HSI Volatility

VHSI
🏛️ hong-kong →
20.20
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
2022-12-30 28.27 28.79 28.06 28.76 0.0M
2022-12-29 29.42 29.81 29.03 29.18 0.0M
2022-12-28 28.50 29.45 28.10 29.37 0.0M
2022-12-23 32.41 32.41 27.29 28.43 0.0M
2022-12-22 27.61 29.37 27.13 28.32 0.0M
2022-12-21 28.25 28.28 27.09 27.34 0.0M
2022-12-20 28.37 29.47 27.39 28.57 0.0M
2022-12-19 28.40 28.97 27.72 28.54 0.0M
2022-12-16 27.36 28.57 27.28 28.11 0.0M
2022-12-15 27.63 29.50 27.63 28.26 0.0M
2022-12-14 30.90 31.17 29.07 29.79 0.0M
2022-12-13 30.94 32.86 30.93 32.35 0.0M
2022-12-12 30.35 32.47 30.35 32.41 0.0M
2022-12-09 30.01 31.93 30.01 31.68 0.0M
2022-12-08 30.65 31.19 29.48 31.01 0.0M
2022-12-07 31.80 32.34 29.73 31.92 0.0M
2022-12-06 32.66 33.52 31.88 32.26 0.0M
2022-12-05 33.00 34.72 32.80 34.36 0.0M
2022-12-02 31.91 33.34 31.78 32.55 0.0M
2022-12-01 34.36 35.64 33.48 33.54 0.0M
2022-11-30 33.51 34.73 31.87 34.51 0.0M
2022-11-29 32.10 34.32 31.38 34.32 0.0M
2022-11-28 31.54 33.62 31.54 32.46 0.0M
2022-11-25 29.68 30.13 29.48 29.66 0.0M
2022-11-24 31.68 32.10 30.31 30.33 0.0M
2022-11-23 31.39 32.59 30.55 31.20 0.0M
2022-11-22 34.01 34.08 32.30 32.82 0.0M
2022-11-21 36.07 36.55 34.66 34.80 0.0M
2022-11-18 35.40 36.95 34.85 34.86 0.0M
2022-11-17 37.46 38.18 36.06 36.79 0.0M
2022-11-16 37.95 38.74 36.33 37.97 0.0M
2022-11-15 36.67 38.58 35.79 38.58 0.0M
2022-11-14 36.93 38.57 36.53 37.97 0.0M
2022-11-11 33.91 38.17 33.75 37.32 0.0M
2022-11-10 33.64 36.21 33.64 35.92 0.0M
2022-11-09 35.71 35.72 34.45 34.94 0.0M
2022-11-08 37.40 37.42 36.16 36.16 0.0M
2022-11-07 38.80 39.23 37.10 37.67 0.0M
2022-11-04 35.97 39.28 35.91 37.74 0.0M
2022-11-03 36.53 37.12 36.03 37.05 0.0M
2022-11-02 37.78 37.78 36.28 36.57 0.0M
2022-11-01 38.52 38.83 37.28 38.03 0.0M
2022-10-31 38.58 41.44 38.35 39.47 0.0M
2022-10-28 35.75 40.99 34.90 39.70 0.0M
2022-10-27 37.26 37.46 36.18 36.58 0.0M
2022-10-26 40.41 40.41 37.61 38.60 0.0M
2022-10-25 43.49 45.11 40.99 41.21 0.0M
2022-10-24 36.76 43.54 36.19 43.12 0.0M
2022-10-21 34.85 35.21 34.45 35.10 0.0M
2022-10-20 35.27 36.15 33.78 35.33 0.0M
2022-10-19 33.40 33.61 27.56 33.50 0.0M
2022-10-18 33.03 34.81 32.58 33.66 0.0M
2022-10-17 32.76 37.82 32.76 35.82 0.0M
2022-10-14 36.29 36.52 34.80 36.35 0.0M
2022-10-13 36.65 37.91 36.32 37.72 0.0M
2022-10-12 35.89 37.78 34.86 36.22 0.0M
2022-10-11 33.52 35.99 33.42 35.99 0.0M
2022-10-10 32.61 33.66 32.16 33.42 0.0M
2022-10-07 29.82 30.33 29.60 29.94 0.0M
2022-10-06 29.34 29.51 28.96 29.13 0.0M
2022-10-05 30.27 30.75 28.90 29.43 0.0M
2022-10-03 34.57 34.66 33.23 33.39 0.0M
2022-09-30 33.16 35.46 32.46 32.66 0.0M
2022-09-29 31.01 35.12 30.51 34.76 0.0M
2022-09-28 30.58 33.38 30.50 33.18 0.0M
2022-09-27 29.68 30.39 29.25 29.49 0.0M
2022-09-26 30.63 30.71 29.25 29.89 0.0M
2022-09-23 27.63 28.14 27.38 27.93 0.0M
2022-09-22 28.78 29.32 27.76 27.77 0.0M
2022-09-21 27.38 27.92 26.95 27.78 0.0M
2022-09-20 26.70 26.75 26.38 26.52 0.0M
2022-09-19 27.52 28.11 27.12 27.31 0.0M
2022-09-16 26.12 26.54 25.94 26.50 0.0M
2022-09-15 26.14 26.14 25.64 25.69 0.0M
2022-09-14 26.29 27.59 26.29 26.63 0.0M
2022-09-13 25.98 26.33 25.39 25.80 0.0M
2022-09-09 26.29 26.29 25.36 25.44 0.0M
2022-09-08 26.48 26.86 26.11 26.79 0.0M
2022-09-07 27.49 27.59 26.67 26.68 0.0M
2022-09-06 26.64 27.02 26.24 26.37 0.0M
2022-09-05 27.87 28.58 27.09 27.34 0.0M
2022-09-02 26.11 27.04 25.89 26.43 0.0M
2022-09-01 25.55 26.60 25.15 26.51 0.0M
2022-08-31 25.91 25.92 24.67 24.90 0.0M
2022-08-30 24.99 26.59 24.90 24.96 0.0M
2022-08-29 26.25 26.49 25.54 25.55 0.0M
2022-08-26 23.97 24.66 23.97 24.48 0.0M
2022-08-25 23.72 24.59 23.33 24.23 0.0M
2022-08-24 23.72 24.84 23.72 24.47 0.0M
2022-08-23 23.75 24.57 23.24 23.95 0.0M
2022-08-22 24.73 24.73 23.16 23.47 0.0M
2022-08-19 23.99 24.07 22.99 23.17 0.0M
2022-08-18 23.86 24.20 23.59 23.86 0.0M
2022-08-17 23.97 24.21 23.50 23.73 0.0M
2022-08-16 23.82 24.91 23.31 24.31 0.0M
2022-08-15 24.24 24.42 23.76 23.83 0.0M
2022-08-12 23.52 23.84 23.18 23.19 0.0M
2022-08-11 24.46 24.62 23.77 23.81 0.0M
2022-08-10 23.86 26.54 23.55 25.54 0.0M
2022-08-09 24.42 24.82 23.43 23.45 0.0M
2022-08-08 24.84 25.18 24.61 24.64 0.0M
2022-08-05 25.11 25.14 23.99 23.99 0.0M
2022-08-04 25.34 25.74 25.18 25.33 0.0M
2022-08-03 26.99 27.41 26.11 26.89 0.0M
2022-08-02 27.63 29.81 27.63 28.98 0.0M
2022-08-01 26.37 26.75 25.38 25.71 0.0M
2022-07-29 22.81 25.25 22.17 24.69 0.0M
2022-07-28 24.97 24.99 23.74 23.82 0.0M
2022-07-27 25.56 25.56 24.86 25.18 0.0M
2022-07-26 26.62 26.65 25.13 25.29 0.0M
2022-07-25 28.36 28.63 26.66 26.76 0.0M
2022-07-22 27.26 27.36 26.73 26.74 0.0M
2022-07-21 27.66 27.72 27.04 27.67 0.0M
2022-07-20 27.99 28.02 27.27 27.35 0.0M
2022-07-19 29.40 29.46 28.66 28.84 0.0M
2022-07-18 30.04 30.60 29.12 29.15 0.0M
2022-07-15 29.01 30.28 27.89 29.97 0.0M
2022-07-14 28.90 29.29 28.08 28.70 0.0M
2022-07-13 28.93 28.98 28.30 28.70 0.0M
2022-07-12 28.87 29.27 28.46 29.16 0.0M
2022-07-11 27.76 28.81 27.72 28.46 0.0M
2022-07-08 27.77 27.77 26.24 26.32 0.0M
2022-07-07 28.81 29.03 27.93 27.93 0.0M
2022-07-06 29.28 29.87 28.66 28.78 0.0M
2022-07-05 29.53 29.80 29.32 29.43 0.0M
2022-07-04 31.45 31.91 30.23 30.27 0.0M
2022-06-30 30.57 31.29 29.91 30.69 0.0M
2022-06-29 30.56 31.01 30.30 30.80 0.0M
2022-06-28 30.48 30.92 29.99 30.42 0.0M
2022-06-27 30.15 31.36 30.15 31.02 0.0M
2022-06-24 29.90 30.10 29.56 29.83 0.0M
2022-06-23 29.56 29.79 29.22 29.67 0.0M
2022-06-22 29.01 30.10 28.90 29.97 0.0M
2022-06-21 30.10 30.16 28.85 29.00 0.0M
2022-06-20 31.61 32.05 30.56 30.56 0.0M
2022-06-17 32.03 32.03 31.06 31.07 0.0M
2022-06-16 29.49 31.94 29.45 31.65 0.0M
2022-06-15 30.95 31.05 29.76 30.96 0.0M
2022-06-14 32.54 32.59 30.20 31.11 0.0M
2022-06-13 30.80 31.60 29.04 31.54 0.0M
2022-06-10 28.46 28.46 27.29 27.68 0.0M
2022-06-09 27.49 28.02 27.44 27.44 0.0M
2022-06-08 27.89 28.11 27.71 27.81 0.0M
2022-06-07 28.27 28.43 27.86 27.99 0.0M
2022-06-06 28.06 28.56 27.59 28.26 0.0M
2022-06-02 27.39 27.71 27.27 27.61 0.0M
2022-06-01 27.43 27.68 27.03 27.06 0.0M
2022-05-31 27.69 27.74 27.21 27.47 0.0M
2022-05-30 28.37 28.48 27.61 27.74 0.0M
2022-05-27 28.81 29.21 28.25 28.36 0.0M
2022-05-26 31.09 32.51 30.45 30.52 0.0M
2022-05-25 32.25 33.32 30.44 31.33 0.0M
2022-05-24 31.54 32.34 31.12 31.96 0.0M
2022-05-23 26.42 32.48 26.42 31.62 0.0M
2022-05-20 31.33 31.74 31.02 31.50 0.0M
2022-05-19 33.44 33.51 32.19 32.71 0.0M
2022-05-18 31.53 31.79 30.85 30.85 0.0M
2022-05-17 31.57 32.33 31.13 31.90 0.0M
2022-05-16 32.61 33.55 32.61 32.93 0.0M
2022-05-13 34.23 34.30 32.96 33.19 0.0M
2022-05-12 34.91 35.76 33.84 35.37 0.0M
2022-05-11 35.85 35.85 34.23 34.38 0.0M
2022-05-10 36.11 37.96 34.61 35.55 0.0M
2022-05-06 32.17 33.62 31.89 32.95 0.0M
2022-05-05 28.96 29.73 28.81 29.61 0.0M
2022-05-04 30.73 31.01 30.30 30.46 0.0M
2022-05-03 31.99 32.76 31.19 31.32 0.0M
2022-04-29 31.07 31.89 29.68 31.51 0.0M
2022-04-28 32.87 33.24 28.95 31.44 0.0M
2022-04-27 35.08 35.08 30.41 33.70 0.0M
2022-04-26 34.61 34.78 31.63 34.06 0.0M
2022-04-25 33.60 36.19 32.10 35.13 0.0M
2022-04-22 30.47 30.83 28.48 28.95 0.0M
2022-04-21 28.26 29.75 27.36 28.91 0.0M
2022-04-20 28.63 28.72 26.88 27.76 0.0M
2022-04-19 29.24 30.45 28.59 29.27 0.0M
2022-04-14 28.04 28.28 27.53 27.69 0.0M
2022-04-13 30.37 30.52 27.94 28.72 0.0M
2022-04-12 30.82 31.70 29.80 30.58 0.0M
2022-04-11 28.33 32.01 28.33 31.50 0.0M
2022-04-08 27.61 28.08 27.05 27.07 0.0M
2022-04-07 27.53 28.29 26.70 27.83 0.0M
2022-04-06 25.56 27.01 25.56 26.97 0.0M
2022-04-05 25.10 25.10 25.10 25.10 0.0M
2022-04-04 25.10 25.10 25.10 25.10 0.0M
2022-04-01 27.66 27.79 25.65 25.81 0.0M
2022-03-31 26.76 27.65 25.75 25.82 0.0M
2022-03-30 27.18 27.28 26.02 26.76 0.0M
2022-03-29 28.90 28.91 28.00 28.17 0.0M
2022-03-28 32.06 32.48 29.98 30.16 0.0M
2022-03-25 29.26 32.36 28.42 31.56 0.0M
2022-03-24 28.87 28.89 27.29 28.71 0.0M
2022-03-23 29.21 29.38 27.93 28.28 0.0M
2022-03-22 33.05 33.06 29.74 30.07 0.0M
2022-03-21 33.96 34.81 33.64 33.89 0.0M
2022-03-18 37.25 37.25 33.17 33.21 0.0M
2022-03-17 43.26 43.26 36.93 37.58 0.0M
2022-03-16 41.91 45.16 39.72 41.10 0.0M
2022-03-15 41.95 50.83 40.45 49.44 0.0M
2022-03-14 34.28 38.51 34.28 38.02 0.0M
2022-03-11 32.27 34.10 30.86 31.75 0.0M
2022-03-10 30.72 31.32 29.84 30.45 0.0M
2022-03-09 32.11 36.38 31.45 32.60 0.0M
2022-03-08 32.49 34.83 31.46 33.91 0.0M
2022-03-07 33.16 35.80 31.81 33.29 0.0M
2022-03-04 28.53 28.87 27.19 27.94 0.0M
2022-03-03 26.44 26.85 25.76 25.95 0.0M
2022-03-02 26.97 28.29 26.43 27.81 0.0M
2022-03-01 26.45 26.45 25.12 25.47 0.0M
2022-02-28 27.16 28.65 26.86 26.99 0.0M
2022-02-25 25.90 27.10 25.82 26.57 0.0M
2022-02-24 27.97 31.59 27.23 29.48 0.0M
2022-02-23 26.01 26.10 25.12 25.33 0.0M
2022-02-22 27.15 28.67 26.37 27.52 0.0M
2022-02-21 25.62 25.66 24.35 24.43 0.0M
2022-02-18 25.02 25.09 24.15 25.01 0.0M
2022-02-17 23.59 24.60 23.22 23.62 0.0M
2022-02-16 23.98 24.10 23.35 23.63 0.0M
2022-02-15 25.03 25.94 24.81 25.34 0.0M
2022-02-14 25.06 25.76 24.83 25.23 0.0M
2022-02-11 23.16 23.53 22.56 23.20 0.0M
2022-02-10 22.05 22.44 21.77 22.11 0.0M
2022-02-09 22.21 22.28 21.98 22.23 0.0M
2022-02-08 22.87 23.29 22.53 22.54 0.0M
2022-02-07 23.47 23.92 23.19 23.19 0.0M
2022-02-04 23.18 23.57 22.58 22.92 0.0M
2022-01-31 25.39 25.83 24.00 24.24 0.0M
2022-01-28 24.82 25.45 24.35 25.33 0.0M
2022-01-27 24.95 27.02 24.67 25.77 0.0M
2022-01-26 23.74 24.00 23.29 23.81 0.0M
2022-01-25 23.40 25.02 23.23 24.23 0.0M
2022-01-24 21.82 21.97 21.30 21.89 0.0M
2022-01-21 19.95 20.99 19.69 20.42 0.0M
2022-01-20 18.94 19.28 18.94 19.13 0.0M
2022-01-19 18.96 19.81 18.81 19.18 0.0M
2022-01-18 18.43 18.95 18.26 18.70 0.0M
2022-01-17 19.10 19.25 18.80 18.84 0.0M
2022-01-14 18.68 18.73 18.19 18.41 0.0M
2022-01-13 18.14 18.45 18.10 18.14 0.0M
2022-01-12 18.07 18.90 17.91 18.68 0.0M
2022-01-11 19.09 19.09 18.22 18.54 0.0M
2022-01-10 19.20 19.22 18.49 18.65 0.0M
2022-01-07 19.20 19.41 18.50 18.63 0.0M
2022-01-06 19.79 20.41 19.08 19.42 0.0M
2022-01-05 18.69 20.12 18.68 20.06 0.0M
2022-01-04 18.99 19.20 18.46 18.72 0.0M
2022-01-03 19.40 19.98 19.35 19.42 0.0M