07 1,127.60 1,138.21 1,106.68 1,111.24 0.0M
2023-11-06 1,135.11 1,154.02 1,133.48 1,146.64 0.0M
2023-11-03 1,071.75 1,107.77 1,063.07 1,099.94 0.0M
2023-11-02 1,058.05 1,079.81 1,041.84 1,049.96 0.0M
2023-11-01 1,036.06 1,043.29 1,015.09 1,031.97 0.0M
2023-10-31 1,060.74 1,060.74 1,022.75 1,032.86 0.0M
2023-10-30 1,052.25 1,072.60 1,045.79 1,068.38 0.0M
2023-10-27 1,044.88 1,088.40 1,034.39 1,075.49 0.0M
2023-10-26 1,032.80 1,046.79 1,013.55 1,033.53 0.0M
2023-10-25 1,080.24 1,082.59 1,019.24 1,031.68 0.0M
2023-10-24 1,027.68 1,033.80 1,000.11 1,012.76 0.0M
2023-10-20 1,038.40 1,062.60 1,033.07 1,038.90 0.0M
2023-10-19 1,088.42 1,088.42 1,057.78 1,057.78 0.0M
2023-10-18 1,116.42 1,132.04 1,102.44 1,113.48 0.0M
2023-10-17 1,125.79 1,126.70 1,105.03 1,119.83 0.0M
2023-10-16 1,129.59 1,136.73 1,097.70 1,104.40 0.0M
2023-10-13 1,143.18 1,157.75 1,125.84 1,129.26 0.0M
2023-10-12 1,188.62 1,195.05 1,176.69 1,186.85 0.0M
2023-10-11 1,147.33 1,154.57 1,133.78 1,137.19 0.0M
2023-10-10 1,114.97 1,141.43 1,103.79 1,107.96 0.0M
2023-10-09 1,081.63 1,103.31 1,078.55 1,088.48 0.0M
2023-10-06 1,066.74 1,097.77 1,066.74 1,080.24 0.0M
2023-10-05 1,055.50 1,067.70 1,047.75 1,049.64 0.0M
2023-10-04 1,059.76 1,060.19 1,036.13 1,047.88 0.0M
2023-10-03 1,111.44 1,111.44 1,059.26 1,072.02 0.0M
2023-09-29 1,103.12 1,162.75 1,101.98 1,147.14 0.0M
2023-09-28 1,119.13 1,125.41 1,087.57 1,089.98 0.0M
2023-09-27 1,107.27 1,134.44 1,107.27 1,119.43 0.0M
2023-09-26 1,133.21 1,139.45 1,093.37 1,105.30 0.0M
2023-09-25 1,191.13 1,191.13 1,142.23 1,142.62 0.0M
2023-09-22 1,119.99 1,196.75 1,119.99 1,193.64 0.0M
2023-09-21 1,150.87 1,158.22 1,127.49 1,133.17 0.0M
2023-09-20 1,175.43 1,182.63 1,159.71 1,164.43 0.0M
2023-09-19 1,177.10 1,187.75 1,159.94 1,185.11 0.0M
2023-09-18 1,194.68 1,205.65 1,172.26 1,175.38 0.0M
2023-09-15 1,216.32 1,241.21 1,195.52 1,214.39 0.0M
2023-09-14 1,199.38 1,211.42 1,177.89 1,201.36 0.0M
2023-09-13 1,210.46 1,216.91 1,180.68 1,186.52 0.0M
2023-09-12 1,198.38 1,216.67 1,180.14 1,196.02 0.0M
2023-09-11 1,179.21 1,221.63 1,171.74 1,210.97 0.0M
2023-09-07 1,252.40 1,252.40 1,213.64 1,217.52 0.0M
2023-09-06 1,240.05 1,258.47 1,220.79 1,252.48 0.0M
2023-09-05 1,289.59 1,289.59 1,247.56 1,249.90 0.0M
2023-09-04 1,264.17 1,315.40 1,264.17 1,304.70 0.0M
2023-08-31 1,252.21 1,265.20 1,215.98 1,227.14 0.0M
2023-08-30 1,272.99 1,279.12 1,227.36 1,236.58 0.0M
2023-08-29 1,216.08 1,260.23 1,210.14 1,248.51 0.0M
2023-08-28 1,255.94 1,263.38 1,192.22 1,194.86 0.0M
2023-08-25 1,177.68 1,197.59 1,168.29 1,168.29 0.0M
2023-08-24 1,164.78 1,213.30 1,160.44 1,204.01 0.0M
2023-08-23 1,136.13 1,169.95 1,128.41 1,147.64 0.0M
2023-08-22 1,120.85 1,165.44 1,105.61 1,140.37 0.0M
2023-08-21 1,134.59 1,155.65 1,110.28 1,115.73 0.0M
2023-08-18 1,199.85 1,217.61 1,158.21 1,160.01 0.0M
2023-08-17 1,166.93 1,228.26 1,154.99 1,216.38 0.0M
2023-08-16 1,215.79 1,231.06 1,203.12 1,209.00 0.0M
2023-08-15 1,245.95 1,269.84 1,235.83 1,245.80 0.0M
2023-08-14 1,259.44 1,272.30 1,232.92 1,268.61 0.0M
2023-08-11 1,359.91 1,361.77 1,309.51 1,316.05 0.0M
2023-08-10 1,328.87 1,359.94 1,316.32 1,352.09 0.0M
2023-08-09 1,310.70 1,348.14 1,310.70 1,345.99 0.0M
2023-08-08 1,357.48 1,366.48 1,324.52 1,335.82 0.0M
2023-08-07 1,384.85 1,405.05 1,361.72 1,396.86 0.0M
2023-08-04 1,408.90 1,441.38 1,383.32 1,396.64 0.0M
2023-08-03 1,364.80 1,396.23 1,352.29 1,363.89 0.0M
2023-08-02 1,436.20 1,454.49 1,362.38 1,371.18 0.0M
2023-08-01 1,490.97 1,515.43 1,432.08 1,449.82 0.0M
2023-07-31 1,495.31 1,521.47 1,459.26 1,469.15 0.0M
2023-07-28 1,344.71 1,437.95 1,341.69 1,431.61 0.0M
2023-07-27 1,354.28 1,385.68 1,351.96 1,375.08 0.0M
2023-07-26 1,330.43 1,337.15 1,309.18 1,326.09 0.0M
2023-07-25 1,300.24 1,352.74 1,296.78 1,348.75 0.0M
2023-07-24 1,248.52 1,263.70 1,206.77 1,219.49 0.0M
2023-07-21 1,256.51 1,293.34 1,250.45 1,277.43 0.0M
2023-07-20 1,273.78 1,307.82 1,251.82 1,257.51 0.0M
2023-07-19 1,241.44 1,272.00 1,225.76 1,264.76 0.0M
2023-07-18 1,321.92 1,321.92 1,268.35 1,272.16 0.0M
2023-07-14 1,358.64 1,358.64 1,327.32 1,337.66 0.0M
2023-07-13 1,308.83 1,334.29 1,307.25 1,331.72 0.0M
2023-07-12 1,258.68 1,280.82 1,248.38 1,266.07 0.0M
2023-07-11 1,239.76 1,254.14 1,222.16 1,234.06 0.0M
2023-07-10 1,248.85 1,254.29 1,200.65 1,210.70 0.0M
2023-07-07 1,209.08 1,222.48 1,184.65 1,197.18 0.0M
2023-07-06 1,265.18 1,290.80 1,214.28 1,224.62 0.0M
2023-07-05 1,354.91 1,358.80 1,310.34 1,314.63 0.0M
2023-07-04 1,350.19 1,376.40 1,342.22 1,365.90 0.0M
2023-07-03 1,303.32 1,366.39 1,303.32 1,356.80 0.0M
2023-06-30 1,283.49 1,310.81 1,278.36 1,290.82 0.0M
2023-06-29 1,329.39 1,329.48 1,276.97 1,291.71 0.0M
2023-06-28 1,314.19 1,338.69 1,304.89 1,330.55 0.0M
2023-06-27 1,276.83 1,335.71 1,274.26 1,323.98 0.0M
2023-06-26 1,276.39 1,300.29 1,267.77 1,271.38 0.0M
2023-06-23 1,314.57 1,316.15 1,265.11 1,280.87 0.0M
2023-06-21 1,343.70 1,354.98 1,319.74 1,326.68 0.0M
2023-06-20 1,433.39 1,433.39 1,372.12 1,389.23 0.0M
2023-06-19 1,453.77 1,460.99 1,409.85 1,441.24 0.0M
2023-06-16 1,453.92 1,484.82 1,441.78 1,466.08 0.0M
2023-06-15 1,399.24 1,441.03 1,384.00 1,440.59 0.0M
2023-06-14 1,383.12 1,400.87 1,348.40 1,359.86 0.0M
2023-06-13 1,357.55 1,385.75 1,343.35 1,377.30 0.0M
2023-06-12 1,371.44 1,371.44 1,339.97 1,363.95 0.0M
2023-06-09 1,353.57 1,376.14 1,337.45 1,365.88 0.0M
2023-06-08 1,340.35 1,353.63 1,312.16 1,345.73 0.0M
2023-06-07 1,355.65 1,368.61 1,333.27 1,346.28 0.0M
2023-06-06 1,318.07 1,364.70 1,310.92 1,321.30 0.0M
2023-06-05 1,303.58 1,316.76 1,284.10 1,314.97 0.0M
2023-06-02 1,240.10 1,310.63 1,240.10 1,300.81 0.0M
2023-06-01 1,187.99 1,230.80 1,187.99 1,192.93 0.0M
2023-05-31 1,216.09 1,218.25 1,166.89 1,198.39 0.0M
2023-05-30 1,240.55 1,255.40 1,209.10 1,246.35 0.0M
2023-05-29 1,277.24 1,284.61 1,228.94 1,233.62 0.0M
2023-05-25 1,299.91 1,304.21 1,248.98 1,267.19 0.0M
2023-05-24 1,354.71 1,359.81 1,314.35 1,326.54 0.0M
2023-05-23 1,429.25 1,442.63 1,368.81 1,379.18 0.0M
2023-05-22 1,382.66 1,436.77 1,370.81 1,417.56 0.0M
2023-05-19 1,396.70 1,404.63 1,364.80 1,376.54 0.0M
2023-05-18 1,416.86 1,451.23 1,408.90 1,428.55 0.0M
2023-05-17 1,460.69 1,467.94 1,390.90 1,395.57 0.0M
2023-05-16 1,488.60 1,489.62 1,446.85 1,461.58 0.0M
2023-05-15 1,395.37 1,475.22 1,384.36 1,457.75 0.0M
2023-05-12 1,445.01 1,449.24 1,405.70 1,409.05 0.0M
2023-05-11 1,437.43 1,441.09 1,391.73 1,422.67 0.0M
2023-05-10 1,442.86 1,443.93 1,407.50 1,417.81 0.0M
2023-05-09 1,507.86 1,512.68 1,433.22 1,440.17 0.0M
2023-05-08 1,474.35 1,516.01 1,472.12 1,511.66 0.0M
2023-05-05 1,459.80 1,487.69 1,447.20 1,468.95 0.0M
2023-05-04 1,385.16 1,440.02 1,385.16 1,435.40 0.0M
2023-05-03 1,381.56 1,390.33 1,357.57 1,381.32 0.0M
2023-05-02 1,465.12 1,490.38 1,399.77 1,420.12 0.0M
2023-04-28 1,433.25 1,472.16 1,427.21 1,430.08 0.0M
2023-04-27 1,397.58 1,425.82 1,386.79 1,418.84 0.0M
2023-04-26 1,373.99 1,433.54 1,373.47 1,410.08 0.0M
2023-04-25 1,434.46 1,434.46 1,371.30 1,387.92 0.0M
2023-04-24 1,457.23 1,473.67 1,409.41 1,444.67 0.0M
2023-04-21 1,505.88 1,513.70 1,442.14 1,458.39 0.0M
2023-04-20 1,514.35 1,529.95 1,501.21 1,516.21 0.0M
2023-04-19 1,562.97 1,563.37 1,507.20 1,513.54 0.0M
2023-04-18 1,565.30 1,586.82 1,551.31 1,564.58 0.0M
2023-04-17 1,511.04 1,604.57 1,498.78 1,588.66 0.0M
2023-04-14 1,519.62 1,535.55 1,501.56 1,526.39 0.0M
2023-04-13 1,450.45 1,509.38 1,436.97 1,509.38 0.0M
2023-04-12 1,540.65 1,545.80 1,493.45 1,505.52 0.0M
2023-04-11 1,555.26 1,585.10 1,508.95 1,542.86 0.0M
2023-04-06 1,484.25 1,519.74 1,475.01 1,518.34 0.0M
2023-04-04 1,526.01 1,526.01 1,484.73 1,510.28 0.0M
2023-04-03 1,547.16 1,565.17 1,514.88 1,539.19 0.0M
2023-03-31 1,579.19 1,604.84 1,544.91 1,552.11 0.0M
2023-03-30 1,518.34 1,536.79 1,481.93 1,531.75 0.0M
2023-03-29 1,537.02 1,554.34 1,500.97 1,512.60 0.0M
2023-03-28 1,427.41 1,462.45 1,412.69 1,448.52 0.0M
2023-03-27 1,470.13 1,470.13 1,404.27 1,414.13 0.0M
2023-03-24 1,479.64 1,516.08 1,464.47 1,477.94 0.0M
2023-03-23 1,419.09 1,496.81 1,408.93 1,496.28 0.0M
2023-03-22 1,397.46 1,449.31 1,397.46 1,412.87 0.0M
2023-03-21 1,350.26 1,382.36 1,332.88 1,375.19 0.0M
2023-03-20 1,384.19 1,393.56 1,316.18 1,342.05 0.0M
2023-03-17 1,386.78 1,422.57 1,365.82 1,404.32 0.0M
2023-03-16 1,341.50 1,384.20 1,336.01 1,348.99 0.0M
2023-03-15 1,368.25 1,407.20 1,365.39 1,381.69 0.0M
2023-03-14 1,378.78 1,399.25 1,314.64 1,331.83 0.0M
2023-03-13 1,354.65 1,418.93 1,353.98 1,396.08 0.0M
2023-03-10 1,367.34 1,379.96 1,327.44 1,336.56 0.0M
2023-03-09 1,457.65 1,468.39 1,422.04 1,424.01 0.0M
2023-03-08 1,494.00 1,496.29 1,444.06 1,457.75 0.0M
2023-03-07 1,549.66 1,624.77 1,510.84 1,540.44 0.0M
2023-03-06 1,529.61 1,567.78 1,516.71 1,551.82 0.0M
2023-03-03 1,565.34 1,576.66 1,532.04 1,553.03 0.0M
2023-03-02 1,505.99 1,536.08 1,495.74 1,516.70 0.0M
2023-03-01 1,406.49 1,551.38 1,406.49 1,542.30 0.0M
2023-02-28 1,447.09 1,468.89 1,399.82 1,400.94 0.0M
2023-02-27 1,428.32 1,471.34 1,421.34 1,439.38 0.0M
2023-02-24 1,498.05 1,503.06 1,454.10 1,454.10 0.0M
2023-02-23 1,500.22 1,556.99 1,500.02 1,523.82 0.0M
2023-02-22 1,532.96 1,552.46 1,507.18 1,511.89 0.0M
2023-02-21 1,613.83 1,627.12 1,551.08 1,553.48 0.0M
2023-02-20 1,577.49 1,634.00 1,563.97 1,617.29 0.0M
2023-02-17 1,628.26 1,647.73 1,582.36 1,584.55 0.0M
2023-02-16 1,616.99 1,685.69 1,607.36 1,630.02 0.0M
2023-02-15 1,645.63 1,647.98 1,577.79 1,597.41 0.0M
2023-02-14 1,666.48 1,668.03 1,637.70 1,640.07 0.0M
2023-02-13 1,607.98 1,667.94 1,590.64 1,655.90 0.0M
2023-02-10 1,716.98 1,722.83 1,642.59 1,647.59 0.0M
2023-02-09 1,654.39 1,737.47 1,654.39 1,736.82 0.0M
2023-02-08 1,692.87 1,717.03 1,657.37 1,678.83 0.0M
2023-02-07 1,691.53 1,738.04 1,688.85 1,699.10 0.0M
2023-02-06 1,704.48 1,705.50 1,656.56 1,679.15 0.0M
2023-02-03 1,808.44 1,811.65 1,740.84 1,774.37 0.0M
2023-02-02 1,898.01 1,900.87 1,827.52 1,832.49 0.0M
2023-02-01 1,810.58 1,861.02 1,785.09 1,859.45 0.0M
2023-01-31 1,855.87 1,872.84 1,757.28 1,794.13 0.0M
2023-01-30 1,942.55 1,949.77 1,813.22 1,828.96 0.0M
2023-01-27 1,946.88 1,970.05 1,929.26 1,970.05 0.0M
2023-01-26 1,888.41 1,936.55 1,878.74 1,936.55 0.0M
2023-01-20 1,777.87 1,833.33 1,774.17 1,828.10 0.0M
2023-01-19 1,716.18 1,766.09 1,706.45 1,746.66 0.0M
2023-01-18 1,736.43 1,768.64 1,713.34 1,760.15 0.0M
2023-01-17 1,756.99 1,783.56 1,716.47 1,747.48 0.0M
2023-01-16 1,800.34 1,810.75 1,734.96 1,765.02 0.0M
2023-01-13 1,754.23 1,792.55 1,733.46 1,784.97 0.0M
2023-01-12 1,772.94 1,790.76 1,702.89 1,747.16 0.0M
2023-01-11 1,743.88 1,790.89 1,728.02 1,746.78 0.0M
2023-01-10 1,731.98 1,737.19 1,695.25 1,724.44 0.0M
2023-01-09 1,715.45 1,750.49 1,694.84 1,735.25 0.0M
2023-01-06 1,719.15 1,723.89 1,648.50 1,669.05 0.0M
2023-01-05 1,713.95 1,735.44 1,665.93 1,682.66 0.0M
2023-01-04 1,555.48 1,633.38 1,539.40 1,633.38 0.0M
2023-01-03 1,437.99 1,541.70 1,399.04 1,529.92 0.0M