HSCEI Short

HSCEISI
🏛️ hong-kong →
516.83
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
2021-12-31 810.79 815.97 807.81 815.64 0.0M
2021-12-30 828.52 834.83 823.53 830.01 0.0M
2021-12-29 820.99 832.13 820.99 829.77 0.0M
2021-12-28 817.56 825.98 815.64 820.22 0.0M
2021-12-24 812.35 821.50 812.35 819.46 0.0M
2021-12-23 820.18 826.00 814.41 819.23 0.0M
2021-12-22 815.02 824.59 812.45 820.14 0.0M
2021-12-21 835.26 836.19 819.96 825.60 0.0M
2021-12-20 821.99 839.04 818.21 835.89 0.0M
2021-12-17 809.07 820.77 809.07 818.47 0.0M
2021-12-16 813.36 817.89 803.94 805.80 0.0M
2021-12-15 798.55 809.57 796.03 806.56 0.0M
2021-12-14 795.43 802.27 791.47 799.39 0.0M
2021-12-13 776.19 788.07 770.12 787.22 0.0M
2021-12-10 783.06 787.77 776.93 784.73 0.0M
2021-12-09 784.27 784.27 774.71 777.61 0.0M
2021-12-08 786.51 793.22 785.98 790.15 0.0M
2021-12-07 801.40 807.94 789.39 789.75 0.0M
2021-12-06 809.40 816.20 802.78 814.66 0.0M
2021-12-03 798.59 806.56 795.47 797.65 0.0M
2021-12-02 806.55 806.55 792.17 792.92 0.0M
2021-12-01 801.84 804.58 791.40 800.54 0.0M
2021-11-30 797.04 815.69 792.50 806.12 0.0M
2021-11-29 788.51 797.15 781.39 794.03 0.0M
2021-11-26 774.43 787.52 774.43 786.91 0.0M
2021-11-25 768.37 773.90 765.52 766.62 0.0M
2021-11-24 765.27 770.96 762.39 767.93 0.0M
2021-11-23 764.59 766.83 760.52 765.08 0.0M
2021-11-22 752.13 758.99 750.44 756.45 0.0M
2021-11-19 758.15 761.73 751.82 753.02 0.0M
2021-11-18 744.45 750.35 744.10 747.63 0.0M
2021-11-17 735.95 739.36 734.47 735.09 0.0M
2021-11-16 742.79 744.02 732.31 732.51 0.0M
2021-11-15 739.14 748.69 737.91 744.02 0.0M
2021-11-12 735.74 747.35 735.74 741.68 0.0M
2021-11-11 764.76 765.31 744.80 747.14 0.0M
2021-11-10 768.31 779.05 758.21 758.87 0.0M
2021-11-09 762.21 771.89 761.84 768.04 0.0M
2021-11-08 770.21 773.69 767.11 769.12 0.0M
2021-11-05 762.62 771.05 758.76 766.77 0.0M
2021-11-04 760.46 762.42 755.63 755.63 0.0M
2021-11-03 764.97 771.22 758.57 763.99 0.0M
2021-11-02 745.68 765.79 743.92 763.40 0.0M
2021-11-01 758.07 766.40 758.07 760.37 0.0M
2021-10-29 750.30 755.87 748.38 755.12 0.0M
2021-10-28 743.53 750.89 740.10 747.63 0.0M
2021-10-27 739.89 746.73 739.89 744.27 0.0M
2021-10-26 723.69 735.31 723.69 731.22 0.0M
2021-10-25 727.96 731.31 722.65 726.35 0.0M
2021-10-22 726.29 729.07 720.42 723.67 0.0M
2021-10-21 729.47 736.14 723.31 730.24 0.0M
2021-10-20 733.80 736.59 727.18 729.99 0.0M
2021-10-19 753.78 754.31 741.43 741.43 0.0M
2021-10-18 753.52 765.38 753.52 755.33 0.0M
2021-10-15 760.07 767.38 755.77 755.77 0.0M
2021-10-12 765.41 768.82 757.79 765.92 0.0M
2021-10-11 762.27 762.27 749.47 753.38 0.0M
2021-10-08 767.47 782.00 767.47 773.13 0.0M
2021-10-07 794.31 795.05 776.64 778.74 0.0M
2021-10-06 793.29 811.36 793.12 807.64 0.0M
2021-10-05 808.29 812.63 795.21 798.03 0.0M
2021-10-04 784.36 801.47 784.36 797.50 0.0M
2021-09-30 784.78 789.52 776.16 779.22 0.0M
2021-09-29 787.79 796.24 775.65 776.21 0.0M
2021-09-28 789.46 791.16 772.68 779.81 0.0M
2021-09-27 792.87 795.78 781.05 793.16 0.0M
2021-09-24 781.51 795.45 775.94 791.22 0.0M
2021-09-23 774.40 784.73 763.36 779.75 0.0M
2021-09-21 798.52 801.76 784.98 788.29 0.0M
2021-09-20 772.32 798.25 772.32 788.45 0.0M
2021-09-17 775.85 781.56 762.75 762.75 0.0M
2021-09-16 762.82 780.82 762.82 774.63 0.0M
2021-09-15 757.32 765.86 751.62 763.65 0.0M
2021-09-14 738.55 755.85 735.94 751.66 0.0M
2021-09-13 737.80 746.89 737.80 739.28 0.0M
2021-09-10 739.75 739.75 727.34 727.97 0.0M
2021-09-09 732.59 747.20 732.28 744.55 0.0M
2021-09-08 721.17 728.08 716.81 724.62 0.0M
2021-09-07 729.72 730.94 720.48 723.32 0.0M
2021-09-06 739.68 739.68 730.40 730.91 0.0M
2021-09-03 735.10 742.59 734.45 737.28 0.0M
2021-09-02 730.20 737.65 725.97 733.40 0.0M
2021-09-01 746.96 750.55 733.69 739.50 0.0M
2021-08-31 762.61 775.19 746.63 746.63 0.0M
2021-08-30 766.05 771.51 761.96 762.80 0.0M
2021-08-27 769.12 769.83 756.41 766.05 0.0M
2021-08-26 755.71 772.82 755.45 767.82 0.0M
2021-08-25 746.73 760.95 743.96 756.28 0.0M
2021-08-24 769.61 771.19 755.38 755.38 0.0M
2021-08-23 776.21 783.05 764.32 780.51 0.0M
2021-08-20 774.07 795.69 773.34 787.24 0.0M
2021-08-19 753.76 775.99 751.40 772.24 0.0M
2021-08-18 759.54 761.88 747.76 753.01 0.0M
2021-08-17 747.13 765.16 743.07 760.79 0.0M
2021-08-16 735.63 747.30 733.79 744.18 0.0M
2021-08-13 735.60 740.68 729.75 735.37 0.0M
2021-08-12 724.19 732.70 721.62 728.64 0.0M
2021-08-11 729.99 730.99 717.07 722.40 0.0M
2021-08-10 735.00 742.69 726.50 726.61 0.0M
2021-08-09 753.53 755.61 734.03 741.39 0.0M
2021-08-06 742.09 751.15 741.88 744.64 0.0M
2021-08-05 734.57 745.09 729.64 742.82 0.0M
2021-08-04 742.85 748.15 726.13 733.28 0.0M
2021-08-03 735.10 754.78 735.10 741.16 0.0M
2021-08-02 746.24 758.00 737.85 739.88 0.0M
2021-07-30 744.07 759.30 742.94 748.27 0.0M
2021-07-29 737.46 747.27 731.95 734.07 0.0M
2021-07-28 768.26 783.58 760.93 763.12 0.0M
2021-07-27 749.19 792.53 740.65 779.97 0.0M
2021-07-26 721.41 743.14 721.41 742.30 0.0M
2021-07-23 694.76 709.59 694.52 707.57 0.0M
2021-07-22 702.27 702.68 695.38 695.95 0.0M
2021-07-21 702.66 713.94 701.01 708.62 0.0M
2021-07-20 700.94 710.84 698.22 706.22 0.0M
2021-07-19 692.86 702.69 692.86 699.63 0.0M
2021-07-16 684.98 688.67 681.67 686.51 0.0M
2021-07-15 693.11 694.00 681.49 685.08 0.0M
2021-07-14 689.59 695.19 689.51 692.60 0.0M
2021-07-13 697.88 700.12 686.04 689.57 0.0M
2021-07-12 696.79 703.78 694.22 701.41 0.0M
2021-07-09 711.14 720.39 703.37 705.72 0.0M
2021-07-08 691.98 711.51 691.05 710.27 0.0M
2021-07-07 688.60 692.65 687.45 688.12 0.0M
2021-07-06 683.86 689.37 682.20 684.01 0.0M
2021-07-05 679.45 685.28 675.91 683.71 0.0M
2021-07-02 660.03 676.85 660.03 675.27 0.0M
2021-06-30 651.22 660.13 650.88 659.96 0.0M
2021-06-29 647.29 656.43 647.20 654.26 0.0M
2021-06-28 645.53 650.34 645.45 647.96 0.0M
2021-06-25 658.19 658.59 648.02 648.78 0.0M
2021-06-24 660.56 663.00 657.92 661.26 0.0M
2021-06-23 671.47 671.47 660.44 661.68 0.0M
2021-06-22 668.61 674.86 668.60 674.86 0.0M
2021-06-21 670.00 673.91 666.57 669.91 0.0M
2021-06-18 665.34 667.82 660.89 663.95 0.0M
2021-06-17 674.77 675.37 667.74 667.89 0.0M
2021-06-16 665.28 670.56 664.22 669.58 0.0M
2021-06-15 655.94 669.10 655.90 663.04 0.0M
2021-06-11 657.03 661.29 655.52 658.02 0.0M
2021-06-10 659.57 662.62 655.28 660.48 0.0M
2021-06-09 660.53 662.62 658.39 661.20 0.0M
2021-06-08 656.14 663.69 654.44 660.19 0.0M
2021-06-07 654.25 662.71 653.60 659.33 0.0M
2021-06-04 658.36 659.75 653.22 655.85 0.0M
2021-06-03 647.22 655.94 645.03 654.72 0.0M
2021-06-02 644.49 649.93 642.85 647.86 0.0M
2021-06-01 651.75 653.93 645.60 645.62 0.0M
2021-05-31 653.90 660.14 652.30 652.30 0.0M
2021-05-28 653.20 659.81 650.81 658.14 0.0M
2021-05-27 657.14 659.40 654.97 654.98 0.0M
2021-05-26 657.08 658.79 654.45 656.05 0.0M
2021-05-25 668.15 669.44 659.68 659.90 0.0M
2021-05-24 668.96 674.85 667.64 669.43 0.0M
2021-05-21 664.72 669.95 664.00 665.86 0.0M
2021-05-20 673.77 674.92 668.86 669.71 0.0M
2021-05-18 672.51 673.01 668.81 669.09 0.0M
2021-05-17 682.27 683.03 677.44 678.83 0.0M
2021-05-14 688.58 693.83 684.15 685.46 0.0M
2021-05-13 684.97 689.80 681.33 689.80 0.0M
2021-05-12 680.10 683.12 676.03 676.11 0.0M
2021-05-11 680.22 689.00 680.22 684.33 0.0M
2021-05-10 663.38 673.45 662.69 670.57 0.0M
2021-05-07 661.59 669.61 659.54 667.58 0.0M
2021-05-06 661.20 668.77 658.93 664.05 0.0M
2021-05-05 667.08 668.59 659.83 666.19 0.0M
2021-05-04 666.63 668.22 662.91 663.50 0.0M
2021-05-03 661.17 669.28 660.60 666.78 0.0M
2021-04-30 652.23 661.64 651.74 660.80 0.0M
2021-04-29 644.97 649.41 643.53 647.66 0.0M
2021-04-28 651.47 653.04 649.14 649.74 0.0M
2021-04-27 652.92 656.08 648.78 651.59 0.0M
2021-04-26 645.51 653.21 643.72 651.72 0.0M
2021-04-23 653.04 654.58 645.69 646.67 0.0M
2021-04-22 655.35 658.51 652.12 654.38 0.0M
2021-04-21 656.09 660.45 653.78 658.24 0.0M
2021-04-20 650.92 652.07 644.47 646.75 0.0M
2021-04-19 651.33 655.92 642.78 646.34 0.0M
2021-04-16 656.90 658.44 648.86 650.20 0.0M
2021-04-15 652.89 664.25 652.89 657.55 0.0M
2021-04-14 652.57 655.74 648.54 652.02 0.0M
2021-04-13 657.86 662.18 651.72 661.10 0.0M
2021-04-12 650.73 663.25 650.73 659.63 0.0M
2021-04-09 643.84 656.55 643.84 653.53 0.0M
2021-04-08 651.77 652.89 644.69 645.86 0.0M
2021-04-07 636.14 649.92 636.14 648.14 0.0M
2021-04-01 647.66 649.69 639.78 639.78 0.0M
2021-03-31 645.66 656.68 645.66 654.44 0.0M
2021-03-30 650.37 655.64 648.30 651.56 0.0M
2021-03-29 656.57 661.81 651.74 656.24 0.0M
2021-03-26 665.69 666.06 652.40 654.86 0.0M
2021-03-25 672.60 677.16 665.66 668.69 0.0M
2021-03-24 648.68 665.45 646.91 662.37 0.0M
2021-03-23 632.96 650.65 632.07 647.07 0.0M
2021-03-22 639.52 639.52 630.05 636.09 0.0M
2021-03-19 634.49 643.53 631.63 637.38 0.0M
2021-03-18 626.89 628.84 621.25 627.20 0.0M
2021-03-17 634.90 639.88 629.24 633.44 0.0M
2021-03-16 637.88 639.89 631.75 635.08 0.0M
2021-03-15 638.43 649.86 634.28 645.84 0.0M
2021-03-12 627.23 645.20 627.23 644.18 0.0M
2021-03-11 649.03 649.09 634.12 634.82 0.0M
2021-03-10 641.67 655.29 641.67 651.39 0.0M
2021-03-09 652.50 663.19 646.82 656.58 0.0M
2021-03-08 632.69 655.55 630.46 654.11 0.0M
2021-03-05 647.56 651.91 631.58 638.45 0.0M
2021-03-04 628.11 637.27 625.41 636.58 0.0M
2021-03-03 633.22 635.75 617.83 618.55 0.0M
2021-03-02 622.55 638.59 620.60 635.64 0.0M
2021-03-01 629.88 636.58 627.93 630.57 0.0M
2021-02-26 634.41 642.38 627.35 642.38 0.0M
2021-02-25 619.43 624.96 609.73 617.64 0.0M
2021-02-24 605.62 634.36 605.08 629.01 0.0M
2021-02-23 613.05 615.66 603.02 608.62 0.0M
2021-02-22 592.10 609.52 592.10 609.43 0.0M
2021-02-19 603.34 611.63 596.91 598.91 0.0M
2021-02-18 591.20 602.72 591.03 602.18 0.0M
2021-02-17 604.98 607.61 591.54 593.12 0.0M
2021-02-16 601.41 605.10 599.86 602.77 0.0M
2021-02-11 615.65 619.67 610.48 610.78 0.0M
2021-02-10 618.95 620.09 613.54 614.43 0.0M
2021-02-09 627.07 630.34 624.07 625.64 0.0M
2021-02-08 620.71 627.97 620.23 627.97 0.0M
2021-02-05 625.75 628.91 622.01 627.89 0.0M
2021-02-04 627.46 635.76 622.25 627.77 0.0M
2021-02-03 623.28 629.95 622.17 623.06 0.0M
2021-02-02 622.78 625.82 617.64 625.36 0.0M
2021-02-01 644.38 645.16 631.44 633.94 0.0M
2021-01-29 634.68 648.46 630.57 648.14 0.0M
2021-01-28 631.16 642.36 625.65 641.07 0.0M
2021-01-27 617.59 626.89 615.45 624.11 0.0M
2021-01-26 612.17 623.25 610.17 621.76 0.0M
2021-01-25 619.64 619.66 606.73 608.31 0.0M
2021-01-22 613.37 624.22 613.37 623.44 0.0M
2021-01-21 608.83 615.47 606.61 612.54 0.0M
2021-01-20 613.86 617.63 608.99 609.49 0.0M
2021-01-19 629.70 629.70 615.33 620.89 0.0M
2021-01-18 647.15 648.57 635.95 636.00 0.0M
2021-01-15 648.16 651.25 641.39 644.09 0.0M
2021-01-14 646.28 650.49 644.40 645.31 0.0M
2021-01-13 648.65 655.20 645.05 651.98 0.0M
2021-01-12 659.28 661.59 650.08 650.08 0.0M
2021-01-11 661.01 663.62 652.72 659.53 0.0M
2021-01-08 675.96 676.54 663.28 665.86 0.0M
2021-01-07 672.90 679.99 672.66 675.82 0.0M
2021-01-06 675.85 679.28 668.13 669.52 0.0M
2021-01-05 685.50 687.58 675.41 677.43 0.0M
2021-01-04 684.55 685.15 678.54 680.69 0.0M