HSI 1.25x Leveraged

HSI125LI
🏛️ hong-kong →
4,827.77
Last Update: 2025-10-03
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 4,340.54 4,348.87 4,304.09 4,304.76 0.0M
2021-12-30 4,243.51 4,270.51 4,211.37 4,239.29 0.0M
2021-12-29 4,271.93 4,271.93 4,215.47 4,233.45 0.0M
2021-12-28 4,278.45 4,286.96 4,236.46 4,278.03 0.0M
2021-12-24 4,299.93 4,301.58 4,256.47 4,265.00 0.0M
2021-12-23 4,246.21 4,274.39 4,219.93 4,258.10 0.0M
2021-12-22 4,264.36 4,272.96 4,209.12 4,237.17 0.0M
2021-12-21 4,167.06 4,236.61 4,152.11 4,207.19 0.0M
2021-12-20 4,232.39 4,247.42 4,137.21 4,155.49 0.0M
2021-12-17 4,320.73 4,320.73 4,250.48 4,258.29 0.0M
2021-12-16 4,280.27 4,335.06 4,249.82 4,323.43 0.0M
2021-12-15 4,365.58 4,385.80 4,288.97 4,310.84 0.0M
2021-12-14 4,373.86 4,402.53 4,342.94 4,360.49 0.0M
2021-12-13 4,500.82 4,533.95 4,430.15 4,434.24 0.0M
2021-12-10 4,461.15 4,494.61 4,425.40 4,443.77 0.0M
2021-12-09 4,483.93 4,520.14 4,480.53 4,503.94 0.0M
2021-12-08 4,465.79 4,467.63 4,423.50 4,444.24 0.0M
2021-12-07 4,377.01 4,442.59 4,332.87 4,441.18 0.0M
2021-12-06 4,311.80 4,359.82 4,287.43 4,295.38 0.0M
2021-12-03 4,370.67 4,400.14 4,319.06 4,391.81 0.0M
2021-12-02 4,335.83 4,401.11 4,334.33 4,396.95 0.0M
2021-12-01 4,352.38 4,414.24 4,339.05 4,366.96 0.0M
2021-11-30 4,395.83 4,420.23 4,255.33 4,324.68 0.0M
2021-11-29 4,425.38 4,477.27 4,393.81 4,411.88 0.0M
2021-11-26 4,563.36 4,563.36 4,460.54 4,464.81 0.0M
2021-11-25 4,609.36 4,624.03 4,570.43 4,618.80 0.0M
2021-11-24 4,602.93 4,644.75 4,576.23 4,606.05 0.0M
2021-11-23 4,606.90 4,631.63 4,590.46 4,598.15 0.0M
2021-11-22 4,693.03 4,703.07 4,649.21 4,668.28 0.0M
2021-11-19 4,664.24 4,697.76 4,638.65 4,691.38 0.0M
2021-11-18 4,766.54 4,776.98 4,731.84 4,754.72 0.0M
2021-11-17 4,836.73 4,836.73 4,802.04 4,832.55 0.0M
2021-11-16 4,784.83 4,855.30 4,776.43 4,847.57 0.0M
2021-11-15 4,782.79 4,793.42 4,734.04 4,771.74 0.0M
2021-11-12 4,802.67 4,803.68 4,729.44 4,756.98 0.0M
2021-11-11 4,646.53 4,756.16 4,641.87 4,738.22 0.0M
2021-11-10 4,630.57 4,683.27 4,559.04 4,679.31 0.0M
2021-11-09 4,669.18 4,670.01 4,605.18 4,636.58 0.0M
2021-11-08 4,620.33 4,642.36 4,594.62 4,625.06 0.0M
2021-11-05 4,668.83 4,691.98 4,615.73 4,650.02 0.0M
2021-11-04 4,713.56 4,737.87 4,682.96 4,733.24 0.0M
2021-11-03 4,694.81 4,724.36 4,635.68 4,686.33 0.0M
2021-11-02 4,823.24 4,830.43 4,687.72 4,703.89 0.0M
2021-11-01 4,743.50 4,743.99 4,673.98 4,716.71 0.0M
2021-10-29 4,790.19 4,801.81 4,754.26 4,769.09 0.0M
2021-10-28 4,832.94 4,853.65 4,791.66 4,811.11 0.0M
2021-10-27 4,867.67 4,867.67 4,810.91 4,828.31 0.0M
2021-10-26 4,971.71 4,971.71 4,893.64 4,925.17 0.0M
2021-10-25 4,921.04 4,966.50 4,899.47 4,947.37 0.0M
2021-10-22 4,943.31 4,962.32 4,910.50 4,946.17 0.0M
2021-10-21 4,949.75 4,970.55 4,878.43 4,920.32 0.0M
2021-10-20 4,933.79 4,966.90 4,896.40 4,948.37 0.0M
2021-10-19 4,791.89 4,871.15 4,788.78 4,866.12 0.0M
2021-10-18 4,781.09 4,781.09 4,710.15 4,777.44 0.0M
2021-10-15 4,725.28 4,758.94 4,665.05 4,758.94 0.0M
2021-10-12 4,680.62 4,725.92 4,650.04 4,672.78 0.0M
2021-10-11 4,719.79 4,784.13 4,719.79 4,757.94 0.0M
2021-10-08 4,697.06 4,697.06 4,587.56 4,644.10 0.0M
2021-10-07 4,528.41 4,621.50 4,521.64 4,612.34 0.0M
2021-10-06 4,509.97 4,509.97 4,406.29 4,442.06 0.0M
2021-10-05 4,396.90 4,491.61 4,375.98 4,474.01 0.0M
2021-10-04 4,561.47 4,561.47 4,428.37 4,458.30 0.0M
2021-09-30 4,565.09 4,603.94 4,530.65 4,584.08 0.0M
2021-09-29 4,514.48 4,611.81 4,460.70 4,604.60 0.0M
2021-09-28 4,525.41 4,608.19 4,504.51 4,566.61 0.0M
2021-09-27 4,480.92 4,568.60 4,480.92 4,498.89 0.0M
2021-09-24 4,563.82 4,598.63 4,472.57 4,495.04 0.0M
2021-09-23 4,593.31 4,642.86 4,523.53 4,569.35 0.0M
2021-09-21 4,419.89 4,516.82 4,397.67 4,502.13 0.0M
2021-09-20 4,600.47 4,600.47 4,420.52 4,473.74 0.0M
2021-09-17 4,588.70 4,666.10 4,550.30 4,666.10 0.0M
2021-09-16 4,694.78 4,695.61 4,568.95 4,607.08 0.0M
2021-09-15 4,757.91 4,781.91 4,682.76 4,692.72 0.0M
2021-09-14 4,880.06 4,897.29 4,773.79 4,803.18 0.0M
2021-09-13 4,893.74 4,894.11 4,819.17 4,876.78 0.0M
2021-09-10 4,890.70 4,969.77 4,890.70 4,969.77 0.0M
2021-09-09 4,939.90 4,951.34 4,832.49 4,854.21 0.0M
2021-09-08 5,015.69 5,054.59 4,960.75 4,997.84 0.0M
2021-09-07 4,970.92 5,030.54 4,953.90 5,005.61 0.0M
2021-09-06 4,881.06 4,963.62 4,881.06 4,960.59 0.0M
2021-09-03 4,927.35 4,934.49 4,877.39 4,898.76 0.0M
2021-09-02 4,970.17 5,007.03 4,914.42 4,943.41 0.0M
2021-09-01 4,891.73 4,946.11 4,849.71 4,928.70 0.0M
2021-08-31 4,809.88 4,893.43 4,712.43 4,893.43 0.0M
2021-08-30 4,782.19 4,823.85 4,738.25 4,813.49 0.0M
2021-08-27 4,765.97 4,837.44 4,758.22 4,782.52 0.0M
2021-08-26 4,845.28 4,853.03 4,746.63 4,784.36 0.0M
2021-08-25 4,905.75 4,918.16 4,815.69 4,850.04 0.0M
2021-08-24 4,787.88 4,858.06 4,772.18 4,858.06 0.0M
2021-08-23 4,727.04 4,794.62 4,696.05 4,713.03 0.0M
2021-08-20 4,744.35 4,745.16 4,589.18 4,652.24 0.0M
2021-08-19 4,873.50 4,884.16 4,730.62 4,761.99 0.0M
2021-08-18 4,876.41 4,929.55 4,854.91 4,892.22 0.0M
2021-08-17 4,956.63 4,985.29 4,832.67 4,863.63 0.0M
2021-08-16 5,010.63 5,030.71 4,934.98 4,966.96 0.0M
2021-08-13 4,994.21 5,047.93 4,971.37 5,016.92 0.0M
2021-08-12 5,072.20 5,093.51 5,015.41 5,046.95 0.0M
2021-08-11 5,040.77 5,119.51 5,031.89 5,080.87 0.0M
2021-08-10 5,032.53 5,069.16 4,957.11 5,067.89 0.0M
2021-08-09 4,916.92 5,049.24 4,905.44 4,991.43 0.0M
2021-08-06 4,986.60 4,989.90 4,924.78 4,966.78 0.0M
2021-08-05 5,016.85 5,059.48 4,954.16 4,972.78 0.0M
2021-08-04 4,962.76 5,078.72 4,926.70 5,025.54 0.0M
2021-08-03 4,992.95 4,992.95 4,870.85 4,970.59 0.0M
2021-08-02 4,937.50 4,995.64 4,863.72 4,980.32 0.0M
2021-07-30 4,934.75 4,960.44 4,838.32 4,915.32 0.0M
2021-07-29 4,977.35 5,004.20 4,891.62 4,999.48 0.0M
2021-07-28 4,773.80 4,812.29 4,654.50 4,801.29 0.0M
2021-07-27 4,929.97 5,004.05 4,630.24 4,710.37 0.0M
2021-07-26 5,124.90 5,137.62 4,969.32 4,972.90 0.0M
2021-07-23 5,344.91 5,344.91 5,219.92 5,243.99 0.0M
2021-07-22 5,278.58 5,349.39 5,276.46 5,340.79 0.0M
2021-07-21 5,248.62 5,256.36 5,160.32 5,221.13 0.0M
2021-07-20 5,262.28 5,295.21 5,196.34 5,229.45 0.0M
2021-07-19 5,356.53 5,356.53 5,262.53 5,284.87 0.0M
2021-07-16 5,401.46 5,460.84 5,378.76 5,409.22 0.0M
2021-07-15 5,360.24 5,451.75 5,345.71 5,407.19 0.0M
2021-07-14 5,399.84 5,399.84 5,337.88 5,356.89 0.0M
2021-07-13 5,334.62 5,420.73 5,315.08 5,399.37 0.0M
2021-07-12 5,329.44 5,345.88 5,268.89 5,291.66 0.0M
2021-07-09 5,199.68 5,276.15 5,135.04 5,250.70 0.0M
2021-07-08 5,380.72 5,390.27 5,194.58 5,204.85 0.0M
2021-07-07 5,355.64 5,401.95 5,337.66 5,399.83 0.0M
2021-07-06 5,442.38 5,445.94 5,386.25 5,426.96 0.0M
2021-07-05 5,433.24 5,491.34 5,419.63 5,444.05 0.0M
2021-07-02 5,617.97 5,617.97 5,465.33 5,484.48 0.0M
2021-06-30 5,678.62 5,687.97 5,610.36 5,610.42 0.0M
2021-06-29 5,723.64 5,723.64 5,633.93 5,650.91 0.0M
2021-06-28 5,741.86 5,748.75 5,703.50 5,717.88 0.0M
2021-06-25 5,653.27 5,726.88 5,645.71 5,722.76 0.0M
2021-06-24 5,619.89 5,650.99 5,599.67 5,624.02 0.0M
2021-06-23 5,523.65 5,626.69 5,508.73 5,608.12 0.0M
2021-06-22 5,549.67 5,550.60 5,482.83 5,485.28 0.0M
2021-06-21 5,531.85 5,553.40 5,486.42 5,528.77 0.0M
2021-06-18 5,552.52 5,611.93 5,539.43 5,604.76 0.0M
2021-06-17 5,468.82 5,545.86 5,462.81 5,545.86 0.0M
2021-06-16 5,558.27 5,567.81 5,508.28 5,516.35 0.0M
2021-06-15 5,640.29 5,640.29 5,520.32 5,565.36 0.0M
2021-06-11 5,620.46 5,644.83 5,591.03 5,614.92 0.0M
2021-06-10 5,602.74 5,642.22 5,571.85 5,589.83 0.0M
2021-06-09 5,597.68 5,619.18 5,577.37 5,590.74 0.0M
2021-06-08 5,629.14 5,648.27 5,565.36 5,600.17 0.0M
2021-06-07 5,649.90 5,654.38 5,559.79 5,601.61 0.0M
2021-06-04 5,613.94 5,659.07 5,589.58 5,633.47 0.0M
2021-06-03 5,742.72 5,745.79 5,629.67 5,645.16 0.0M
2021-06-02 5,754.83 5,773.42 5,704.43 5,726.19 0.0M
2021-06-01 5,692.52 5,770.85 5,662.59 5,767.89 0.0M
2021-05-31 5,708.72 5,708.72 5,631.63 5,690.75 0.0M
2021-05-28 5,707.25 5,735.71 5,661.95 5,684.07 0.0M
2021-05-27 5,653.32 5,692.27 5,641.68 5,681.34 0.0M
2021-05-26 5,667.52 5,717.57 5,660.62 5,694.23 0.0M
2021-05-25 5,523.19 5,636.57 5,523.19 5,632.12 0.0M
2021-05-24 5,512.65 5,519.04 5,458.67 5,511.26 0.0M
2021-05-21 5,552.99 5,552.99 5,480.85 5,522.47 0.0M
2021-05-20 5,511.55 5,534.57 5,482.34 5,520.49 0.0M
2021-05-18 5,517.67 5,561.05 5,517.67 5,555.36 0.0M
2021-05-17 5,443.28 5,476.60 5,429.67 5,458.65 0.0M
2021-05-14 5,381.10 5,427.20 5,343.32 5,418.42 0.0M
2021-05-13 5,392.76 5,426.88 5,344.00 5,344.00 0.0M
2021-05-12 5,430.12 5,468.08 5,387.48 5,468.08 0.0M
2021-05-11 5,481.87 5,481.87 5,390.55 5,415.60 0.0M
2021-05-10 5,601.02 5,616.84 5,522.34 5,556.98 0.0M
2021-05-07 5,587.47 5,627.04 5,541.19 5,560.62 0.0M
2021-05-06 5,569.69 5,595.39 5,505.71 5,567.14 0.0M
2021-05-05 5,516.28 5,576.91 5,491.57 5,513.92 0.0M
2021-05-04 5,518.89 5,552.67 5,490.58 5,547.73 0.0M
2021-05-03 5,572.91 5,578.97 5,474.66 5,499.36 0.0M
2021-04-30 5,691.05 5,693.82 5,583.05 5,588.72 0.0M
2021-04-29 5,721.58 5,754.97 5,695.89 5,730.13 0.0M
2021-04-28 5,654.23 5,673.57 5,628.73 5,673.57 0.0M
2021-04-27 5,630.70 5,667.18 5,605.79 5,641.95 0.0M
2021-04-26 5,682.19 5,714.51 5,633.92 5,644.70 0.0M
2021-04-23 5,607.26 5,675.43 5,595.12 5,675.43 0.0M
2021-04-22 5,587.45 5,619.29 5,558.30 5,596.77 0.0M
2021-04-21 5,583.98 5,602.56 5,536.24 5,564.36 0.0M
2021-04-20 5,647.61 5,710.42 5,628.75 5,689.82 0.0M
2021-04-19 5,647.02 5,734.66 5,609.62 5,682.60 0.0M
2021-04-16 5,614.67 5,675.99 5,586.42 5,649.36 0.0M
2021-04-15 5,625.81 5,628.67 5,542.51 5,606.39 0.0M
2021-04-14 5,607.33 5,651.69 5,580.27 5,632.64 0.0M
2021-04-13 5,549.38 5,626.85 5,523.73 5,534.68 0.0M
2021-04-12 5,606.40 5,606.40 5,480.47 5,524.02 0.0M
2021-04-09 5,694.38 5,694.38 5,560.76 5,583.75 0.0M
2021-04-08 5,560.98 5,670.55 5,556.84 5,659.19 0.0M
2021-04-07 5,682.15 5,682.15 5,559.66 5,578.17 0.0M
2021-04-01 5,559.06 5,642.52 5,538.96 5,642.52 0.0M
2021-03-31 5,609.70 5,609.70 5,495.56 5,506.63 0.0M
2021-03-30 5,549.04 5,583.31 5,505.03 5,555.04 0.0M
2021-03-29 5,491.96 5,532.53 5,447.11 5,497.05 0.0M
2021-03-26 5,425.90 5,515.61 5,418.81 5,496.60 0.0M
2021-03-25 5,325.51 5,423.10 5,295.79 5,391.12 0.0M
2021-03-24 5,521.75 5,526.70 5,373.47 5,395.60 0.0M
2021-03-23 5,660.75 5,669.31 5,506.77 5,536.30 0.0M
2021-03-22 5,610.31 5,692.74 5,610.31 5,630.86 0.0M
2021-03-19 5,697.65 5,725.29 5,594.59 5,656.63 0.0M
2021-03-18 5,736.69 5,804.74 5,736.69 5,758.18 0.0M
2021-03-17 5,657.31 5,703.12 5,605.57 5,667.53 0.0M
2021-03-16 5,668.19 5,688.11 5,628.15 5,665.97 0.0M
2021-03-15 5,640.69 5,702.75 5,564.95 5,618.74 0.0M
2021-03-12 5,794.31 5,794.31 5,587.94 5,595.86 0.0M
2021-03-11 5,638.08 5,760.53 5,633.99 5,754.00 0.0M
2021-03-10 5,722.16 5,722.16 5,589.61 5,637.48 0.0M
2021-03-09 5,578.56 5,671.33 5,496.15 5,604.79 0.0M
2021-03-08 5,749.02 5,754.82 5,519.38 5,548.33 0.0M
2021-03-05 5,579.07 5,757.60 5,541.40 5,684.50 0.0M
2021-03-04 5,789.36 5,806.99 5,685.25 5,718.37 0.0M
2021-03-03 5,722.57 5,884.36 5,706.49 5,876.64 0.0M
2021-03-02 5,835.14 5,849.24 5,651.12 5,685.07 0.0M
2021-03-01 5,773.79 5,796.44 5,709.89 5,772.49 0.0M
2021-02-26 5,763.69 5,804.97 5,657.26 5,657.26 0.0M
2021-02-25 5,951.38 6,019.87 5,867.61 5,926.82 0.0M
2021-02-24 6,083.13 6,105.46 5,793.48 5,839.42 0.0M
2021-02-23 5,956.53 6,143.77 5,940.83 6,065.81 0.0M
2021-02-22 6,174.70 6,174.70 5,983.34 5,988.60 0.0M
2021-02-19 6,029.14 6,087.71 5,934.16 6,069.06 0.0M
2021-02-18 6,202.96 6,202.96 6,050.68 6,056.82 0.0M
2021-02-17 6,067.38 6,199.16 6,034.44 6,178.51 0.0M
2021-02-16 6,077.25 6,106.27 6,033.26 6,094.72 0.0M
2021-02-11 5,909.52 5,956.04 5,868.45 5,953.43 0.0M
2021-02-10 5,860.77 5,929.24 5,845.09 5,920.22 0.0M
2021-02-09 5,774.07 5,794.93 5,730.36 5,782.32 0.0M
2021-02-08 5,819.74 5,838.58 5,737.63 5,743.95 0.0M
2021-02-05 5,740.43 5,787.00 5,710.86 5,736.42 0.0M
2021-02-04 5,688.72 5,765.98 5,610.80 5,693.61 0.0M
2021-02-03 5,740.62 5,742.23 5,657.79 5,741.12 0.0M
2021-02-02 5,758.32 5,790.73 5,714.59 5,726.75 0.0M
2021-02-01 5,534.39 5,661.77 5,516.05 5,639.95 0.0M
2021-01-29 5,624.14 5,659.62 5,486.32 5,492.16 0.0M
2021-01-28 5,646.34 5,714.15 5,536.63 5,557.15 0.0M
2021-01-27 5,803.57 5,823.19 5,714.79 5,740.08 0.0M
2021-01-26 5,886.84 5,904.68 5,751.83 5,763.06 0.0M
2021-01-25 5,834.41 5,960.41 5,833.42 5,952.53 0.0M
2021-01-22 5,867.17 5,880.39 5,769.69 5,778.15 0.0M
2021-01-21 5,902.29 5,947.54 5,851.55 5,896.37 0.0M
2021-01-20 5,863.65 5,912.54 5,834.69 5,904.93 0.0M
2021-01-19 5,693.99 5,876.59 5,693.99 5,826.28 0.0M
2021-01-18 5,536.69 5,636.42 5,521.03 5,636.06 0.0M
2021-01-15 5,522.06 5,588.54 5,497.80 5,565.74 0.0M
2021-01-14 5,525.47 5,550.42 5,494.40 5,547.01 0.0M
2021-01-13 5,501.51 5,527.05 5,459.56 5,483.60 0.0M
2021-01-12 5,401.04 5,493.60 5,373.72 5,493.60 0.0M
2021-01-11 5,427.59 5,469.36 5,376.97 5,404.42 0.0M
2021-01-08 5,337.30 5,407.43 5,315.15 5,397.17 0.0M
2021-01-07 5,358.09 5,366.89 5,295.63 5,317.64 0.0M
2021-01-06 5,333.32 5,367.87 5,279.31 5,352.39 0.0M
2021-01-05 5,253.28 5,351.87 5,221.69 5,342.14 0.0M
2021-01-04 5,206.67 5,306.68 5,204.78 5,299.46 0.0M