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
2023-12-29 2,797.01 2,802.87 2,773.33 2,793.10 0.0M
2023-12-28 2,718.05 2,801.05 2,711.17 2,792.39 0.0M
2023-12-27 2,694.47 2,717.13 2,669.64 2,707.25 0.0M
2023-12-22 2,732.02 2,755.39 2,636.00 2,650.04 0.0M
2023-12-21 2,673.50 2,713.08 2,671.38 2,707.30 0.0M
2023-12-20 2,712.83 2,731.75 2,692.83 2,705.90 0.0M
2023-12-19 2,693.34 2,699.06 2,664.12 2,683.88 0.0M
2023-12-18 2,717.55 2,726.45 2,697.75 2,709.26 0.0M
2023-12-15 2,705.91 2,777.67 2,705.91 2,742.74 0.0M
2023-12-14 2,667.20 2,699.18 2,646.85 2,663.65 0.0M
2023-12-13 2,645.44 2,648.53 2,611.65 2,628.60 0.0M
2023-12-12 2,630.24 2,667.66 2,614.38 2,658.25 0.0M
2023-12-11 2,612.68 2,638.61 2,576.82 2,623.31 0.0M
2023-12-08 2,658.44 2,676.83 2,633.22 2,650.51 0.0M
2023-12-07 2,659.14 2,659.14 2,614.73 2,652.93 0.0M
2023-12-06 2,646.18 2,704.66 2,630.53 2,676.86 0.0M
2023-12-05 2,706.29 2,706.29 2,629.22 2,649.47 0.0M
2023-12-04 2,770.23 2,774.90 2,708.48 2,714.41 0.0M
2023-12-01 2,791.06 2,795.12 2,752.32 2,752.32 0.0M
2023-11-30 2,784.18 2,801.20 2,759.15 2,796.00 0.0M
2023-11-29 2,861.31 2,861.31 2,762.99 2,785.96 0.0M
2023-11-28 2,899.10 2,899.10 2,850.00 2,860.39 0.0M
2023-11-27 2,927.31 2,927.31 2,861.32 2,895.81 0.0M
2023-11-24 2,947.33 2,947.33 2,900.34 2,903.21 0.0M
2023-11-23 2,928.51 2,979.75 2,907.22 2,976.33 0.0M
2023-11-22 2,940.29 2,952.81 2,922.48 2,939.91 0.0M
2023-11-21 2,981.05 3,006.98 2,930.56 2,939.87 0.0M
2023-11-20 2,917.71 2,951.36 2,898.49 2,949.13 0.0M
2023-11-17 2,909.58 2,919.28 2,874.10 2,882.56 0.0M
2023-11-16 3,032.48 3,032.48 2,938.35 2,961.26 0.0M
2023-11-15 2,962.65 3,017.45 2,948.12 3,012.65 0.0M
2023-11-14 2,892.29 2,906.76 2,864.17 2,872.01 0.0M
2023-11-13 2,844.58 2,884.31 2,816.51 2,878.16 0.0M
2023-11-10 2,863.08 2,863.08 2,827.24 2,832.56 0.0M
2023-11-09 2,905.04 2,918.28 2,885.11 2,896.35 0.0M
2023-11-08 2,925.28 2,946.64 2,901.79 2,908.27 0.0M
2023-11-07 2,967.00 2,975.34 2,927.10 2,929.44 0.0M
2023-11-06 2,980.25 3,006.03 2,977.31 2,991.24 0.0M
2023-11-03 2,875.66 2,942.29 2,864.68 2,928.84 0.0M
2023-11-02 2,850.29 2,886.68 2,828.42 2,839.64 0.0M
2023-11-01 2,820.99 2,831.16 2,788.05 2,813.25 0.0M
2023-10-31 2,862.08 2,862.08 2,801.00 2,815.54 0.0M
2023-10-30 2,839.01 2,876.35 2,839.01 2,876.35 0.0M
2023-10-27 2,826.03 2,895.37 2,809.18 2,875.03 0.0M
2023-10-26 2,810.69 2,828.98 2,776.15 2,802.36 0.0M
2023-10-25 2,888.85 2,888.93 2,793.59 2,810.82 0.0M
2023-10-24 2,804.34 2,822.13 2,768.60 2,791.64 0.0M
2023-10-20 2,819.94 2,857.60 2,818.04 2,829.20 0.0M
2023-10-19 2,905.61 2,905.61 2,854.07 2,854.81 0.0M
2023-10-18 2,944.69 2,966.07 2,923.41 2,945.58 0.0M
2023-10-17 2,960.97 2,962.94 2,933.14 2,954.15 0.0M
2023-10-16 2,960.57 2,971.97 2,918.60 2,926.68 0.0M
2023-10-13 2,990.86 3,004.86 2,955.33 2,962.96 0.0M
2023-10-12 3,056.11 3,062.91 3,038.86 3,051.94 0.0M
2023-10-11 2,993.43 3,007.05 2,979.51 2,980.21 0.0M
2023-10-10 2,945.74 2,985.08 2,927.39 2,932.93 0.0M
2023-10-09 2,899.01 2,926.50 2,888.11 2,902.53 0.0M
2023-10-06 2,872.41 2,920.61 2,872.41 2,896.32 0.0M
2023-10-05 2,847.74 2,865.57 2,836.95 2,840.30 0.0M
2023-10-04 2,851.35 2,851.35 2,815.63 2,836.68 0.0M
2023-10-03 2,909.54 2,909.54 2,840.11 2,864.75 0.0M
2023-09-29 2,897.66 2,990.75 2,897.13 2,964.80 0.0M
2023-09-28 2,919.08 2,927.51 2,870.44 2,874.63 0.0M
2023-09-27 2,895.40 2,933.33 2,895.40 2,924.34 0.0M
2023-09-26 2,934.98 2,946.70 2,876.24 2,894.43 0.0M
2023-09-25 3,015.50 3,015.50 2,947.70 2,949.12 0.0M
2023-09-22 2,918.48 3,022.43 2,917.56 3,018.02 0.0M
2023-09-21 2,963.89 2,969.73 2,928.04 2,934.61 0.0M
2023-09-20 2,993.92 3,005.64 2,971.77 2,982.71 0.0M
2023-09-19 2,994.62 3,007.69 2,971.72 3,006.11 0.0M
2023-09-18 3,021.32 3,030.91 2,984.83 2,992.31 0.0M
2023-09-15 3,039.40 3,085.08 3,013.66 3,045.44 0.0M
2023-09-14 3,028.62 3,043.56 2,992.41 3,017.33 0.0M
2023-09-13 3,034.80 3,049.30 2,998.00 3,009.34 0.0M
2023-09-12 3,010.75 3,037.95 2,984.90 3,012.91 0.0M
2023-09-11 2,995.31 3,042.03 2,974.51 3,027.75 0.0M
2023-09-07 3,099.61 3,099.61 3,044.10 3,050.12 0.0M
2023-09-06 3,092.86 3,111.25 3,061.53 3,102.30 0.0M
2023-09-05 3,158.90 3,160.61 3,098.51 3,103.83 0.0M
2023-09-04 3,132.94 3,197.40 3,129.36 3,185.78 0.0M
2023-08-31 3,130.64 3,148.88 3,074.33 3,088.91 0.0M
2023-08-30 3,147.40 3,164.68 3,098.45 3,110.16 0.0M
2023-08-29 3,063.91 3,131.32 3,059.35 3,110.44 0.0M
2023-08-28 3,117.63 3,127.10 3,032.89 3,036.55 0.0M
2023-08-25 3,017.32 3,038.30 3,000.29 3,000.29 0.0M
2023-08-24 3,008.22 3,066.65 2,998.27 3,053.97 0.0M
2023-08-23 2,960.34 3,009.88 2,953.67 2,977.67 0.0M
2023-08-22 2,935.28 3,002.51 2,921.11 2,966.29 0.0M
2023-08-21 2,968.10 2,982.56 2,923.98 2,931.49 0.0M
2023-08-18 3,054.37 3,081.14 2,997.11 3,000.14 0.0M
2023-08-17 3,015.39 3,094.39 2,989.68 3,079.16 0.0M
2023-08-16 3,085.55 3,103.33 3,065.57 3,079.79 0.0M
2023-08-15 3,136.77 3,167.77 3,118.72 3,132.95 0.0M
2023-08-14 3,157.53 3,177.78 3,127.22 3,173.71 0.0M
2023-08-11 3,290.02 3,295.63 3,232.59 3,237.97 0.0M
2023-08-10 3,248.63 3,289.08 3,228.51 3,274.86 0.0M
2023-08-09 3,234.83 3,279.66 3,234.10 3,274.46 0.0M
2023-08-08 3,287.98 3,301.27 3,246.13 3,261.41 0.0M
2023-08-07 3,323.55 3,346.43 3,297.42 3,337.06 0.0M
2023-08-04 3,365.75 3,405.45 3,321.09 3,337.69 0.0M
2023-08-03 3,308.95 3,361.47 3,301.46 3,312.52 0.0M
2023-08-02 3,416.09 3,432.90 3,324.18 3,333.26 0.0M
2023-08-01 3,482.52 3,508.33 3,413.83 3,439.50 0.0M
2023-07-31 3,488.25 3,514.74 3,441.53 3,454.22 0.0M
2023-07-28 3,313.21 3,424.88 3,305.39 3,419.75 0.0M
2023-07-27 3,331.34 3,370.49 3,327.16 3,360.54 0.0M
2023-07-26 3,297.06 3,310.66 3,276.76 3,302.26 0.0M
2023-07-25 3,261.77 3,323.65 3,249.00 3,317.13 0.0M
2023-07-24 3,197.78 3,214.56 3,132.86 3,155.39 0.0M
2023-07-21 3,209.05 3,262.28 3,202.21 3,242.24 0.0M
2023-07-20 3,227.10 3,272.16 3,202.81 3,211.14 0.0M
2023-07-19 3,189.70 3,227.47 3,165.16 3,216.41 0.0M
2023-07-18 3,295.89 3,295.89 3,222.34 3,229.98 0.0M
2023-07-14 3,341.20 3,341.20 3,304.90 3,315.39 0.0M
2023-07-13 3,266.13 3,305.89 3,262.30 3,302.01 0.0M
2023-07-12 3,184.82 3,213.39 3,172.69 3,198.34 0.0M
2023-07-11 3,158.37 3,186.86 3,137.76 3,155.93 0.0M
2023-07-10 3,174.43 3,181.52 3,104.97 3,118.05 0.0M
2023-07-07 3,109.10 3,130.70 3,076.22 3,094.37 0.0M
2023-07-06 3,195.24 3,223.47 3,119.19 3,129.83 0.0M
2023-07-05 3,305.11 3,310.21 3,249.67 3,252.83 0.0M
2023-07-04 3,291.18 3,325.32 3,283.53 3,318.19 0.0M
2023-07-03 3,230.52 3,308.86 3,230.52 3,295.04 0.0M
2023-06-30 3,205.18 3,245.24 3,196.09 3,212.62 0.0M
2023-06-29 3,268.95 3,268.95 3,195.87 3,216.55 0.0M
2023-06-28 3,251.83 3,277.97 3,234.76 3,267.31 0.0M
2023-06-27 3,199.50 3,278.90 3,197.54 3,262.33 0.0M
2023-06-26 3,198.41 3,231.46 3,181.68 3,187.41 0.0M
2023-06-23 3,260.36 3,261.09 3,188.98 3,208.10 0.0M
2023-06-21 3,297.00 3,312.53 3,268.90 3,278.37 0.0M
2023-06-20 3,417.10 3,417.10 3,339.78 3,361.83 0.0M
2023-06-19 3,442.99 3,446.62 3,385.86 3,427.79 0.0M
2023-06-16 3,428.77 3,480.45 3,420.38 3,455.62 0.0M
2023-06-15 3,367.06 3,410.98 3,342.26 3,410.27 0.0M
2023-06-14 3,350.28 3,370.31 3,308.45 3,320.47 0.0M
2023-06-13 3,309.31 3,355.66 3,291.72 3,344.76 0.0M
2023-06-12 3,327.65 3,327.65 3,288.01 3,319.81 0.0M
2023-06-09 3,304.92 3,332.72 3,283.07 3,316.99 0.0M
2023-06-08 3,282.45 3,306.35 3,252.52 3,297.68 0.0M
2023-06-07 3,303.67 3,321.41 3,275.76 3,287.66 0.0M
2023-06-06 3,258.98 3,314.42 3,241.24 3,255.18 0.0M
2023-06-05 3,237.31 3,260.44 3,212.04 3,257.19 0.0M
2023-06-02 3,142.96 3,239.41 3,139.06 3,223.62 0.0M
2023-06-01 3,063.74 3,121.74 3,063.74 3,069.35 0.0M
2023-05-31 3,111.37 3,111.37 3,032.98 3,073.09 0.0M
2023-05-30 3,145.18 3,164.75 3,101.95 3,149.75 0.0M
2023-05-29 3,198.96 3,209.99 3,133.33 3,140.39 0.0M
2023-05-25 3,221.36 3,221.36 3,155.36 3,182.26 0.0M
2023-05-24 3,296.05 3,301.37 3,246.23 3,261.04 0.0M
2023-05-23 3,389.31 3,401.27 3,314.11 3,328.67 0.0M
2023-05-22 3,339.20 3,409.31 3,324.42 3,381.84 0.0M
2023-05-19 3,351.71 3,367.89 3,312.42 3,333.44 0.0M
2023-05-18 3,387.80 3,428.87 3,372.36 3,393.06 0.0M
2023-05-17 3,442.76 3,449.62 3,352.56 3,357.41 0.0M
2023-05-16 3,491.85 3,491.85 3,428.92 3,447.64 0.0M
2023-05-15 3,350.40 3,466.00 3,344.59 3,446.19 0.0M
2023-05-12 3,420.77 3,421.31 3,366.05 3,372.67 0.0M
2023-05-11 3,419.20 3,421.67 3,359.94 3,397.86 0.0M
2023-05-10 3,423.11 3,427.32 3,387.78 3,401.93 0.0M
2023-05-09 3,508.06 3,517.97 3,413.93 3,424.72 0.0M
2023-05-08 3,481.42 3,523.21 3,471.38 3,517.88 0.0M
2023-05-05 3,467.16 3,499.02 3,447.19 3,464.64 0.0M
2023-05-04 3,388.63 3,449.70 3,388.63 3,443.02 0.0M
2023-05-03 3,386.63 3,394.36 3,354.82 3,389.44 0.0M
2023-05-02 3,480.91 3,516.17 3,402.91 3,440.15 0.0M
2023-04-28 3,440.97 3,490.92 3,428.71 3,432.04 0.0M
2023-04-27 3,398.05 3,429.03 3,382.17 3,420.42 0.0M
2023-04-26 3,351.85 3,434.09 3,351.85 3,402.63 0.0M
2023-04-25 3,434.43 3,435.89 3,353.27 3,372.76 0.0M
2023-04-24 3,466.13 3,486.99 3,397.98 3,446.69 0.0M
2023-04-21 3,527.15 3,537.74 3,450.02 3,471.91 0.0M
2023-04-20 3,532.57 3,558.10 3,522.48 3,541.71 0.0M
2023-04-19 3,593.20 3,593.20 3,528.67 3,535.43 0.0M
2023-04-18 3,595.51 3,617.10 3,577.11 3,597.06 0.0M
2023-04-17 3,537.30 3,643.75 3,520.92 3,625.88 0.0M
2023-04-14 3,547.91 3,560.92 3,520.68 3,551.40 0.0M
2023-04-13 3,451.48 3,530.99 3,431.43 3,530.99 0.0M
2023-04-12 3,560.84 3,563.73 3,507.66 3,523.52 0.0M
2023-04-11 3,579.32 3,619.26 3,520.07 3,561.68 0.0M
2023-04-06 3,488.31 3,531.16 3,478.18 3,528.42 0.0M
2023-04-04 3,535.71 3,535.71 3,484.13 3,516.21 0.0M
2023-04-03 3,539.03 3,559.85 3,505.89 3,545.47 0.0M
2023-03-31 3,583.49 3,613.43 3,534.39 3,543.64 0.0M
2023-03-30 3,503.96 3,526.31 3,460.71 3,523.95 0.0M
2023-03-29 3,532.37 3,551.56 3,480.47 3,498.71 0.0M
2023-03-28 3,390.20 3,430.33 3,362.52 3,410.90 0.0M
2023-03-27 3,425.67 3,444.45 3,351.75 3,364.32 0.0M
2023-03-24 3,440.42 3,483.38 3,421.99 3,439.56 0.0M
2023-03-23 3,376.18 3,468.93 3,355.48 3,468.59 0.0M
2023-03-22 3,335.24 3,409.59 3,335.24 3,370.15 0.0M
2023-03-21 3,269.18 3,306.90 3,247.69 3,299.03 0.0M
2023-03-20 3,319.72 3,326.18 3,207.13 3,244.01 0.0M
2023-03-17 3,338.59 3,372.25 3,309.37 3,355.44 0.0M
2023-03-16 3,286.87 3,327.90 3,267.75 3,288.14 0.0M
2023-03-15 3,356.92 3,404.44 3,337.13 3,360.42 0.0M
2023-03-14 3,357.57 3,382.35 3,271.00 3,297.97 0.0M
2023-03-13 3,333.68 3,415.08 3,329.07 3,394.57 0.0M
2023-03-10 3,370.52 3,382.83 3,305.92 3,314.12 0.0M
2023-03-09 3,479.07 3,495.26 3,441.22 3,445.15 0.0M
2023-03-08 3,517.18 3,520.02 3,454.56 3,472.38 0.0M
2023-03-07 3,593.47 3,680.38 3,539.39 3,577.70 0.0M
2023-03-06 3,556.70 3,614.42 3,550.63 3,592.73 0.0M
2023-03-03 3,614.60 3,619.84 3,570.03 3,585.11 0.0M
2023-03-02 3,546.53 3,581.11 3,531.53 3,555.13 0.0M
2023-03-01 3,430.58 3,608.42 3,430.58 3,596.68 0.0M
2023-02-28 3,467.52 3,503.17 3,416.23 3,416.85 0.0M
2023-02-27 3,424.48 3,481.96 3,420.91 3,451.00 0.0M
2023-02-24 3,512.04 3,514.21 3,464.87 3,465.58 0.0M
2023-02-23 3,537.21 3,594.24 3,533.75 3,539.87 0.0M
2023-02-22 3,575.02 3,598.66 3,538.48 3,555.70 0.0M
2023-02-21 3,651.05 3,668.95 3,573.01 3,578.80 0.0M
2023-02-20 3,612.26 3,676.07 3,595.96 3,657.14 0.0M
2023-02-17 3,673.08 3,694.57 3,617.21 3,620.73 0.0M
2023-02-16 3,670.60 3,749.18 3,657.62 3,679.47 0.0M
2023-02-15 3,708.02 3,708.18 3,622.39 3,641.12 0.0M
2023-02-14 3,734.19 3,734.62 3,698.83 3,707.36 0.0M
2023-02-13 3,662.62 3,732.95 3,638.40 3,718.51 0.0M
2023-02-10 3,805.81 3,810.35 3,717.03 3,724.29 0.0M
2023-02-09 3,716.78 3,823.07 3,716.13 3,820.17 0.0M
2023-02-08 3,745.34 3,780.44 3,722.22 3,745.25 0.0M
2023-02-07 3,746.36 3,795.54 3,739.95 3,748.63 0.0M
2023-02-06 3,759.91 3,759.91 3,701.68 3,731.84 0.0M
2023-02-03 3,862.20 3,864.35 3,784.26 3,828.80 0.0M
2023-02-02 3,965.46 3,973.39 3,888.71 3,894.89 0.0M
2023-02-01 3,886.69 3,920.20 3,838.59 3,920.20 0.0M
2023-01-31 3,946.62 3,967.49 3,822.55 3,869.36 0.0M
2023-01-30 4,034.00 4,043.83 3,902.63 3,919.90 0.0M
2023-01-27 4,041.99 4,061.17 4,012.71 4,058.51 0.0M
2023-01-26 3,991.24 4,031.28 3,978.52 4,031.28 0.0M
2023-01-20 3,864.32 3,917.20 3,851.48 3,915.62 0.0M
2023-01-19 3,784.71 3,851.46 3,769.40 3,828.66 0.0M
2023-01-18 3,798.63 3,837.69 3,778.17 3,834.67 0.0M
2023-01-17 3,834.78 3,861.24 3,777.05 3,812.55 0.0M
2023-01-16 3,865.94 3,894.45 3,811.47 3,850.03 0.0M
2023-01-13 3,818.87 3,855.28 3,790.16 3,848.35 0.0M
2023-01-12 3,817.73 3,839.58 3,734.81 3,798.83 0.0M
2023-01-11 3,787.77 3,836.76 3,757.74 3,781.66 0.0M
2023-01-10 3,767.27 3,772.78 3,726.99 3,758.68 0.0M
2023-01-09 3,751.01 3,789.34 3,733.68 3,771.27 0.0M
2023-01-06 3,734.74 3,748.31 3,656.11 3,684.42 0.0M
2023-01-05 3,751.08 3,773.01 3,678.11 3,697.76 0.0M
2023-01-04 3,538.38 3,641.11 3,519.58 3,641.11 0.0M
2023-01-03 3,376.20 3,515.04 3,318.51 3,500.50 0.0M