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
2022-12-30 3,476.04 3,485.34 3,422.14 3,422.14 0.0M
2022-12-29 3,393.40 3,418.56 3,369.88 3,413.49 0.0M
2022-12-28 3,423.77 3,491.03 3,423.77 3,447.71 0.0M
2022-12-23 3,336.36 3,402.16 3,335.98 3,381.92 0.0M
2022-12-22 3,370.15 3,412.53 3,356.90 3,400.56 0.0M
2022-12-21 3,295.83 3,309.73 3,268.48 3,289.31 0.0M
2022-12-20 3,288.64 3,315.80 3,230.16 3,275.27 0.0M
2022-12-19 3,356.56 3,424.20 3,309.96 3,330.83 0.0M
2022-12-16 3,329.03 3,388.72 3,283.14 3,352.05 0.0M
2022-12-15 3,387.19 3,400.80 3,305.32 3,334.44 0.0M
2022-12-14 3,422.36 3,440.57 3,369.13 3,400.37 0.0M
2022-12-13 3,354.01 3,407.80 3,337.68 3,383.77 0.0M
2022-12-12 3,383.64 3,410.42 3,334.15 3,355.26 0.0M
2022-12-09 3,360.44 3,455.72 3,343.26 3,450.20 0.0M
2022-12-08 3,249.50 3,368.43 3,249.50 3,353.18 0.0M
2022-12-07 3,339.49 3,416.33 3,214.22 3,217.45 0.0M
2022-12-06 3,303.07 3,380.33 3,301.16 3,352.60 0.0M
2022-12-05 3,306.03 3,373.89 3,266.22 3,369.34 0.0M
2022-12-02 3,213.18 3,225.13 3,158.80 3,189.69 0.0M
2022-12-01 3,271.59 3,309.66 3,190.66 3,202.83 0.0M
2022-11-30 3,076.59 3,183.45 3,057.65 3,173.25 0.0M
2022-11-29 2,954.70 3,090.06 2,950.06 3,090.06 0.0M
2022-11-28 2,837.49 2,914.11 2,802.44 2,900.16 0.0M
2022-11-25 2,979.39 2,979.39 2,924.35 2,958.40 0.0M
2022-11-24 2,981.83 2,997.54 2,946.64 2,976.87 0.0M
2022-11-23 2,934.90 2,972.67 2,917.06 2,948.10 0.0M
2022-11-22 2,969.62 2,996.32 2,898.47 2,927.30 0.0M
2022-11-21 2,975.79 2,995.31 2,919.73 2,976.16 0.0M
2022-11-18 3,116.24 3,129.31 3,030.18 3,047.64 0.0M
2022-11-17 3,064.49 3,096.21 2,988.01 3,058.98 0.0M
2022-11-16 3,085.30 3,137.41 3,056.06 3,103.87 0.0M
2022-11-15 2,979.70 3,125.25 2,955.79 3,122.37 0.0M
2022-11-14 3,049.67 3,052.27 2,948.90 2,970.05 0.0M
2022-11-11 2,866.13 2,917.23 2,806.15 2,908.50 0.0M
2022-11-10 2,663.88 2,663.88 2,623.90 2,652.03 0.0M
2022-11-09 2,749.89 2,786.72 2,679.30 2,709.53 0.0M
2022-11-08 2,768.16 2,784.45 2,724.35 2,750.85 0.0M
2022-11-07 2,642.46 2,805.55 2,631.94 2,758.91 0.0M
2022-11-04 2,522.86 2,741.01 2,522.86 2,669.27 0.0M
2022-11-03 2,530.27 2,560.16 2,494.07 2,501.84 0.0M
2022-11-02 2,512.75 2,610.32 2,489.69 2,602.14 0.0M
2022-11-01 2,406.10 2,562.04 2,406.10 2,526.22 0.0M
2022-10-31 2,400.36 2,457.53 2,353.10 2,371.27 0.0M
2022-10-28 2,521.92 2,525.40 2,388.03 2,407.04 0.0M
2022-10-27 2,582.39 2,605.23 2,519.10 2,522.56 0.0M
2022-10-26 2,455.06 2,554.30 2,443.88 2,500.11 0.0M
2022-10-25 2,484.77 2,524.10 2,424.76 2,469.19 0.0M
2022-10-24 2,620.23 2,640.77 2,452.03 2,472.30 0.0M
2022-10-21 2,710.76 2,716.55 2,670.55 2,685.88 0.0M
2022-10-20 2,689.96 2,736.20 2,644.15 2,700.25 0.0M
2022-10-19 2,810.07 2,834.62 2,747.76 2,748.37 0.0M
2022-10-18 2,821.53 2,832.87 2,758.65 2,832.87 0.0M
2022-10-17 2,742.29 2,799.54 2,706.69 2,770.04 0.0M
2022-10-14 2,782.33 2,856.46 2,754.02 2,764.88 0.0M
2022-10-13 2,788.73 2,796.23 2,723.68 2,723.68 0.0M
2022-10-12 2,800.82 2,859.88 2,733.94 2,788.84 0.0M
2022-10-11 2,892.60 2,895.08 2,807.43 2,816.35 0.0M
2022-10-10 2,946.58 2,946.58 2,888.32 2,897.24 0.0M
2022-10-07 3,032.04 3,038.48 3,003.54 3,008.29 0.0M
2022-10-06 3,085.06 3,094.29 3,054.73 3,066.24 0.0M
2022-10-05 3,024.45 3,098.43 2,997.33 3,082.42 0.0M
2022-10-03 2,864.52 2,907.03 2,834.34 2,870.68 0.0M
2022-09-30 2,889.04 2,926.66 2,857.54 2,901.00 0.0M
2022-09-29 2,974.20 2,986.73 2,863.97 2,889.06 0.0M
2022-09-28 3,003.20 3,003.20 2,892.90 2,907.00 0.0M
2022-09-27 3,031.99 3,045.92 2,991.55 3,036.59 0.0M
2022-09-26 3,019.93 3,082.85 3,008.34 3,035.52 0.0M
2022-09-23 3,078.35 3,101.91 3,050.75 3,052.24 0.0M
2022-09-22 3,083.73 3,108.20 3,058.95 3,098.10 0.0M
2022-09-21 3,203.53 3,203.53 3,159.56 3,161.71 0.0M
2022-09-20 3,216.93 3,251.43 3,213.67 3,234.26 0.0M
2022-09-19 3,215.91 3,216.28 3,172.68 3,188.06 0.0M
2022-09-16 3,223.97 3,261.27 3,212.27 3,230.29 0.0M
2022-09-15 3,245.94 3,284.52 3,245.94 3,266.72 0.0M
2022-09-14 3,267.51 3,279.64 3,238.12 3,248.81 0.0M
2022-09-13 3,369.79 3,388.75 3,346.27 3,352.91 0.0M
2022-09-09 3,259.71 3,372.61 3,259.71 3,360.69 0.0M
2022-09-08 3,292.23 3,299.12 3,240.33 3,251.33 0.0M
2022-09-07 3,264.53 3,297.68 3,243.50 3,292.35 0.0M
2022-09-06 3,339.47 3,360.33 3,306.08 3,326.70 0.0M
2022-09-05 3,347.65 3,347.65 3,296.73 3,331.70 0.0M
2022-09-02 3,407.18 3,419.88 3,357.11 3,380.97 0.0M
2022-09-01 3,448.58 3,465.59 3,398.52 3,412.61 0.0M
2022-08-31 3,411.02 3,538.54 3,405.55 3,490.75 0.0M
2022-08-30 3,514.49 3,514.49 3,423.17 3,489.60 0.0M
2022-08-29 3,492.06 3,516.99 3,476.57 3,505.87 0.0M
2022-08-26 3,531.29 3,541.45 3,512.11 3,538.15 0.0M
2022-08-25 3,374.88 3,498.83 3,374.88 3,494.08 0.0M
2022-08-24 3,401.94 3,401.94 3,325.21 3,342.45 0.0M
2022-08-23 3,424.22 3,436.71 3,365.99 3,393.49 0.0M
2022-08-22 3,408.56 3,463.90 3,406.77 3,427.02 0.0M
2022-08-19 3,427.06 3,479.74 3,427.06 3,452.44 0.0M
2022-08-18 3,500.35 3,500.35 3,431.13 3,450.48 0.0M
2022-08-17 3,501.20 3,517.38 3,458.58 3,485.19 0.0M
2022-08-16 3,525.75 3,540.26 3,428.38 3,465.16 0.0M
2022-08-15 3,510.76 3,559.50 3,498.81 3,511.28 0.0M
2022-08-12 3,537.16 3,548.06 3,504.97 3,540.96 0.0M
2022-08-11 3,467.90 3,520.58 3,456.88 3,520.58 0.0M
2022-08-10 3,493.61 3,493.61 3,386.86 3,417.90 0.0M
2022-08-09 3,511.78 3,558.11 3,471.66 3,503.92 0.0M
2022-08-08 3,517.52 3,540.91 3,493.08 3,513.22 0.0M
2022-08-05 3,565.50 3,565.50 3,524.45 3,547.58 0.0M
2022-08-04 3,505.96 3,550.77 3,502.51 3,541.49 0.0M
2022-08-03 3,474.19 3,486.45 3,434.89 3,452.69 0.0M
2022-08-02 3,491.48 3,491.48 3,397.61 3,435.73 0.0M
2022-08-01 3,509.82 3,559.16 3,478.50 3,540.38 0.0M
2022-07-29 3,646.79 3,646.79 3,514.90 3,538.41 0.0M
2022-07-28 3,659.64 3,674.47 3,621.64 3,641.35 0.0M
2022-07-27 3,655.04 3,674.01 3,630.21 3,651.84 0.0M
2022-07-26 3,653.57 3,714.38 3,643.68 3,704.11 0.0M
2022-07-25 3,618.22 3,635.60 3,582.31 3,628.51 0.0M
2022-07-22 3,662.62 3,678.27 3,617.69 3,638.73 0.0M
2022-07-21 3,683.62 3,687.16 3,620.65 3,631.12 0.0M
2022-07-20 3,718.30 3,749.95 3,699.87 3,701.04 0.0M
2022-07-19 3,663.32 3,672.07 3,625.73 3,650.44 0.0M
2022-07-18 3,610.85 3,695.87 3,570.08 3,691.44 0.0M
2022-07-15 3,620.51 3,650.34 3,552.79 3,570.88 0.0M
2022-07-14 3,686.04 3,701.64 3,627.58 3,671.20 0.0M
2022-07-13 3,706.69 3,735.20 3,671.25 3,681.55 0.0M
2022-07-12 3,705.32 3,745.10 3,677.44 3,691.91 0.0M
2022-07-11 3,831.58 3,831.58 3,726.59 3,754.02 0.0M
2022-07-08 3,941.40 3,941.40 3,863.83 3,888.67 0.0M
2022-07-07 3,805.32 3,870.31 3,771.41 3,870.31 0.0M
2022-07-06 3,900.43 3,912.92 3,790.37 3,857.62 0.0M
2022-07-05 3,962.16 3,994.71 3,905.28 3,917.35 0.0M
2022-07-04 3,880.98 3,924.84 3,828.96 3,912.29 0.0M
2022-06-30 3,931.99 3,975.63 3,887.47 3,919.04 0.0M
2022-06-29 3,978.88 4,015.75 3,915.35 3,949.84 0.0M
2022-06-28 3,983.34 4,051.90 3,940.07 4,045.07 0.0M
2022-06-27 3,945.92 4,043.82 3,945.92 4,002.45 0.0M
2022-06-24 3,828.54 3,897.98 3,819.19 3,888.27 0.0M
2022-06-23 3,763.39 3,826.85 3,730.84 3,789.19 0.0M
2022-06-22 3,833.40 3,844.54 3,730.28 3,730.28 0.0M
2022-06-21 3,787.99 3,854.66 3,768.20 3,853.49 0.0M
2022-06-20 3,717.73 3,768.20 3,693.33 3,765.52 0.0M
2022-06-17 3,666.41 3,761.50 3,662.07 3,745.78 0.0M
2022-06-16 3,844.28 3,851.01 3,661.95 3,694.94 0.0M
2022-06-15 3,754.35 3,825.37 3,754.35 3,798.08 0.0M
2022-06-14 3,681.51 3,768.50 3,666.87 3,744.73 0.0M
2022-06-13 3,765.93 3,801.27 3,728.09 3,744.64 0.0M
2022-06-10 3,846.60 3,939.15 3,838.84 3,910.26 0.0M
2022-06-09 3,981.10 3,985.88 3,894.90 3,924.37 0.0M
2022-06-08 3,906.66 3,968.14 3,894.51 3,957.08 0.0M
2022-06-07 3,859.45 3,896.82 3,818.51 3,849.20 0.0M
2022-06-06 3,794.02 3,885.01 3,737.91 3,876.56 0.0M
2022-06-02 3,743.90 3,757.00 3,705.36 3,749.50 0.0M
2022-06-01 3,822.14 3,823.07 3,765.49 3,796.94 0.0M
2022-05-31 3,755.13 3,823.80 3,738.06 3,823.80 0.0M
2022-05-30 3,716.90 3,769.02 3,706.17 3,759.03 0.0M
2022-05-27 3,653.38 3,682.75 3,620.00 3,664.65 0.0M
2022-05-26 3,571.28 3,571.28 3,487.37 3,536.97 0.0M
2022-05-25 3,536.84 3,592.91 3,526.38 3,549.08 0.0M
2022-05-24 3,604.11 3,623.86 3,509.04 3,536.08 0.0M
2022-05-23 3,645.83 3,653.39 3,578.25 3,615.13 0.0M
2022-05-20 3,615.76 3,686.78 3,602.07 3,669.89 0.0M
2022-05-19 3,544.60 3,573.59 3,495.43 3,538.78 0.0M
2022-05-18 3,661.31 3,669.64 3,598.34 3,654.68 0.0M
2022-05-17 3,555.75 3,650.69 3,550.40 3,645.45 0.0M
2022-05-16 3,542.10 3,551.24 3,461.72 3,502.35 0.0M
2022-05-13 3,429.49 3,496.89 3,427.80 3,491.08 0.0M
2022-05-12 3,416.86 3,455.09 3,369.95 3,378.16 0.0M
2022-05-11 3,407.17 3,532.13 3,398.91 3,475.54 0.0M
2022-05-10 3,360.66 3,461.28 3,333.90 3,433.83 0.0M
2022-05-06 3,578.02 3,585.39 3,508.43 3,514.75 0.0M
2022-05-05 3,772.47 3,799.49 3,686.74 3,690.39 0.0M
2022-05-04 3,742.08 3,746.86 3,685.75 3,707.30 0.0M
2022-05-03 3,720.25 3,801.32 3,658.09 3,759.06 0.0M
2022-04-29 3,575.96 3,775.50 3,524.93 3,756.28 0.0M
2022-04-28 3,542.46 3,579.35 3,506.86 3,577.01 0.0M
2022-04-27 3,455.64 3,528.03 3,442.90 3,504.60 0.0M
2022-04-26 3,513.96 3,573.10 3,485.29 3,502.04 0.0M
2022-04-25 3,579.74 3,579.74 3,468.85 3,487.71 0.0M
2022-04-22 3,574.61 3,673.92 3,557.61 3,658.19 0.0M
2022-04-21 3,689.82 3,720.91 3,623.75 3,667.88 0.0M
2022-04-20 3,732.54 3,786.43 3,713.87 3,726.26 0.0M
2022-04-19 3,762.29 3,781.51 3,715.35 3,744.77 0.0M
2022-04-14 3,842.37 3,870.11 3,818.99 3,854.60 0.0M
2022-04-13 3,781.88 3,857.58 3,770.36 3,822.49 0.0M
2022-04-12 3,801.24 3,854.76 3,736.31 3,810.15 0.0M
2022-04-11 3,893.35 3,893.35 3,768.39 3,785.44 0.0M
2022-04-08 3,888.78 3,934.74 3,866.46 3,934.74 0.0M
2022-04-07 3,943.45 4,017.06 3,913.86 3,920.58 0.0M
2022-04-06 4,013.46 4,019.07 3,966.99 3,981.81 0.0M
2022-04-04 4,077.38 4,077.38 4,077.38 4,077.38 0.0M
2022-04-01 3,895.09 3,973.14 3,864.66 3,973.14 0.0M
2022-03-31 4,023.46 4,023.46 3,946.75 3,963.53 0.0M
2022-03-30 3,987.32 4,052.50 3,972.05 4,016.66 0.0M
2022-03-29 3,913.09 3,950.33 3,902.07 3,948.17 0.0M
2022-03-28 3,834.95 3,917.43 3,785.83 3,893.72 0.0M
2022-03-25 3,905.57 3,952.53 3,805.04 3,831.08 0.0M
2022-03-24 3,965.80 4,017.44 3,942.60 3,952.95 0.0M
2022-03-23 3,985.25 4,060.54 3,961.48 3,999.94 0.0M
2022-03-22 3,813.10 3,944.18 3,801.43 3,940.37 0.0M
2022-03-21 3,925.93 3,925.93 3,763.27 3,791.26 0.0M
2022-03-18 3,793.81 3,886.41 3,724.21 3,834.04 0.0M
2022-03-17 3,838.41 3,853.95 3,696.49 3,853.95 0.0M
2022-03-16 3,298.16 3,549.62 3,217.85 3,542.42 0.0M
2022-03-15 3,294.59 3,395.82 3,141.98 3,181.38 0.0M
2022-03-14 3,575.70 3,575.70 3,400.77 3,426.30 0.0M
2022-03-11 3,632.56 3,703.72 3,547.56 3,653.49 0.0M
2022-03-10 3,776.67 3,778.42 3,688.42 3,728.58 0.0M
2022-03-09 3,713.06 3,743.72 3,553.18 3,670.21 0.0M
2022-03-08 3,771.78 3,821.20 3,672.61 3,701.00 0.0M
2022-03-07 3,823.02 3,827.15 3,714.00 3,766.25 0.0M
2022-03-04 3,951.81 3,983.37 3,942.68 3,957.76 0.0M
2022-03-03 4,078.05 4,102.82 4,065.31 4,085.56 0.0M
2022-03-02 4,108.75 4,141.62 4,047.34 4,057.55 0.0M
2022-03-01 4,147.88 4,192.94 4,114.12 4,152.87 0.0M
2022-02-28 4,165.76 4,165.76 4,071.76 4,141.78 0.0M
2022-02-25 4,186.34 4,218.02 4,142.93 4,154.14 0.0M
2022-02-24 4,269.28 4,294.24 4,158.31 4,184.84 0.0M
2022-02-23 4,349.93 4,379.15 4,323.01 4,359.65 0.0M
2022-02-22 4,367.38 4,395.43 4,284.96 4,327.40 0.0M
2022-02-21 4,463.97 4,492.16 4,438.25 4,478.00 0.0M
2022-02-18 4,585.92 4,616.17 4,504.52 4,514.59 0.0M
2022-02-17 4,606.75 4,639.10 4,560.40 4,623.02 0.0M
2022-02-16 4,582.49 4,608.15 4,566.19 4,605.82 0.0M
2022-02-15 4,545.48 4,571.44 4,489.98 4,521.57 0.0M
2022-02-14 4,607.64 4,609.51 4,551.09 4,568.30 0.0M
2022-02-11 4,633.81 4,661.97 4,609.40 4,650.03 0.0M
2022-02-10 4,683.59 4,683.59 4,590.12 4,654.17 0.0M
2022-02-09 4,608.36 4,647.58 4,599.80 4,632.17 0.0M
2022-02-08 4,566.94 4,566.94 4,474.26 4,516.08 0.0M
2022-02-07 4,581.22 4,582.87 4,524.56 4,574.28 0.0M
2022-02-04 4,531.20 4,581.15 4,473.07 4,572.83 0.0M
2022-01-31 4,353.96 4,434.86 4,318.42 4,394.95 0.0M
2022-01-28 4,399.00 4,405.72 4,326.99 4,336.93 0.0M
2022-01-27 4,429.91 4,429.91 4,340.09 4,396.25 0.0M
2022-01-26 4,520.62 4,554.09 4,469.78 4,508.33 0.0M
2022-01-25 4,499.44 4,526.32 4,441.30 4,497.60 0.0M
2022-01-24 4,602.42 4,626.29 4,573.78 4,593.78 0.0M
2022-01-21 4,650.14 4,669.87 4,609.56 4,666.02 0.0M
2022-01-20 4,503.32 4,662.94 4,496.38 4,662.94 0.0M
2022-01-19 4,495.59 4,508.64 4,431.14 4,471.98 0.0M
2022-01-18 4,506.06 4,531.63 4,444.59 4,468.50 0.0M
2022-01-17 4,532.94 4,537.26 4,468.22 4,492.91 0.0M
2022-01-14 4,485.43 4,531.33 4,474.95 4,531.33 0.0M
2022-01-13 4,572.73 4,572.73 4,509.47 4,542.13 0.0M
2022-01-12 4,458.98 4,535.73 4,458.98 4,535.73 0.0M
2022-01-11 4,368.81 4,411.54 4,349.49 4,382.75 0.0M
2022-01-10 4,333.25 4,394.60 4,304.51 4,384.48 0.0M
2022-01-07 4,286.26 4,327.17 4,250.51 4,326.23 0.0M
2022-01-06 4,177.37 4,232.20 4,146.80 4,229.89 0.0M
2022-01-05 4,287.73 4,287.73 4,179.21 4,192.02 0.0M
2022-01-04 4,305.37 4,314.25 4,247.10 4,279.94 0.0M
2022-01-03 4,330.70 4,352.43 4,257.71 4,276.48 0.0M