HSCEI Short

HSCEISI
🏛️ hong-kong →
522.33
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
2022-12-30 830.83 844.47 829.41 844.18 0.0M
2022-12-29 848.30 854.82 842.46 845.25 0.0M
2022-12-28 844.26 844.26 827.00 835.68 0.0M
2022-12-23 857.50 857.77 844.41 852.03 0.0M
2022-12-22 853.85 856.09 840.34 842.78 0.0M
2022-12-21 872.26 878.30 868.55 871.79 0.0M
2022-12-20 868.14 885.73 865.83 875.49 0.0M
2022-12-19 852.28 863.38 835.32 858.26 0.0M
2022-12-16 861.57 869.67 845.08 854.14 0.0M
2022-12-15 847.95 865.75 845.68 859.70 0.0M
2022-12-14 842.44 854.49 837.72 845.64 0.0M
2022-12-13 855.78 858.46 842.27 851.60 0.0M
2022-12-12 845.93 859.84 839.81 854.94 0.0M
2022-12-09 850.04 854.35 828.87 829.71 0.0M
2022-12-08 874.05 874.05 847.76 851.03 0.0M
2022-12-07 857.45 884.13 838.43 883.09 0.0M
2022-12-06 863.57 864.69 845.47 854.72 0.0M
2022-12-05 866.07 875.90 847.22 847.81 0.0M
2022-12-02 890.14 902.50 885.48 894.78 0.0M
2022-12-01 869.65 894.69 861.04 892.33 0.0M
2022-11-30 920.76 926.85 890.14 893.66 0.0M
2022-11-29 955.08 957.37 913.71 913.71 0.0M
2022-11-28 993.38 1,001.39 970.89 974.11 0.0M
2022-11-25 954.40 968.72 954.05 957.77 0.0M
2022-11-24 953.53 963.29 948.07 954.32 0.0M
2022-11-23 966.35 971.43 952.71 961.94 0.0M
2022-11-22 954.38 976.43 948.02 968.98 0.0M
2022-11-21 953.72 968.42 946.46 952.87 0.0M
2022-11-18 914.42 938.15 910.75 933.66 0.0M
2022-11-17 930.50 950.30 922.30 931.16 0.0M
2022-11-16 920.77 931.52 907.69 918.46 0.0M
2022-11-15 957.43 963.98 910.83 912.00 0.0M
2022-11-14 932.12 965.06 932.12 958.37 0.0M
2022-11-11 992.91 1,015.12 973.87 976.80 0.0M
2022-11-10 1,058.51 1,071.69 1,058.51 1,065.50 0.0M
2022-11-09 1,030.36 1,052.15 1,017.62 1,043.30 0.0M
2022-11-08 1,022.70 1,040.44 1,016.65 1,030.76 0.0M
2022-11-07 1,067.32 1,070.85 1,010.05 1,024.59 0.0M
2022-11-04 1,111.65 1,111.65 1,022.59 1,053.90 0.0M
2022-11-03 1,110.99 1,122.73 1,097.82 1,121.65 0.0M
2022-11-02 1,122.73 1,131.02 1,080.08 1,084.36 0.0M
2022-11-01 1,164.28 1,166.90 1,099.12 1,115.44 0.0M
2022-10-31 1,162.87 1,184.67 1,141.95 1,180.18 0.0M
2022-10-28 1,115.62 1,166.10 1,115.62 1,158.93 0.0M
2022-10-27 1,086.03 1,114.38 1,080.41 1,113.50 0.0M
2022-10-26 1,134.25 1,139.41 1,097.88 1,118.83 0.0M
2022-10-25 1,133.51 1,161.29 1,110.33 1,126.84 0.0M
2022-10-24 1,089.01 1,148.98 1,080.89 1,141.45 0.0M
2022-10-21 1,060.12 1,069.42 1,055.95 1,063.64 0.0M
2022-10-20 1,068.36 1,083.03 1,053.06 1,064.52 0.0M
2022-10-19 1,027.46 1,048.74 1,019.99 1,048.45 0.0M
2022-10-18 1,028.10 1,046.31 1,020.32 1,020.32 0.0M
2022-10-17 1,049.65 1,066.14 1,032.71 1,043.07 0.0M
2022-10-14 1,041.14 1,048.23 1,014.51 1,043.52 0.0M
2022-10-13 1,034.29 1,056.56 1,031.74 1,056.56 0.0M
2022-10-12 1,030.33 1,051.71 1,009.90 1,032.65 0.0M
2022-10-11 1,002.44 1,028.82 1,001.80 1,025.91 0.0M
2022-10-10 988.74 1,002.99 985.87 1,000.21 0.0M
2022-10-07 960.78 971.22 960.27 969.15 0.0M
2022-10-06 944.79 954.53 943.97 952.06 0.0M
2022-10-05 969.71 974.79 941.17 946.19 0.0M
2022-10-03 1,008.30 1,018.63 995.50 1,009.56 0.0M
2022-09-30 998.36 1,012.82 990.24 999.54 0.0M
2022-09-29 973.69 1,007.99 970.90 999.76 0.0M
2022-09-28 971.04 994.78 971.04 991.97 0.0M
2022-09-27 964.88 977.39 960.09 961.97 0.0M
2022-09-26 973.90 975.15 951.51 963.89 0.0M
2022-09-23 959.70 967.37 951.31 967.37 0.0M
2022-09-22 962.47 967.02 953.76 954.77 0.0M
2022-09-21 931.07 944.25 931.07 944.00 0.0M
2022-09-20 926.45 927.83 918.88 924.25 0.0M
2022-09-19 927.73 939.18 927.06 935.08 0.0M
2022-09-16 921.13 926.10 913.41 923.06 0.0M
2022-09-15 917.54 917.54 907.12 910.86 0.0M
2022-09-14 913.80 919.10 909.78 916.23 0.0M
2022-09-13 892.39 896.96 886.58 894.41 0.0M
2022-09-09 920.16 920.48 891.82 894.87 0.0M
2022-09-08 910.88 924.81 909.09 922.34 0.0M
2022-09-07 920.08 922.76 910.38 912.34 0.0M
2022-09-06 902.75 911.97 897.70 906.53 0.0M
2022-09-05 903.18 914.64 903.15 907.05 0.0M
2022-09-02 885.20 899.43 881.98 894.33 0.0M
2022-09-01 877.16 888.32 871.13 885.16 0.0M
2022-08-31 890.30 891.17 858.36 869.56 0.0M
2022-08-30 866.57 886.61 866.57 872.74 0.0M
2022-08-29 871.88 875.05 865.79 868.71 0.0M
2022-08-26 862.62 869.64 861.57 862.51 0.0M
2022-08-25 902.34 902.34 870.31 871.66 0.0M
2022-08-24 897.40 914.83 897.40 911.00 0.0M
2022-08-23 894.30 905.95 890.95 899.73 0.0M
2022-08-22 900.96 900.96 885.50 893.68 0.0M
2022-08-19 898.92 898.92 883.64 890.28 0.0M
2022-08-18 881.76 896.60 881.76 892.82 0.0M
2022-08-17 881.57 892.74 877.85 885.56 0.0M
2022-08-16 873.14 897.19 869.94 889.11 0.0M
2022-08-15 878.55 881.03 866.98 877.91 0.0M
2022-08-12 872.65 880.33 869.54 872.25 0.0M
2022-08-11 889.75 892.54 876.57 876.57 0.0M
2022-08-10 883.65 909.14 882.99 900.95 0.0M
2022-08-09 878.23 885.88 868.34 881.40 0.0M
2022-08-08 875.38 881.86 870.00 877.92 0.0M
2022-08-05 864.11 874.33 864.11 867.67 0.0M
2022-08-04 877.69 879.41 868.11 870.47 0.0M
2022-08-03 883.95 893.28 880.26 889.31 0.0M
2022-08-02 883.74 903.33 883.74 893.93 0.0M
2022-08-01 875.12 882.21 868.29 871.80 0.0M
2022-07-29 845.73 876.35 845.57 870.83 0.0M
2022-07-28 844.52 850.69 840.79 847.27 0.0M
2022-07-27 844.60 850.33 841.50 846.17 0.0M
2022-07-26 844.37 847.05 832.56 835.27 0.0M
2022-07-25 849.19 856.86 846.72 848.23 0.0M
2022-07-22 839.55 848.39 834.66 844.68 0.0M
2022-07-21 838.71 848.37 836.47 845.53 0.0M
2022-07-20 833.03 836.28 827.24 836.28 0.0M
2022-07-19 843.73 851.06 840.91 846.04 0.0M
2022-07-18 856.73 864.21 836.37 837.70 0.0M
2022-07-15 853.82 866.62 846.45 863.93 0.0M
2022-07-14 839.80 852.75 838.07 844.09 0.0M
2022-07-13 832.72 843.18 829.07 841.75 0.0M
2022-07-12 832.26 839.62 824.33 836.42 0.0M
2022-07-11 806.49 827.30 806.49 821.94 0.0M
2022-07-08 788.06 801.97 788.06 797.60 0.0M
2022-07-07 810.73 817.12 798.95 798.95 0.0M
2022-07-06 794.11 814.38 791.90 802.17 0.0M
2022-07-05 782.35 795.55 776.92 792.73 0.0M
2022-07-04 797.52 804.44 788.98 792.15 0.0M
2022-06-30 794.34 799.74 784.41 793.23 0.0M
2022-06-29 785.72 796.10 778.30 790.36 0.0M
2022-06-28 786.45 794.12 772.67 775.11 0.0M
2022-06-27 793.61 793.61 774.95 782.82 0.0M
2022-06-24 812.96 814.68 800.11 802.61 0.0M
2022-06-23 828.41 834.65 814.31 820.90 0.0M
2022-06-22 817.39 835.93 814.83 835.93 0.0M
2022-06-21 826.86 831.11 812.68 812.88 0.0M
2022-06-20 838.11 845.33 829.15 829.73 0.0M
2022-06-17 851.88 852.38 830.71 833.88 0.0M
2022-06-16 816.97 852.72 815.02 846.68 0.0M
2022-06-15 836.25 836.25 819.11 825.77 0.0M
2022-06-14 851.14 853.72 832.86 839.50 0.0M
2022-06-13 834.45 842.11 826.14 838.71 0.0M
2022-06-10 824.93 826.95 803.86 810.15 0.0M
2022-06-09 797.99 817.66 796.13 810.95 0.0M
2022-06-08 817.18 818.68 803.40 805.48 0.0M
2022-06-07 829.00 836.18 820.33 829.04 0.0M
2022-06-06 843.68 853.20 823.47 825.71 0.0M
2022-06-02 855.15 861.58 850.64 853.11 0.0M
2022-06-01 838.86 851.08 838.30 844.30 0.0M
2022-05-31 857.28 860.57 837.64 837.64 0.0M
2022-05-30 868.84 870.66 856.40 857.98 0.0M
2022-05-27 878.71 889.89 874.09 879.48 0.0M
2022-05-26 900.31 920.00 900.31 906.70 0.0M
2022-05-25 908.52 911.42 894.06 903.91 0.0M
2022-05-24 891.25 913.41 884.35 907.93 0.0M
2022-05-23 882.87 898.39 879.54 890.31 0.0M
2022-05-20 889.20 893.40 874.68 878.36 0.0M
2022-05-19 908.99 917.88 900.31 907.98 0.0M
2022-05-18 886.92 898.79 880.95 884.85 0.0M
2022-05-17 906.23 908.61 884.52 886.41 0.0M
2022-05-16 908.54 930.30 906.72 920.27 0.0M
2022-05-13 940.45 940.74 921.22 922.88 0.0M
2022-05-12 944.78 956.21 933.96 953.76 0.0M
2022-05-11 952.16 954.27 913.92 929.80 0.0M
2022-05-10 965.07 969.93 939.26 945.67 0.0M
2022-05-06 910.20 926.75 909.34 925.16 0.0M
2022-05-05 870.49 887.79 864.45 886.85 0.0M
2022-05-04 873.38 889.06 872.43 884.39 0.0M
2022-05-03 876.07 890.39 858.50 868.93 0.0M
2022-04-29 918.37 927.51 864.08 865.21 0.0M
2022-04-28 924.86 932.98 915.63 915.63 0.0M
2022-04-27 948.36 951.81 928.24 933.93 0.0M
2022-04-26 937.28 944.16 920.63 939.31 0.0M
2022-04-25 927.49 951.57 927.49 948.22 0.0M
2022-04-22 933.38 934.89 907.26 910.74 0.0M
2022-04-21 905.70 920.87 897.77 912.08 0.0M
2022-04-20 890.17 897.15 880.43 894.96 0.0M
2022-04-19 879.27 890.55 876.64 886.40 0.0M
2022-04-14 863.06 867.86 857.41 861.05 0.0M
2022-04-13 879.20 882.16 861.15 869.48 0.0M
2022-04-12 877.61 893.42 865.40 875.56 0.0M
2022-04-11 858.40 885.96 858.40 882.43 0.0M
2022-04-08 856.93 864.74 850.50 850.50 0.0M
2022-04-07 844.64 850.12 828.39 849.91 0.0M
2022-04-06 834.28 840.05 829.45 837.48 0.0M
2022-04-04 820.39 820.39 820.39 820.39 0.0M
2022-04-01 863.06 867.98 846.72 846.72 0.0M
2022-03-31 838.14 852.49 837.93 847.99 0.0M
2022-03-30 840.14 848.59 832.76 838.81 0.0M
2022-03-29 859.41 859.79 849.34 849.74 0.0M
2022-03-28 874.72 887.75 856.33 863.40 0.0M
2022-03-25 858.91 881.84 848.45 876.95 0.0M
2022-03-24 843.21 852.50 833.48 849.46 0.0M
2022-03-23 840.06 843.78 823.81 837.75 0.0M
2022-03-22 879.18 881.73 847.18 848.65 0.0M
2022-03-21 850.98 890.35 850.98 884.65 0.0M
2022-03-18 880.15 896.70 859.07 870.27 0.0M
2022-03-17 864.36 899.48 858.98 865.48 0.0M
2022-03-16 1,029.09 1,054.63 931.30 936.05 0.0M
2022-03-15 1,043.69 1,081.22 1,005.56 1,070.17 0.0M
2022-03-14 960.18 1,009.83 960.18 1,004.22 0.0M
2022-03-11 938.47 963.28 925.26 937.34 0.0M
2022-03-10 897.63 921.17 895.88 912.84 0.0M
2022-03-09 909.96 947.48 902.82 921.40 0.0M
2022-03-08 894.42 920.38 886.36 915.32 0.0M
2022-03-07 885.79 904.87 882.25 894.28 0.0M
2022-03-04 863.10 865.26 856.35 863.54 0.0M
2022-03-03 840.09 844.79 835.93 840.91 0.0M
2022-03-02 827.69 841.55 821.93 840.04 0.0M
2022-03-01 825.99 832.20 818.24 825.23 0.0M
2022-02-28 829.62 843.89 827.59 828.24 0.0M
2022-02-25 823.08 833.10 817.91 831.60 0.0M
2022-02-24 814.51 833.34 809.44 827.56 0.0M
2022-02-23 801.38 805.74 796.65 800.09 0.0M
2022-02-22 803.02 812.68 797.70 804.62 0.0M
2022-02-21 787.79 792.05 783.17 787.41 0.0M
2022-02-18 769.74 781.20 764.10 779.94 0.0M
2022-02-17 766.30 773.35 762.07 764.75 0.0M
2022-02-16 772.31 775.07 766.70 767.62 0.0M
2022-02-15 777.35 785.98 773.24 781.46 0.0M
2022-02-14 767.43 775.65 766.43 773.39 0.0M
2022-02-11 761.42 765.14 755.76 759.08 0.0M
2022-02-10 756.06 769.35 756.06 758.60 0.0M
2022-02-09 770.12 770.52 761.72 764.45 0.0M
2022-02-08 777.48 790.51 776.60 783.83 0.0M
2022-02-07 777.08 784.59 775.69 776.95 0.0M
2022-02-04 782.39 791.48 775.54 777.40 0.0M
2022-01-31 809.57 813.03 793.65 799.89 0.0M
2022-01-28 806.11 817.65 804.87 813.75 0.0M
2022-01-27 799.21 812.75 798.89 805.90 0.0M
2022-01-26 783.88 791.03 777.40 785.55 0.0M
2022-01-25 786.40 794.26 779.44 786.38 0.0M
2022-01-24 770.51 774.87 768.42 772.60 0.0M
2022-01-21 768.26 770.82 761.43 761.43 0.0M
2022-01-20 787.83 790.17 763.67 763.67 0.0M
2022-01-19 789.71 799.32 785.23 793.83 0.0M
2022-01-18 789.54 796.56 783.02 793.14 0.0M
2022-01-17 785.45 795.31 784.77 791.75 0.0M
2022-01-14 789.85 792.07 783.43 783.43 0.0M
2022-01-13 774.66 784.11 774.05 779.13 0.0M
2022-01-12 789.66 789.66 777.81 778.18 0.0M
2022-01-11 805.83 808.23 796.35 801.63 0.0M
2022-01-10 815.33 818.57 799.99 801.97 0.0M
2022-01-07 825.86 830.12 815.04 815.28 0.0M
2022-01-06 838.71 845.36 830.66 832.07 0.0M
2022-01-05 823.65 839.25 823.65 837.68 0.0M
2022-01-04 815.75 825.85 813.98 821.21 0.0M
2022-01-03 810.71 823.53 807.33 820.35 0.0M