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
2024-12-31 720.16 720.16 713.25 717.87 0.0M
2024-12-30 714.53 721.03 711.85 718.54 0.0M
2024-12-27 715.89 719.56 711.79 715.50 0.0M
2024-12-24 723.10 723.57 712.36 715.24 0.0M
2024-12-23 726.15 731.26 722.24 724.14 0.0M
2024-12-20 731.77 732.85 724.87 730.80 0.0M
2024-12-19 735.94 736.76 726.30 729.79 0.0M
2024-12-18 726.76 728.83 723.13 726.73 0.0M
2024-12-17 735.43 737.06 725.01 734.37 0.0M
2024-12-16 726.57 733.64 721.93 731.43 0.0M
2024-12-13 715.08 727.21 715.08 725.53 0.0M
2024-12-12 716.68 720.24 703.21 708.71 0.0M
2024-12-11 710.34 721.61 706.53 719.56 0.0M
2024-12-10 684.10 714.04 684.10 713.87 0.0M
2024-12-09 736.46 737.85 707.29 708.49 0.0M
2024-12-06 741.18 743.32 728.51 731.05 0.0M
2024-12-05 742.60 747.29 739.77 743.91 0.0M
2024-12-04 737.61 742.26 732.47 736.41 0.0M
2024-12-03 743.34 752.45 735.76 737.60 0.0M
2024-12-02 750.81 752.97 739.34 744.16 0.0M
2024-11-29 753.33 755.46 739.95 750.36 0.0M
2024-11-28 742.92 754.50 742.92 752.60 0.0M
2024-11-27 760.44 766.67 738.88 741.65 0.0M
2024-11-26 765.35 765.35 754.45 761.13 0.0M
2024-11-25 752.81 762.65 750.96 759.80 0.0M
2024-11-22 740.42 760.14 737.06 756.63 0.0M
2024-11-21 738.25 742.93 733.72 740.94 0.0M
2024-11-20 738.10 740.15 732.50 735.00 0.0M
2024-11-19 733.50 741.93 731.06 735.75 0.0M
2024-11-18 739.57 744.35 730.41 738.22 0.0M
2024-11-15 744.50 750.84 738.27 746.00 0.0M
2024-11-14 739.04 748.67 729.32 746.58 0.0M
2024-11-13 737.62 740.04 729.46 730.30 0.0M
2024-11-12 712.25 733.26 704.39 730.53 0.0M
2024-11-11 715.01 718.92 704.71 708.40 0.0M
2024-11-08 681.34 699.05 675.63 698.06 0.0M
2024-11-07 713.01 713.49 688.76 690.12 0.0M
2024-11-06 697.57 712.82 695.69 707.64 0.0M
2024-11-05 714.28 714.28 689.90 689.90 0.0M
2024-11-04 707.23 712.59 705.07 708.10 0.0M
2024-11-01 713.17 716.41 703.45 710.06 0.0M
2024-10-31 713.92 717.70 708.43 717.70 0.0M
2024-10-30 707.97 719.55 704.26 715.46 0.0M
2024-10-29 700.04 707.16 694.58 702.92 0.0M
2024-10-28 705.23 712.26 702.03 705.29 0.0M
2024-10-25 707.44 707.44 697.92 705.42 0.0M
2024-10-24 704.95 708.90 700.55 707.79 0.0M
2024-10-23 707.01 709.33 689.65 696.57 0.0M
2024-10-22 710.29 711.92 702.36 707.51 0.0M
2024-10-21 700.02 711.29 695.03 709.52 0.0M
2024-10-18 725.85 727.36 690.49 696.81 0.0M
2024-10-17 711.28 729.84 698.34 726.29 0.0M
2024-10-16 722.83 723.70 707.29 717.39 0.0M
2024-10-15 691.07 721.76 689.71 716.24 0.0M
2024-10-14 686.27 703.09 679.65 688.65 0.0M
2024-10-10 693.49 695.74 668.93 684.30 0.0M
2024-10-09 685.38 724.37 680.22 708.73 0.0M
2024-10-08 640.61 702.28 638.73 697.55 0.0M
2024-10-07 640.02 646.49 629.76 633.11 0.0M
2024-10-04 670.13 676.01 645.92 646.38 0.0M
2024-10-03 656.88 688.51 656.88 666.64 0.0M
2024-10-02 699.64 699.64 646.23 656.11 0.0M
2024-09-30 706.72 722.05 692.07 705.66 0.0M
2024-09-27 730.58 740.15 719.71 725.93 0.0M
2024-09-26 776.40 783.56 746.51 748.31 0.0M
2024-09-25 764.32 788.21 764.32 785.48 0.0M
2024-09-24 817.88 819.54 790.39 791.34 0.0M
2024-09-23 835.03 835.62 825.26 833.71 0.0M
2024-09-20 843.11 844.68 827.84 834.39 0.0M
2024-09-19 862.93 866.47 840.92 844.45 0.0M
2024-09-17 877.15 877.33 859.49 862.31 0.0M
2024-09-16 883.55 888.38 874.49 874.55 0.0M
2024-09-13 881.40 881.40 868.71 877.01 0.0M
2024-09-12 887.20 891.01 878.55 884.83 0.0M
2024-09-11 895.32 899.38 890.69 891.43 0.0M
2024-09-10 889.03 892.58 881.68 885.49 0.0M
2024-09-09 884.01 895.64 882.79 888.84 0.0M
2024-09-05 870.51 879.59 866.90 874.00 0.0M
2024-09-04 869.50 877.17 866.27 870.33 0.0M
2024-09-03 861.42 865.72 857.97 861.52 0.0M
2024-09-02 851.22 862.25 851.22 860.27 0.0M
2024-08-30 856.13 857.18 835.57 845.65 0.0M
2024-08-29 864.75 872.38 856.14 857.04 0.0M
2024-08-28 851.33 862.89 849.94 859.94 0.0M
2024-08-27 860.37 862.06 848.44 849.00 0.0M
2024-08-26 856.55 857.06 850.25 852.62 0.0M
2024-08-23 867.25 867.93 859.27 860.38 0.0M
2024-08-22 864.08 873.33 858.65 859.53 0.0M
2024-08-21 875.86 880.59 870.11 871.08 0.0M
2024-08-20 854.40 866.82 854.40 863.43 0.0M
2024-08-19 860.51 860.76 852.62 859.09 0.0M
2024-08-16 876.04 877.54 864.93 867.60 0.0M
2024-08-15 892.97 897.58 876.49 886.05 0.0M
2024-08-14 880.19 890.86 878.90 887.36 0.0M
2024-08-13 884.05 889.03 878.36 883.64 0.0M
2024-08-12 886.96 892.79 883.61 886.37 0.0M
2024-08-09 887.45 888.57 877.73 887.58 0.0M
2024-08-08 905.66 911.75 890.92 898.98 0.0M
2024-08-07 910.14 911.55 892.82 900.06 0.0M
2024-08-06 898.94 914.48 895.98 912.45 0.0M
2024-08-05 906.84 924.22 892.86 908.55 0.0M
2024-08-02 890.33 898.78 888.01 893.29 0.0M
2024-08-01 874.88 879.99 869.39 877.04 0.0M
2024-07-31 888.48 892.21 870.18 873.91 0.0M
2024-07-30 880.65 894.28 880.65 891.99 0.0M
2024-07-29 879.11 882.68 870.39 878.24 0.0M
2024-07-26 882.06 893.91 874.35 887.93 0.0M
2024-07-25 872.83 889.38 870.68 886.85 0.0M
2024-07-24 862.32 872.28 858.29 868.87 0.0M
2024-07-23 851.68 862.46 850.14 861.39 0.0M
2024-07-22 863.37 871.07 850.02 853.12 0.0M
2024-07-19 854.55 866.96 852.54 864.98 0.0M
2024-07-18 852.23 854.45 840.80 845.80 0.0M
2024-07-17 843.11 849.34 840.19 846.84 0.0M
2024-07-16 838.46 844.09 834.64 844.09 0.0M
2024-07-15 822.58 833.06 818.77 830.32 0.0M
2024-07-12 827.90 827.90 814.73 816.11 0.0M
2024-07-11 846.45 846.54 835.07 837.16 0.0M
2024-07-10 845.21 854.41 836.89 853.44 0.0M
2024-07-09 851.89 857.26 843.60 849.93 0.0M
2024-07-08 843.70 851.73 838.19 848.49 0.0M
2024-07-05 829.28 842.32 825.09 840.95 0.0M
2024-07-04 827.32 833.86 824.11 829.38 0.0M
2024-07-03 844.66 847.04 834.36 836.44 0.0M
2024-07-02 855.58 855.60 838.56 848.69 0.0M
2024-06-28 862.70 862.70 846.93 853.99 0.0M
2024-06-27 841.65 856.12 840.42 854.85 0.0M
2024-06-26 843.77 843.97 833.27 836.10 0.0M
2024-06-25 837.71 843.18 829.98 837.56 0.0M
2024-06-24 846.54 852.94 840.17 840.60 0.0M
2024-06-21 832.52 844.08 829.85 840.18 0.0M
2024-06-20 820.46 828.45 816.87 825.38 0.0M
2024-06-19 843.70 844.56 820.15 821.25 0.0M
2024-06-18 848.67 853.11 844.06 850.47 0.0M
2024-06-17 854.31 859.22 840.33 850.17 0.0M
2024-06-14 847.27 850.90 841.57 849.52 0.0M
2024-06-13 843.51 850.82 840.73 843.35 0.0M
2024-06-12 846.11 855.95 844.20 852.75 0.0M
2024-06-11 844.64 851.44 838.37 842.41 0.0M
2024-06-07 825.27 838.34 824.86 834.80 0.0M
2024-06-06 824.73 834.94 819.31 830.28 0.0M
2024-06-05 830.24 835.74 818.39 833.31 0.0M
2024-06-04 839.21 839.21 827.55 832.09 0.0M
2024-06-03 843.10 843.67 826.53 834.86 0.0M
2024-05-31 833.82 852.87 826.78 852.87 0.0M
2024-05-30 834.97 846.56 828.87 843.66 0.0M
2024-05-29 822.69 834.42 820.96 832.30 0.0M
2024-05-28 816.18 818.28 807.22 816.44 0.0M
2024-05-27 826.05 831.37 814.07 816.00 0.0M
2024-05-24 819.11 828.93 813.12 825.84 0.0M
2024-05-23 805.57 818.93 805.57 813.96 0.0M
2024-05-22 798.47 802.41 792.82 800.37 0.0M
2024-05-21 789.96 801.99 788.33 799.92 0.0M
2024-05-20 785.05 787.46 781.18 783.59 0.0M
2024-05-17 786.74 794.66 782.92 786.56 0.0M
2024-05-16 801.17 807.43 791.38 794.38 0.0M
2024-05-14 802.32 809.71 798.03 809.71 0.0M
2024-05-13 817.05 819.80 805.20 807.14 0.0M
2024-05-10 825.47 826.96 809.92 811.99 0.0M
2024-05-09 843.98 845.71 830.82 831.92 0.0M
2024-05-08 835.22 846.17 829.48 845.39 0.0M
2024-05-07 831.03 838.15 827.53 836.29 0.0M
2024-05-06 832.75 838.74 829.61 830.33 0.0M
2024-05-03 828.51 839.49 825.04 832.94 0.0M
2024-05-02 870.54 872.37 846.68 847.27 0.0M
2024-04-30 863.94 873.31 860.22 869.45 0.0M
2024-04-29 868.95 871.88 854.00 867.97 0.0M
2024-04-26 887.20 887.20 862.70 869.23 0.0M
2024-04-25 896.72 898.80 881.55 890.86 0.0M
2024-04-24 907.76 910.78 892.79 893.69 0.0M
2024-04-23 926.81 931.83 914.87 916.00 0.0M
2024-04-22 940.02 940.02 926.02 935.69 0.0M
2024-04-19 949.39 960.31 947.09 949.24 0.0M
2024-04-18 950.36 952.61 932.47 939.82 0.0M
2024-04-17 949.80 954.44 944.12 948.57 0.0M
2024-04-16 944.60 951.99 937.37 949.35 0.0M
2024-04-15 940.93 940.93 928.91 931.27 0.0M
2024-04-12 912.97 927.04 909.26 927.04 0.0M
2024-04-11 922.05 922.05 904.30 908.07 0.0M
2024-04-10 918.69 919.61 901.89 905.95 0.0M
2024-04-09 924.33 926.32 913.56 924.85 0.0M
2024-04-08 934.69 938.20 918.50 928.83 0.0M
2024-04-05 925.59 945.89 922.42 929.09 0.0M
2024-04-03 913.08 928.53 913.08 926.88 0.0M
2024-04-02 921.28 921.28 910.27 914.23 0.0M
2024-03-28 950.39 950.97 924.99 937.17 0.0M
2024-03-27 941.81 953.63 937.29 950.70 0.0M
2024-03-26 937.13 945.64 927.50 934.89 0.0M
2024-03-25 943.14 948.71 937.02 946.29 0.0M
2024-03-22 931.15 954.66 930.08 945.08 0.0M
2024-03-21 927.11 927.11 913.31 921.86 0.0M
2024-03-20 939.65 948.23 931.46 938.05 0.0M
2024-03-19 937.44 944.96 932.46 941.72 0.0M
2024-03-18 937.94 939.68 927.27 930.72 0.0M
2024-03-15 933.25 946.25 928.75 934.57 0.0M
2024-03-14 915.67 926.23 906.66 920.93 0.0M
2024-03-13 915.61 919.72 908.45 916.80 0.0M
2024-03-12 939.83 945.32 910.52 914.15 0.0M
2024-03-11 958.97 958.97 944.64 947.07 0.0M
2024-03-08 967.68 967.68 952.57 962.16 0.0M
2024-03-07 955.95 975.77 950.61 969.38 0.0M
2024-03-06 978.78 978.78 951.14 959.21 0.0M
2024-03-05 970.06 982.41 962.42 978.44 0.0M
2024-03-04 948.34 961.06 948.34 953.25 0.0M
2024-03-01 966.05 970.68 946.54 949.98 0.0M
2024-02-29 964.05 964.05 948.27 958.34 0.0M
2024-02-28 934.48 957.63 934.03 956.36 0.0M
2024-02-27 948.25 960.41 934.98 937.09 0.0M
2024-02-26 946.30 952.49 939.35 950.80 0.0M
2024-02-23 949.46 949.53 932.29 943.39 0.0M
2024-02-22 964.10 968.29 944.27 944.27 0.0M
2024-02-21 989.75 993.25 946.39 963.86 0.0M
2024-02-20 986.60 999.82 983.25 985.76 0.0M
2024-02-19 981.69 994.20 981.69 991.71 0.0M
2024-02-16 1,002.31 1,007.15 974.08 978.05 0.0M
2024-02-15 1,014.61 1,020.27 1,000.99 1,005.37 0.0M
2024-02-14 1,036.94 1,044.25 1,006.67 1,009.76 0.0M
2024-02-09 1,024.94 1,038.85 1,022.80 1,023.74 0.0M
2024-02-08 1,006.52 1,017.44 999.29 1,013.43 0.0M
2024-02-07 986.23 1,005.23 977.75 1,001.88 0.0M
2024-02-06 1,040.86 1,040.86 990.49 992.21 0.0M
2024-02-05 1,058.22 1,058.22 1,030.24 1,043.36 0.0M
2024-02-02 1,026.37 1,050.75 1,016.39 1,042.35 0.0M
2024-02-01 1,045.24 1,051.79 1,023.19 1,041.23 0.0M
2024-01-31 1,032.34 1,052.41 1,028.43 1,046.88 0.0M
2024-01-30 1,017.97 1,033.98 1,017.97 1,030.77 0.0M
2024-01-29 1,008.43 1,011.18 993.70 1,005.76 0.0M
2024-01-26 1,000.30 1,017.06 996.29 1,014.45 0.0M
2024-01-25 1,012.73 1,024.01 992.51 994.58 0.0M
2024-01-24 1,041.41 1,054.67 1,010.42 1,016.42 0.0M
2024-01-23 1,084.09 1,088.36 1,045.70 1,060.03 0.0M
2024-01-22 1,059.80 1,102.29 1,059.79 1,090.14 0.0M
2024-01-19 1,055.24 1,071.50 1,046.66 1,063.50 0.0M
2024-01-18 1,058.79 1,068.53 1,048.86 1,054.15 0.0M
2024-01-17 1,029.85 1,068.07 1,029.85 1,062.05 0.0M
2024-01-16 1,012.80 1,024.11 1,001.21 1,021.65 0.0M
2024-01-15 995.23 1,007.84 993.64 1,002.43 0.0M
2024-01-12 998.52 1,000.40 984.53 995.37 0.0M
2024-01-11 1,004.07 1,007.82 982.91 992.90 0.0M
2024-01-10 1,003.52 1,010.45 994.94 1,006.31 0.0M
2024-01-09 994.22 1,000.83 984.69 1,000.83 0.0M
2024-01-08 971.58 1,000.10 971.58 994.95 0.0M
2024-01-05 969.98 977.59 957.77 972.35 0.0M
2024-01-04 964.68 973.49 963.14 964.89 0.0M
2024-01-03 970.48 972.62 966.62 968.17 0.0M
2024-01-02 938.82 964.03 938.82 960.54 0.0M