HSI Short

HSISI
🏛️ hong-kong →
3,462.95
Last Update: 2025-09-26
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 4,870.38 4,904.64 4,862.56 4,904.02 0.0M
2021-12-30 4,961.54 4,991.70 4,936.11 4,965.53 0.0M
2021-12-29 4,935.63 4,987.53 4,935.63 4,971.00 0.0M
2021-12-28 4,929.63 4,968.51 4,921.71 4,930.01 0.0M
2021-12-24 4,909.52 4,950.03 4,907.98 4,942.09 0.0M
2021-12-23 4,959.69 4,984.33 4,933.18 4,948.51 0.0M
2021-12-22 4,942.28 4,994.92 4,934.09 4,968.19 0.0M
2021-12-21 5,035.85 5,050.40 4,968.08 4,996.75 0.0M
2021-12-20 4,975.79 5,064.08 4,961.85 5,047.12 0.0M
2021-12-17 4,895.37 4,958.79 4,895.37 4,951.74 0.0M
2021-12-16 4,932.16 4,959.80 4,882.31 4,892.92 0.0M
2021-12-15 4,856.12 4,924.27 4,838.04 4,904.81 0.0M
2021-12-14 4,849.12 4,875.81 4,824.39 4,860.66 0.0M
2021-12-13 4,739.49 4,800.52 4,710.85 4,797.01 0.0M
2021-12-10 4,774.21 4,804.20 4,746.13 4,788.79 0.0M
2021-12-09 4,755.59 4,758.53 4,724.28 4,738.29 0.0M
2021-12-08 4,771.24 4,807.77 4,769.65 4,789.91 0.0M
2021-12-07 4,851.59 4,892.21 4,791.24 4,792.54 0.0M
2021-12-06 4,912.27 4,933.70 4,870.03 4,926.70 0.0M
2021-12-03 4,860.41 4,905.70 4,834.53 4,841.86 0.0M
2021-12-02 4,891.80 4,893.14 4,833.61 4,837.34 0.0M
2021-12-01 4,877.90 4,890.03 4,821.63 4,864.64 0.0M
2021-11-30 4,840.99 4,963.61 4,819.66 4,903.08 0.0M
2021-11-29 4,815.44 4,842.41 4,771.05 4,826.97 0.0M
2021-11-26 4,702.44 4,785.14 4,702.44 4,781.72 0.0M
2021-11-25 4,665.51 4,697.01 4,653.57 4,657.83 0.0M
2021-11-24 4,671.59 4,693.26 4,637.47 4,669.04 0.0M
2021-11-23 4,668.57 4,681.54 4,649.04 4,675.48 0.0M
2021-11-22 4,600.71 4,635.03 4,592.81 4,620.10 0.0M
2021-11-19 4,623.92 4,643.47 4,598.30 4,603.18 0.0M
2021-11-18 4,546.00 4,571.75 4,538.25 4,554.77 0.0M
2021-11-17 4,493.91 4,519.51 4,493.91 4,496.99 0.0M
2021-11-16 4,533.82 4,540.24 4,479.99 4,485.90 0.0M
2021-11-15 4,535.33 4,572.68 4,527.16 4,543.81 0.0M
2021-11-12 4,519.77 4,576.40 4,518.99 4,555.13 0.0M
2021-11-11 4,642.06 4,645.72 4,555.43 4,569.63 0.0M
2021-11-10 4,655.45 4,712.68 4,613.06 4,616.25 0.0M
2021-11-09 4,624.28 4,675.92 4,623.61 4,650.63 0.0M
2021-11-08 4,663.70 4,684.18 4,646.16 4,659.94 0.0M
2021-11-05 4,627.29 4,668.25 4,609.43 4,641.80 0.0M
2021-11-04 4,593.14 4,617.30 4,573.93 4,577.59 0.0M
2021-11-03 4,608.02 4,654.16 4,584.88 4,614.64 0.0M
2021-11-02 4,507.78 4,613.49 4,502.17 4,600.93 0.0M
2021-11-01 4,570.58 4,623.50 4,570.21 4,590.97 0.0M
2021-10-29 4,535.26 4,562.18 4,526.55 4,551.07 0.0M
2021-10-28 4,503.30 4,534.06 4,487.79 4,519.57 0.0M
2021-10-27 4,478.47 4,519.27 4,478.47 4,506.76 0.0M
2021-10-26 4,403.87 4,459.62 4,403.87 4,437.15 0.0M
2021-10-25 4,440.10 4,455.48 4,407.59 4,421.31 0.0M
2021-10-22 4,424.22 4,447.94 4,410.45 4,422.15 0.0M
2021-10-21 4,419.89 4,470.72 4,404.97 4,440.87 0.0M
2021-10-20 4,431.64 4,459.27 4,407.17 4,420.87 0.0M
2021-10-19 4,538.36 4,540.73 4,477.79 4,481.64 0.0M
2021-10-18 4,546.88 4,601.25 4,546.88 4,549.69 0.0M
2021-10-15 4,590.67 4,638.55 4,563.90 4,563.90 0.0M
2021-10-12 4,626.41 4,649.81 4,591.72 4,632.41 0.0M
2021-10-11 4,597.90 4,597.90 4,546.12 4,567.19 0.0M
2021-10-08 4,615.64 4,704.75 4,615.64 4,658.79 0.0M
2021-10-07 4,757.94 4,763.85 4,676.67 4,684.67 0.0M
2021-10-06 4,774.95 4,863.97 4,774.95 4,833.32 0.0M
2021-10-05 4,872.50 4,890.54 4,790.67 4,805.93 0.0M
2021-10-04 4,734.89 4,844.11 4,734.89 4,819.55 0.0M
2021-09-30 4,731.75 4,759.79 4,700.12 4,716.29 0.0M
2021-09-29 4,774.24 4,818.68 4,693.58 4,699.58 0.0M
2021-09-28 4,766.37 4,784.24 4,695.59 4,731.15 0.0M
2021-09-27 4,806.96 4,806.96 4,731.99 4,791.65 0.0M
2021-09-24 4,738.09 4,813.49 4,709.19 4,794.93 0.0M
2021-09-23 4,713.05 4,772.63 4,670.75 4,733.51 0.0M
2021-09-21 4,861.64 4,880.71 4,778.20 4,790.89 0.0M
2021-09-20 4,714.40 4,857.81 4,714.40 4,815.40 0.0M
2021-09-17 4,725.47 4,756.79 4,662.07 4,662.07 0.0M
2021-09-16 4,641.23 4,740.57 4,640.57 4,710.48 0.0M
2021-09-15 4,594.12 4,651.03 4,575.96 4,643.49 0.0M
2021-09-14 4,503.13 4,581.51 4,490.35 4,559.84 0.0M
2021-09-13 4,494.71 4,547.86 4,494.44 4,506.79 0.0M
2021-09-10 4,500.11 4,500.11 4,440.93 4,440.93 0.0M
2021-09-09 4,467.47 4,543.45 4,459.39 4,528.09 0.0M
2021-09-08 4,416.49 4,455.27 4,388.90 4,429.12 0.0M
2021-09-07 4,449.22 4,461.46 4,406.24 4,424.22 0.0M
2021-09-06 4,515.26 4,515.26 4,454.43 4,456.66 0.0M
2021-09-03 4,482.87 4,518.92 4,477.71 4,503.50 0.0M
2021-09-02 4,452.17 4,492.90 4,425.20 4,471.74 0.0M
2021-09-01 4,515.00 4,545.92 4,474.76 4,487.65 0.0M
2021-08-31 4,577.46 4,651.35 4,513.74 4,513.74 0.0M
2021-08-30 4,599.33 4,633.04 4,567.19 4,575.19 0.0M
2021-08-27 4,611.74 4,617.68 4,556.72 4,599.05 0.0M
2021-08-26 4,552.06 4,625.86 4,546.25 4,597.63 0.0M
2021-08-25 4,506.62 4,574.16 4,497.29 4,548.49 0.0M
2021-08-24 4,602.82 4,615.29 4,547.06 4,547.06 0.0M
2021-08-23 4,653.13 4,678.32 4,598.19 4,664.51 0.0M
2021-08-20 4,642.49 4,762.80 4,641.87 4,713.90 0.0M
2021-08-19 4,546.24 4,652.03 4,538.35 4,628.80 0.0M
2021-08-18 4,548.48 4,564.62 4,508.52 4,536.59 0.0M
2021-08-17 4,491.11 4,580.38 4,470.39 4,558.09 0.0M
2021-08-16 4,453.08 4,506.59 4,438.82 4,483.96 0.0M
2021-08-13 4,464.50 4,480.48 4,426.89 4,448.60 0.0M
2021-08-12 4,410.42 4,449.68 4,395.63 4,427.87 0.0M
2021-08-11 4,432.32 4,438.49 4,377.41 4,404.41 0.0M
2021-08-10 4,438.87 4,492.90 4,412.56 4,413.47 0.0M
2021-08-09 4,522.17 4,530.44 4,426.49 4,468.38 0.0M
2021-08-06 4,471.91 4,516.41 4,469.53 4,486.22 0.0M
2021-08-05 4,450.81 4,495.03 4,420.60 4,481.90 0.0M
2021-08-04 4,490.08 4,516.03 4,406.17 4,444.67 0.0M
2021-08-03 4,468.34 4,555.96 4,468.34 4,484.43 0.0M
2021-08-02 4,509.07 4,563.36 4,466.13 4,477.44 0.0M
2021-07-30 4,511.58 4,580.32 4,493.26 4,525.43 0.0M
2021-07-29 4,482.49 4,548.60 4,461.78 4,465.42 0.0M
2021-07-28 4,640.21 4,735.27 4,609.48 4,618.26 0.0M
2021-07-27 4,532.18 4,748.74 4,478.57 4,690.84 0.0M
2021-07-26 4,401.15 4,503.52 4,392.78 4,501.16 0.0M
2021-07-23 4,258.49 4,338.09 4,258.49 4,322.76 0.0M
2021-07-22 4,302.58 4,304.00 4,255.38 4,261.11 0.0M
2021-07-21 4,322.62 4,381.11 4,317.48 4,340.87 0.0M
2021-07-20 4,314.04 4,356.86 4,292.62 4,335.36 0.0M
2021-07-19 4,254.72 4,313.28 4,254.72 4,299.37 0.0M
2021-07-16 4,226.71 4,240.87 4,189.55 4,221.87 0.0M
2021-07-15 4,253.03 4,262.26 4,194.76 4,223.13 0.0M
2021-07-14 4,228.31 4,267.05 4,228.31 4,255.16 0.0M
2021-07-13 4,270.77 4,283.51 4,214.68 4,228.60 0.0M
2021-07-12 4,273.79 4,313.79 4,262.94 4,298.75 0.0M
2021-07-09 4,360.01 4,403.19 4,308.70 4,325.78 0.0M
2021-07-08 4,246.46 4,362.97 4,240.48 4,356.54 0.0M
2021-07-07 4,262.11 4,273.35 4,233.16 4,234.49 0.0M
2021-07-06 4,223.98 4,258.74 4,221.78 4,233.53 0.0M
2021-07-05 4,229.55 4,237.87 4,194.01 4,222.95 0.0M
2021-07-02 4,120.93 4,210.53 4,120.93 4,199.29 0.0M
2021-06-30 4,085.77 4,125.40 4,080.33 4,125.36 0.0M
2021-06-29 4,060.59 4,111.53 4,060.59 4,101.89 0.0M
2021-06-28 4,051.12 4,073.01 4,047.19 4,064.81 0.0M
2021-06-25 4,110.16 4,114.61 4,066.85 4,069.27 0.0M
2021-06-24 4,129.81 4,141.75 4,111.40 4,127.36 0.0M
2021-06-23 4,189.67 4,198.86 4,126.21 4,137.65 0.0M
2021-06-22 4,174.32 4,214.78 4,173.75 4,213.30 0.0M
2021-06-21 4,185.18 4,212.00 4,172.46 4,187.00 0.0M
2021-06-18 4,175.14 4,183.04 4,139.21 4,143.55 0.0M
2021-06-17 4,227.55 4,231.20 4,180.66 4,180.66 0.0M
2021-06-16 4,173.60 4,203.49 4,167.89 4,198.67 0.0M
2021-06-15 4,125.19 4,195.87 4,125.19 4,169.36 0.0M
2021-06-11 4,136.85 4,154.40 4,122.32 4,140.15 0.0M
2021-06-10 4,148.31 4,166.68 4,124.79 4,156.01 0.0M
2021-06-09 4,151.41 4,163.42 4,138.64 4,155.51 0.0M
2021-06-08 4,132.71 4,170.52 4,121.34 4,149.92 0.0M
2021-06-07 4,121.97 4,174.76 4,119.33 4,150.28 0.0M
2021-06-04 4,143.00 4,157.22 4,116.62 4,131.60 0.0M
2021-06-03 4,070.95 4,135.40 4,069.19 4,126.58 0.0M
2021-06-02 4,067.18 4,095.50 4,056.73 4,083.27 0.0M
2021-06-01 4,103.43 4,120.67 4,058.12 4,059.84 0.0M
2021-05-31 4,094.48 4,139.02 4,094.48 4,104.89 0.0M
2021-05-28 4,095.29 4,121.54 4,078.77 4,108.74 0.0M
2021-05-27 4,127.74 4,134.46 4,105.25 4,111.57 0.0M
2021-05-26 4,126.17 4,130.24 4,096.62 4,110.40 0.0M
2021-05-25 4,214.10 4,214.10 4,144.32 4,147.06 0.0M
2021-05-24 4,224.81 4,257.74 4,220.90 4,225.66 0.0M
2021-05-21 4,201.40 4,245.52 4,201.40 4,220.12 0.0M
2021-05-20 4,226.72 4,244.37 4,212.82 4,221.32 0.0M
2021-05-18 4,226.14 4,226.14 4,198.94 4,202.51 0.0M
2021-05-17 4,275.80 4,284.46 4,254.63 4,266.04 0.0M
2021-05-14 4,317.59 4,342.20 4,287.57 4,293.28 0.0M
2021-05-13 4,311.40 4,341.76 4,290.16 4,341.76 0.0M
2021-05-12 4,288.66 4,315.71 4,264.51 4,264.51 0.0M
2021-05-11 4,257.79 4,313.05 4,257.79 4,297.89 0.0M
2021-05-10 4,185.78 4,233.45 4,176.17 4,212.51 0.0M
2021-05-07 4,194.33 4,222.29 4,170.35 4,210.58 0.0M
2021-05-06 4,205.07 4,244.49 4,189.22 4,206.64 0.0M
2021-05-05 4,238.01 4,253.00 4,201.12 4,239.44 0.0M
2021-05-04 4,236.78 4,254.30 4,215.85 4,218.91 0.0M
2021-05-03 4,205.14 4,264.12 4,201.50 4,249.30 0.0M
2021-04-30 4,140.65 4,202.61 4,139.06 4,199.35 0.0M
2021-04-29 4,123.24 4,138.31 4,103.65 4,118.22 0.0M
2021-04-28 4,162.86 4,177.94 4,151.40 4,151.40 0.0M
2021-04-27 4,176.76 4,191.44 4,155.20 4,170.13 0.0M
2021-04-26 4,146.60 4,174.79 4,127.65 4,168.50 0.0M
2021-04-23 4,191.54 4,198.83 4,150.54 4,150.54 0.0M
2021-04-22 4,203.51 4,221.25 4,184.13 4,197.84 0.0M
2021-04-21 4,209.62 4,237.40 4,198.81 4,221.04 0.0M
2021-04-20 4,172.66 4,183.66 4,135.95 4,148.02 0.0M
2021-04-19 4,173.31 4,195.35 4,121.42 4,152.24 0.0M
2021-04-16 4,192.73 4,209.63 4,155.91 4,171.91 0.0M
2021-04-15 4,186.18 4,235.55 4,184.49 4,197.69 0.0M
2021-04-14 4,197.68 4,214.32 4,170.42 4,182.13 0.0M
2021-04-13 4,233.26 4,249.07 4,185.48 4,242.32 0.0M
2021-04-12 4,199.22 4,275.12 4,199.22 4,248.89 0.0M
2021-04-09 4,147.75 4,226.41 4,147.75 4,212.89 0.0M
2021-04-08 4,228.02 4,230.52 4,161.64 4,168.53 0.0M
2021-04-07 4,156.06 4,228.59 4,156.06 4,217.64 0.0M
2021-04-01 4,231.37 4,243.85 4,179.55 4,179.55 0.0M
2021-03-31 4,201.05 4,270.65 4,201.05 4,263.91 0.0M
2021-03-30 4,238.19 4,265.60 4,216.84 4,234.45 0.0M
2021-03-29 4,273.72 4,301.54 4,248.46 4,270.56 0.0M
2021-03-26 4,316.44 4,321.02 4,258.55 4,270.82 0.0M
2021-03-25 4,380.97 4,400.03 4,318.29 4,338.88 0.0M
2021-03-24 4,258.69 4,349.56 4,255.65 4,336.00 0.0M
2021-03-23 4,176.11 4,267.73 4,170.99 4,250.17 0.0M
2021-03-22 4,206.07 4,206.07 4,157.36 4,193.95 0.0M
2021-03-19 4,155.30 4,214.17 4,139.51 4,178.73 0.0M
2021-03-18 4,133.41 4,133.41 4,093.22 4,120.71 0.0M
2021-03-17 4,180.26 4,210.69 4,153.21 4,174.24 0.0M
2021-03-16 4,174.12 4,198.14 4,162.17 4,175.45 0.0M
2021-03-15 4,190.51 4,236.20 4,153.01 4,203.77 0.0M
2021-03-12 4,103.86 4,222.11 4,103.86 4,217.57 0.0M
2021-03-11 4,196.51 4,198.96 4,123.12 4,127.03 0.0M
2021-03-10 4,154.35 4,234.45 4,154.35 4,205.55 0.0M
2021-03-09 4,241.99 4,292.65 4,184.82 4,225.83 0.0M
2021-03-08 4,144.52 4,279.61 4,141.10 4,262.60 0.0M
2021-03-05 4,244.63 4,266.53 4,140.73 4,183.33 0.0M
2021-03-04 4,125.18 4,182.83 4,115.42 4,164.49 0.0M
2021-03-03 4,167.89 4,177.39 4,072.28 4,076.84 0.0M
2021-03-02 4,103.97 4,209.47 4,095.86 4,190.04 0.0M
2021-03-01 4,139.21 4,177.33 4,125.70 4,139.99 0.0M
2021-02-26 4,150.49 4,208.70 4,127.91 4,208.70 0.0M
2021-02-25 4,047.39 4,094.67 4,008.73 4,061.25 0.0M
2021-02-24 3,982.52 4,134.71 3,970.74 4,110.58 0.0M
2021-02-23 4,050.59 4,059.03 3,949.56 3,991.65 0.0M
2021-02-22 3,935.40 4,036.10 3,935.40 4,033.34 0.0M
2021-02-19 4,012.14 4,062.18 3,981.21 3,991.09 0.0M
2021-02-18 3,923.19 4,000.67 3,923.19 3,997.55 0.0M
2021-02-17 3,993.78 4,010.95 3,924.85 3,935.67 0.0M
2021-02-16 3,989.06 4,013.09 3,973.21 3,979.51 0.0M
2021-02-11 4,080.82 4,103.38 4,055.16 4,056.60 0.0M
2021-02-10 4,109.16 4,118.19 4,069.72 4,074.91 0.0M
2021-02-09 4,159.15 4,184.60 4,146.99 4,154.34 0.0M
2021-02-08 4,132.41 4,180.40 4,121.40 4,176.70 0.0M
2021-02-05 4,178.70 4,196.22 4,151.12 4,181.08 0.0M
2021-02-04 4,209.27 4,254.54 4,164.32 4,206.43 0.0M
2021-02-03 4,179.10 4,227.48 4,178.15 4,178.80 0.0M
2021-02-02 4,168.18 4,194.54 4,148.64 4,187.21 0.0M
2021-02-01 4,306.26 4,317.86 4,225.69 4,239.49 0.0M
2021-01-29 4,251.26 4,336.43 4,229.28 4,332.83 0.0M
2021-01-28 4,240.82 4,304.69 4,201.35 4,292.74 0.0M
2021-01-27 4,149.44 4,200.86 4,138.05 4,186.24 0.0M
2021-01-26 4,105.41 4,179.08 4,095.67 4,172.95 0.0M
2021-01-25 4,137.91 4,138.48 4,064.99 4,069.55 0.0M
2021-01-22 4,120.98 4,175.14 4,113.63 4,170.44 0.0M
2021-01-21 4,101.46 4,129.58 4,076.28 4,104.74 0.0M
2021-01-20 4,123.54 4,140.06 4,095.65 4,100.00 0.0M
2021-01-19 4,225.02 4,225.02 4,114.36 4,144.85 0.0M
2021-01-18 4,321.65 4,331.32 4,259.90 4,260.12 0.0M
2021-01-15 4,330.87 4,345.94 4,289.47 4,303.70 0.0M
2021-01-14 4,329.08 4,348.87 4,313.19 4,315.37 0.0M
2021-01-13 4,344.40 4,370.92 4,328.18 4,355.73 0.0M
2021-01-12 4,409.91 4,427.71 4,349.40 4,349.40 0.0M
2021-01-11 4,392.52 4,425.64 4,365.13 4,407.70 0.0M
2021-01-08 4,452.73 4,467.64 4,405.50 4,412.41 0.0M
2021-01-07 4,439.14 4,480.54 4,433.28 4,465.96 0.0M
2021-01-06 4,455.64 4,491.54 4,432.59 4,442.93 0.0M
2021-01-05 4,509.84 4,531.14 4,443.17 4,449.76 0.0M
2021-01-04 4,542.71 4,544.01 4,473.68 4,478.67 0.0M