HSCEI Quanto HKDKRW Adjusted

HSCEIQHK
🏛️ hong-kong →
1,303.72
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
2022-12-30 936.37 936.37 936.37 936.37 0.0M
2022-12-29 935.06 935.06 935.06 935.06 0.0M
2022-12-28 945.86 945.86 945.86 945.86 0.0M
2022-12-23 927.80 927.80 927.80 927.80 0.0M
2022-12-22 937.99 937.99 937.99 937.99 0.0M
2022-12-21 908.06 908.06 908.06 908.06 0.0M
2022-12-20 904.07 904.07 904.07 904.07 0.0M
2022-12-19 922.38 922.38 922.38 922.38 0.0M
2022-12-16 926.60 926.60 926.60 926.60 0.0M
2022-12-15 920.60 920.60 920.60 920.60 0.0M
2022-12-14 936.13 936.13 936.13 936.13 0.0M
2022-12-13 929.53 929.53 929.53 929.53 0.0M
2022-12-12 925.69 925.69 925.69 925.69 0.0M
2022-12-09 954.49 954.49 954.49 954.49 0.0M
2022-12-08 931.87 931.87 931.87 931.87 0.0M
2022-12-07 899.18 899.18 899.18 899.18 0.0M
2022-12-06 929.93 929.93 929.93 929.93 0.0M
2022-12-05 936.63 936.63 936.63 936.63 0.0M
2022-12-02 889.69 889.69 889.69 889.69 0.0M
2022-12-01 891.95 891.95 891.95 891.95 0.0M
2022-11-30 890.76 890.76 890.76 890.76 0.0M
2022-11-29 872.03 872.03 872.03 872.03 0.0M
2022-11-28 821.41 821.41 821.41 821.41 0.0M
2022-11-25 835.41 835.41 835.41 835.41 0.0M
2022-11-24 838.40 838.40 838.40 838.40 0.0M
2022-11-23 832.00 832.00 832.00 832.00 0.0M
2022-11-22 825.83 825.83 825.83 825.83 0.0M
2022-11-21 840.00 840.00 840.00 840.00 0.0M
2022-11-18 857.53 857.53 857.53 857.53 0.0M
2022-11-17 859.65 859.65 859.65 859.65 0.0M
2022-11-16 871.76 871.76 871.76 871.76 0.0M
2022-11-15 877.65 877.65 877.65 877.65 0.0M
2022-11-14 837.55 837.55 837.55 837.55 0.0M
2022-11-11 820.87 820.87 820.87 820.87 0.0M
2022-11-10 759.64 759.64 759.64 759.64 0.0M
2022-11-09 776.29 776.29 776.29 776.29 0.0M
2022-11-08 785.61 785.61 785.61 785.61 0.0M
2022-11-07 790.54 790.54 790.54 790.54 0.0M
2022-11-04 769.78 769.78 769.78 769.78 0.0M
2022-11-03 725.97 725.97 725.97 725.97 0.0M
2022-11-02 751.89 751.89 751.89 751.89 0.0M
2022-11-01 731.41 731.41 731.41 731.41 0.0M
2022-10-31 693.47 693.47 693.47 693.47 0.0M
2022-10-28 706.23 706.23 706.23 706.23 0.0M
2022-10-27 736.38 736.38 736.38 736.38 0.0M
2022-10-26 732.89 732.89 732.89 732.89 0.0M
2022-10-25 727.75 727.75 727.75 727.75 0.0M
2022-10-24 718.40 718.40 718.40 718.40 0.0M
2022-10-21 774.99 774.99 774.99 774.99 0.0M
2022-10-20 774.33 774.33 774.33 774.33 0.0M
2022-10-19 786.43 786.43 786.43 786.43 0.0M
2022-10-18 808.72 808.72 808.72 808.72 0.0M
2022-10-17 791.55 791.55 791.55 791.55 0.0M
2022-10-14 790.95 790.95 790.95 790.95 0.0M
2022-10-13 781.31 781.31 781.31 781.31 0.0M
2022-10-12 799.90 799.90 799.90 799.90 0.0M
2022-10-11 804.94 804.94 804.94 804.94 0.0M
2022-10-10 826.97 826.97 826.97 826.97 0.0M
2022-10-07 854.24 854.24 854.24 854.24 0.0M
2022-10-06 870.01 870.01 870.01 870.01 0.0M
2022-10-05 876.10 876.10 876.10 876.10 0.0M
2022-10-03 824.70 824.70 824.70 824.70 0.0M
2022-09-30 832.76 832.76 832.76 832.76 0.0M
2022-09-29 832.46 832.46 832.46 832.46 0.0M
2022-09-28 838.94 838.94 838.94 838.94 0.0M
2022-09-27 866.25 866.25 866.25 866.25 0.0M
2022-09-26 864.49 864.49 864.49 864.49 0.0M
2022-09-23 861.33 861.33 861.33 861.33 0.0M
2022-09-22 872.82 872.82 872.82 872.82 0.0M
2022-09-21 883.16 883.16 883.16 883.16 0.0M
2022-09-20 902.67 902.67 902.67 902.67 0.0M
2022-09-19 893.21 893.21 893.21 893.21 0.0M
2022-09-16 904.76 904.76 904.76 904.76 0.0M
2022-09-15 917.21 917.21 917.21 917.21 0.0M
2022-09-14 911.85 911.85 911.85 911.85 0.0M
2022-09-13 935.01 935.01 935.01 935.01 0.0M
2022-09-09 934.46 934.46 934.46 934.46 0.0M
2022-09-08 907.45 907.45 907.45 907.45 0.0M
2022-09-07 918.20 918.20 918.20 918.20 0.0M
2022-09-06 924.28 924.28 924.28 924.28 0.0M
2022-09-05 927.35 927.35 927.35 927.35 0.0M
2022-09-02 940.98 940.98 940.98 940.98 0.0M
2022-09-01 950.93 950.93 950.93 950.93 0.0M
2022-08-31 968.42 968.42 968.42 968.42 0.0M
2022-08-30 964.90 964.90 964.90 964.90 0.0M
2022-08-29 969.41 969.41 969.41 969.41 0.0M
2022-08-26 976.24 976.24 976.24 976.24 0.0M
2022-08-25 966.25 966.25 966.25 966.25 0.0M
2022-08-24 926.39 926.39 926.39 926.39 0.0M
2022-08-23 938.11 938.11 938.11 938.11 0.0M
2022-08-22 944.69 944.69 944.69 944.69 0.0M
2022-08-19 948.17 948.17 948.17 948.17 0.0M
2022-08-18 945.44 945.44 945.44 945.44 0.0M
2022-08-17 953.21 953.21 953.21 953.21 0.0M
2022-08-16 949.36 949.36 949.36 949.36 0.0M
2022-08-15 961.65 961.65 961.65 961.65 0.0M
2022-08-12 967.72 967.72 967.72 967.72 0.0M
2022-08-11 962.91 962.91 962.91 962.91 0.0M
2022-08-10 937.63 937.63 937.63 937.63 0.0M
2022-08-09 959.00 959.00 959.00 959.00 0.0M
2022-08-08 962.76 962.76 962.76 962.76 0.0M
2022-08-05 974.19 974.19 974.19 974.19 0.0M
2022-08-04 971.26 971.26 971.26 971.26 0.0M
2022-08-03 951.10 951.10 951.10 951.10 0.0M
2022-08-02 946.23 946.23 946.23 946.23 0.0M
2022-08-01 970.88 970.88 970.88 970.88 0.0M
2022-07-29 972.27 972.27 972.27 972.27 0.0M
2022-07-28 1,000.08 1,000.08 1,000.08 1,000.08 0.0M
2022-07-27 1,001.20 1,001.20 1,001.20 1,001.20 0.0M
2022-07-26 1,014.42 1,014.42 1,014.42 1,014.42 0.0M
2022-07-25 999.19 999.19 999.19 999.19 0.0M
2022-07-22 1,003.36 1,003.36 1,003.36 1,003.36 0.0M
2022-07-21 1,002.39 1,002.39 1,002.39 1,002.39 0.0M
2022-07-20 1,013.62 1,013.62 1,013.62 1,013.62 0.0M
2022-07-19 1,002.08 1,002.08 1,002.08 1,002.08 0.0M
2022-07-18 1,012.26 1,012.26 1,012.26 1,012.26 0.0M
2022-07-15 982.52 982.52 982.52 982.52 0.0M
2022-07-14 1,006.52 1,006.52 1,006.52 1,006.52 0.0M
2022-07-13 1,009.36 1,009.36 1,009.36 1,009.36 0.0M
2022-07-12 1,015.67 1,015.67 1,015.67 1,015.67 0.0M
2022-07-11 1,034.41 1,034.41 1,034.41 1,034.41 0.0M
2022-07-08 1,067.05 1,067.05 1,067.05 1,067.05 0.0M
2022-07-07 1,065.25 1,065.25 1,065.25 1,065.25 0.0M
2022-07-06 1,066.11 1,066.11 1,066.11 1,066.11 0.0M
2022-07-05 1,079.84 1,079.84 1,079.84 1,079.84 0.0M
2022-07-04 1,080.59 1,080.59 1,080.59 1,080.59 0.0M
2022-06-30 1,083.29 1,083.29 1,083.29 1,083.29 0.0M
2022-06-29 1,087.32 1,087.32 1,087.32 1,087.32 0.0M
2022-06-28 1,115.58 1,115.58 1,115.58 1,115.58 0.0M
2022-06-27 1,104.65 1,104.65 1,104.65 1,104.65 0.0M
2022-06-24 1,078.63 1,078.63 1,078.63 1,078.63 0.0M
2022-06-23 1,055.26 1,055.26 1,055.26 1,055.26 0.0M
2022-06-22 1,037.19 1,037.19 1,037.19 1,037.19 0.0M
2022-06-21 1,067.56 1,067.56 1,067.56 1,067.56 0.0M
2022-06-20 1,046.33 1,046.33 1,046.33 1,046.33 0.0M
2022-06-17 1,041.76 1,041.76 1,041.76 1,041.76 0.0M
2022-06-16 1,026.44 1,026.44 1,026.44 1,026.44 0.0M
2022-06-15 1,053.77 1,053.77 1,053.77 1,053.77 0.0M
2022-06-14 1,036.86 1,036.86 1,036.86 1,036.86 0.0M
2022-06-13 1,037.92 1,037.92 1,037.92 1,037.92 0.0M
2022-06-10 1,076.50 1,076.50 1,076.50 1,076.50 0.0M
2022-06-09 1,076.15 1,076.15 1,076.15 1,076.15 0.0M
2022-06-08 1,086.54 1,086.54 1,086.54 1,086.54 0.0M
2022-06-07 1,056.67 1,056.67 1,056.67 1,056.67 0.0M
2022-06-06 1,060.76 1,060.76 1,060.76 1,060.76 0.0M
2022-06-02 1,028.09 1,028.09 1,028.09 1,028.09 0.0M
2022-06-01 1,039.38 1,039.38 1,039.38 1,039.38 0.0M
2022-05-31 1,049.44 1,049.44 1,049.44 1,049.44 0.0M
2022-05-30 1,026.62 1,026.62 1,026.62 1,026.62 0.0M
2022-05-27 1,002.87 1,002.87 1,002.87 1,002.87 0.0M
2022-05-26 974.07 974.07 974.07 974.07 0.0M
2022-05-25 977.10 977.10 977.10 977.10 0.0M
2022-05-24 974.89 974.89 974.89 974.89 0.0M
2022-05-23 994.59 994.59 994.59 994.59 0.0M
2022-05-20 1,008.62 1,008.62 1,008.62 1,008.62 0.0M
2022-05-19 977.20 977.20 977.20 977.20 0.0M
2022-05-18 1,004.30 1,004.30 1,004.30 1,004.30 0.0M
2022-05-17 1,002.75 1,002.75 1,002.75 1,002.75 0.0M
2022-05-16 967.58 967.58 967.58 967.58 0.0M
2022-05-13 964.81 964.81 964.81 964.81 0.0M
2022-05-12 934.76 934.76 934.76 934.76 0.0M
2022-05-11 959.66 959.66 959.66 959.66 0.0M
2022-05-10 943.86 943.86 943.86 943.86 0.0M
2022-05-06 965.38 965.38 965.38 965.38 0.0M
2022-05-05 1,009.42 1,009.42 1,009.42 1,009.42 0.0M
2022-05-04 1,012.24 1,012.24 1,012.24 1,012.24 0.0M
2022-05-03 1,030.58 1,030.58 1,030.58 1,030.58 0.0M
2022-04-29 1,034.78 1,034.78 1,034.78 1,034.78 0.0M
2022-04-28 981.61 981.61 981.61 981.61 0.0M
2022-04-27 962.60 962.60 962.60 962.60 0.0M
2022-04-26 956.97 956.97 956.97 956.97 0.0M
2022-04-25 948.07 948.07 948.07 948.07 0.0M
2022-04-22 989.19 989.19 989.19 989.19 0.0M
2022-04-21 987.77 987.77 987.77 987.77 0.0M
2022-04-20 1,007.15 1,007.15 1,007.15 1,007.15 0.0M
2022-04-19 1,016.91 1,016.91 1,016.91 1,016.91 0.0M
2022-04-14 1,048.05 1,048.05 1,048.05 1,048.05 0.0M
2022-04-13 1,038.04 1,038.04 1,038.04 1,038.04 0.0M
2022-04-12 1,031.02 1,031.02 1,031.02 1,031.02 0.0M
2022-04-11 1,023.18 1,023.18 1,023.18 1,023.18 0.0M
2022-04-08 1,063.47 1,063.47 1,063.47 1,063.47 0.0M
2022-04-07 1,064.28 1,064.28 1,064.28 1,064.28 0.0M
2022-04-06 1,080.37 1,080.37 1,080.37 1,080.37 0.0M
2022-04-04 1,103.37 1,103.37 1,103.37 1,103.37 0.0M
2022-04-01 1,070.19 1,070.19 1,070.19 1,070.19 0.0M
2022-03-31 1,068.62 1,068.62 1,068.62 1,068.62 0.0M
2022-03-30 1,080.47 1,080.47 1,080.47 1,080.47 0.0M
2022-03-29 1,067.03 1,067.03 1,067.03 1,067.03 0.0M
2022-03-28 1,050.58 1,050.58 1,050.58 1,050.58 0.0M
2022-03-25 1,034.72 1,034.72 1,034.72 1,034.72 0.0M
2022-03-24 1,069.42 1,069.42 1,069.42 1,069.42 0.0M
2022-03-23 1,084.63 1,084.63 1,084.63 1,084.63 0.0M
2022-03-22 1,071.27 1,071.27 1,071.27 1,071.27 0.0M
2022-03-21 1,029.38 1,029.38 1,029.38 1,029.38 0.0M
2022-03-18 1,046.76 1,046.76 1,046.76 1,046.76 0.0M
2022-03-17 1,052.79 1,052.79 1,052.79 1,052.79 0.0M
2022-03-16 982.72 982.72 982.72 982.72 0.0M
2022-03-15 873.64 873.64 873.64 873.64 0.0M
2022-03-14 935.42 935.42 935.42 935.42 0.0M
2022-03-11 1,008.14 1,008.14 1,008.14 1,008.14 0.0M
2022-03-10 1,036.05 1,036.05 1,036.05 1,036.05 0.0M
2022-03-09 1,026.61 1,026.61 1,026.61 1,026.61 0.0M
2022-03-08 1,033.50 1,033.50 1,033.50 1,033.50 0.0M
2022-03-07 1,059.03 1,059.03 1,059.03 1,059.03 0.0M
2022-03-04 1,099.05 1,099.05 1,099.05 1,099.05 0.0M
2022-03-03 1,129.75 1,129.75 1,129.75 1,129.75 0.0M
2022-03-02 1,130.88 1,130.88 1,130.88 1,130.88 0.0M
2022-03-01 1,151.62 1,151.62 1,151.62 1,151.62 0.0M
2022-02-28 1,147.46 1,147.46 1,147.46 1,147.46 0.0M
2022-02-25 1,142.84 1,142.84 1,142.84 1,142.84 0.0M
2022-02-24 1,148.47 1,148.47 1,148.47 1,148.47 0.0M
2022-02-23 1,189.64 1,189.64 1,189.64 1,189.64 0.0M
2022-02-22 1,182.98 1,182.98 1,182.98 1,182.98 0.0M
2022-02-21 1,209.51 1,209.51 1,209.51 1,209.51 0.0M
2022-02-18 1,221.14 1,221.14 1,221.14 1,221.14 0.0M
2022-02-17 1,245.91 1,245.91 1,245.91 1,245.91 0.0M
2022-02-16 1,241.25 1,241.25 1,241.25 1,241.25 0.0M
2022-02-15 1,219.72 1,219.72 1,219.72 1,219.72 0.0M
2022-02-14 1,232.71 1,232.71 1,232.71 1,232.71 0.0M
2022-02-11 1,256.40 1,256.40 1,256.40 1,256.40 0.0M
2022-02-10 1,257.18 1,257.18 1,257.18 1,257.18 0.0M
2022-02-09 1,247.65 1,247.65 1,247.65 1,247.65 0.0M
2022-02-08 1,217.63 1,217.63 1,217.63 1,217.63 0.0M
2022-02-07 1,228.51 1,228.51 1,228.51 1,228.51 0.0M
2022-02-04 1,227.72 1,227.72 1,227.72 1,227.72 0.0M
2022-01-31 1,194.53 1,194.53 1,194.53 1,194.53 0.0M
2022-01-28 1,174.56 1,174.56 1,174.56 1,174.56 0.0M
2022-01-27 1,186.30 1,186.30 1,186.30 1,186.30 0.0M
2022-01-26 1,218.05 1,218.05 1,218.05 1,218.05 0.0M
2022-01-25 1,216.74 1,216.74 1,216.74 1,216.74 0.0M
2022-01-24 1,239.03 1,239.03 1,239.03 1,239.03 0.0M
2022-01-21 1,257.52 1,257.52 1,257.52 1,257.52 0.0M
2022-01-20 1,253.73 1,253.73 1,253.73 1,253.73 0.0M
2022-01-19 1,207.93 1,207.93 1,207.93 1,207.93 0.0M
2022-01-18 1,208.98 1,208.98 1,208.98 1,208.98 0.0M
2022-01-17 1,211.07 1,211.07 1,211.07 1,211.07 0.0M
2022-01-14 1,224.17 1,224.17 1,224.17 1,224.17 0.0M
2022-01-13 1,230.97 1,230.97 1,230.97 1,230.97 0.0M
2022-01-12 1,232.48 1,232.48 1,232.48 1,232.48 0.0M
2022-01-11 1,197.74 1,197.74 1,197.74 1,197.74 0.0M
2022-01-10 1,197.29 1,197.29 1,197.29 1,197.29 0.0M
2022-01-07 1,178.18 1,178.18 1,178.18 1,178.18 0.0M
2022-01-06 1,154.89 1,154.89 1,154.89 1,154.89 0.0M
2022-01-05 1,147.28 1,147.28 1,147.28 1,147.28 0.0M
2022-01-04 1,170.94 1,170.94 1,170.94 1,170.94 0.0M
2022-01-03 1,172.18 1,172.18 1,172.18 1,172.18 0.0M