Risk Ajuted ER-HSCEI25

HSRAICEIER25
🏛️ hong-kong →
10,440.77
Last Update: 2025-09-29
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 10,120.94 10,120.94 10,120.94 10,120.94 0.0M
2021-12-30 9,949.08 9,949.08 9,949.08 9,949.08 0.0M
2021-12-29 9,952.01 9,952.01 9,952.01 9,952.01 0.0M
2021-12-28 10,069.67 10,069.67 10,069.67 10,069.67 0.0M
2021-12-24 10,079.17 10,079.17 10,079.17 10,079.17 0.0M
2021-12-23 10,082.14 10,082.14 10,082.14 10,082.14 0.0M
2021-12-22 10,071.06 10,071.06 10,071.06 10,071.06 0.0M
2021-12-21 10,005.05 10,005.05 10,005.05 10,005.05 0.0M
2021-12-20 9,883.80 9,883.80 9,883.80 9,883.80 0.0M
2021-12-17 10,099.40 10,099.40 10,099.40 10,099.40 0.0M
2021-12-16 10,261.26 10,261.26 10,261.26 10,261.26 0.0M
2021-12-15 10,251.66 10,251.66 10,251.66 10,251.66 0.0M
2021-12-14 10,344.76 10,344.76 10,344.76 10,344.76 0.0M
2021-12-13 10,507.68 10,507.68 10,507.68 10,507.68 0.0M
2021-12-10 10,541.32 10,541.32 10,541.32 10,541.32 0.0M
2021-12-09 10,639.02 10,639.02 10,639.02 10,639.02 0.0M
2021-12-08 10,473.35 10,473.35 10,473.35 10,473.35 0.0M
2021-12-07 10,478.62 10,478.62 10,478.62 10,478.62 0.0M
2021-12-06 10,168.59 10,168.59 10,168.59 10,168.59 0.0M
2021-12-03 10,390.85 10,390.85 10,390.85 10,390.85 0.0M
2021-12-02 10,453.48 10,453.48 10,453.48 10,453.48 0.0M
2021-12-01 10,355.08 10,355.08 10,355.08 10,355.08 0.0M
2021-11-30 10,284.18 10,284.18 10,284.18 10,284.18 0.0M
2021-11-29 10,443.58 10,443.58 10,443.58 10,443.58 0.0M
2021-11-26 10,539.39 10,539.39 10,539.39 10,539.39 0.0M
2021-11-25 10,826.60 10,826.60 10,826.60 10,826.60 0.0M
2021-11-24 10,808.34 10,808.34 10,808.34 10,808.34 0.0M
2021-11-23 10,848.79 10,848.79 10,848.79 10,848.79 0.0M
2021-11-22 10,974.32 10,974.32 10,974.32 10,974.32 0.0M
2021-11-19 11,024.77 11,024.77 11,024.77 11,024.77 0.0M
2021-11-18 11,105.17 11,105.17 11,105.17 11,105.17 0.0M
2021-11-17 11,298.38 11,298.38 11,298.38 11,298.38 0.0M
2021-11-16 11,338.51 11,338.51 11,338.51 11,338.51 0.0M
2021-11-15 11,166.24 11,166.24 11,166.24 11,166.24 0.0M
2021-11-12 11,201.76 11,201.76 11,201.76 11,201.76 0.0M
2021-11-11 11,120.72 11,120.72 11,120.72 11,120.72 0.0M
2021-11-10 10,951.88 10,951.88 10,951.88 10,951.88 0.0M
2021-11-09 10,822.93 10,822.93 10,822.93 10,822.93 0.0M
2021-11-08 10,807.87 10,807.87 10,807.87 10,807.87 0.0M
2021-11-05 10,841.32 10,841.32 10,841.32 10,841.32 0.0M
2021-11-04 11,003.97 11,003.97 11,003.97 11,003.97 0.0M
2021-11-03 10,885.21 10,885.21 10,885.21 10,885.21 0.0M
2021-11-02 10,893.66 10,893.66 10,893.66 10,893.66 0.0M
2021-11-01 10,937.33 10,937.33 10,937.33 10,937.33 0.0M
2021-10-29 11,014.17 11,014.17 11,014.17 11,014.17 0.0M
2021-10-28 11,126.01 11,126.01 11,126.01 11,126.01 0.0M
2021-10-27 11,176.58 11,176.58 11,176.58 11,176.58 0.0M
2021-10-26 11,380.19 11,380.19 11,380.19 11,380.19 0.0M
2021-10-25 11,457.11 11,457.11 11,457.11 11,457.11 0.0M
2021-10-22 11,499.17 11,499.17 11,499.17 11,499.17 0.0M
2021-10-21 11,401.33 11,401.33 11,401.33 11,401.33 0.0M
2021-10-20 11,405.03 11,405.03 11,405.03 11,405.03 0.0M
2021-10-19 11,239.60 11,239.60 11,239.60 11,239.60 0.0M
2021-10-18 11,050.53 11,050.53 11,050.53 11,050.53 0.0M
2021-10-15 11,044.71 11,044.71 11,044.71 11,044.71 0.0M
2021-10-12 10,911.92 10,911.92 10,911.92 10,911.92 0.0M
2021-10-11 11,087.54 11,087.54 11,087.54 11,087.54 0.0M
2021-10-08 10,831.08 10,831.08 10,831.08 10,831.08 0.0M
2021-10-07 10,753.86 10,753.86 10,753.86 10,753.86 0.0M
2021-10-06 10,383.22 10,383.22 10,383.22 10,383.22 0.0M
2021-10-05 10,508.00 10,508.00 10,508.00 10,508.00 0.0M
2021-10-04 10,514.99 10,514.99 10,514.99 10,514.99 0.0M
2021-09-30 10,765.80 10,765.80 10,765.80 10,765.80 0.0M
2021-09-29 10,806.46 10,806.46 10,806.46 10,806.46 0.0M
2021-09-28 10,758.61 10,758.61 10,758.61 10,758.61 0.0M
2021-09-27 10,591.72 10,591.72 10,591.72 10,591.72 0.0M
2021-09-24 10,616.34 10,616.34 10,616.34 10,616.34 0.0M
2021-09-23 10,762.84 10,762.84 10,762.84 10,762.84 0.0M
2021-09-21 10,659.27 10,659.27 10,659.27 10,659.27 0.0M
2021-09-20 10,657.13 10,657.13 10,657.13 10,657.13 0.0M
2021-09-17 11,018.10 11,018.10 11,018.10 11,018.10 0.0M
2021-09-16 10,858.02 10,858.02 10,858.02 10,858.02 0.0M
2021-09-15 11,010.89 11,010.89 11,010.89 11,010.89 0.0M
2021-09-14 11,183.32 11,183.32 11,183.32 11,183.32 0.0M
2021-09-13 11,366.86 11,366.86 11,366.86 11,366.86 0.0M
2021-09-10 11,543.51 11,543.51 11,543.51 11,543.51 0.0M
2021-09-09 11,292.60 11,292.60 11,292.60 11,292.60 0.0M
2021-09-08 11,613.67 11,613.67 11,613.67 11,613.67 0.0M
2021-09-07 11,634.52 11,634.52 11,634.52 11,634.52 0.0M
2021-09-06 11,517.89 11,517.89 11,517.89 11,517.89 0.0M
2021-09-03 11,423.79 11,423.79 11,423.79 11,423.79 0.0M
2021-09-02 11,480.96 11,480.96 11,480.96 11,480.96 0.0M
2021-09-01 11,395.37 11,395.37 11,395.37 11,395.37 0.0M
2021-08-31 11,295.06 11,295.06 11,295.06 11,295.06 0.0M
2021-08-30 11,082.01 11,082.01 11,082.01 11,082.01 0.0M
2021-08-27 11,040.55 11,040.55 11,040.55 11,040.55 0.0M
2021-08-26 11,018.31 11,018.31 11,018.31 11,018.31 0.0M
2021-08-25 11,164.91 11,164.91 11,164.91 11,164.91 0.0M
2021-08-24 11,178.43 11,178.43 11,178.43 11,178.43 0.0M
2021-08-23 10,868.67 10,868.67 10,868.67 10,868.67 0.0M
2021-08-20 10,786.62 10,786.62 10,786.62 10,786.62 0.0M
2021-08-19 10,983.26 10,983.26 10,983.26 10,983.26 0.0M
2021-08-18 11,243.58 11,243.58 11,243.58 11,243.58 0.0M
2021-08-17 11,139.01 11,139.01 11,139.01 11,139.01 0.0M
2021-08-16 11,369.99 11,369.99 11,369.99 11,369.99 0.0M
2021-08-13 11,493.00 11,493.00 11,493.00 11,493.00 0.0M
2021-08-12 11,586.78 11,586.78 11,586.78 11,586.78 0.0M
2021-08-11 11,673.06 11,673.06 11,673.06 11,673.06 0.0M
2021-08-10 11,615.55 11,615.55 11,615.55 11,615.55 0.0M
2021-08-09 11,425.78 11,425.78 11,425.78 11,425.78 0.0M
2021-08-06 11,385.46 11,385.46 11,385.46 11,385.46 0.0M
2021-08-05 11,408.05 11,408.05 11,408.05 11,408.05 0.0M
2021-08-04 11,526.57 11,526.57 11,526.57 11,526.57 0.0M
2021-08-03 11,433.40 11,433.40 11,433.40 11,433.40 0.0M
2021-08-02 11,448.43 11,448.43 11,448.43 11,448.43 0.0M
2021-07-30 11,352.99 11,352.99 11,352.99 11,352.99 0.0M
2021-07-29 11,531.10 11,531.10 11,531.10 11,531.10 0.0M
2021-07-28 11,191.13 11,191.13 11,191.13 11,191.13 0.0M
2021-07-27 10,963.77 10,963.77 10,963.77 10,963.77 0.0M
2021-07-26 11,551.13 11,551.13 11,551.13 11,551.13 0.0M
2021-07-23 12,148.67 12,148.67 12,148.67 12,148.67 0.0M
2021-07-22 12,355.56 12,355.56 12,355.56 12,355.56 0.0M
2021-07-21 12,138.85 12,138.85 12,138.85 12,138.85 0.0M
2021-07-20 12,180.32 12,180.32 12,180.32 12,180.32 0.0M
2021-07-19 12,296.44 12,296.44 12,296.44 12,296.44 0.0M
2021-07-16 12,536.62 12,536.62 12,536.62 12,536.62 0.0M
2021-07-15 12,563.00 12,563.00 12,563.00 12,563.00 0.0M
2021-07-14 12,428.22 12,428.22 12,428.22 12,428.22 0.0M
2021-07-13 12,483.82 12,483.82 12,483.82 12,483.82 0.0M
2021-07-12 12,277.00 12,277.00 12,277.00 12,277.00 0.0M
2021-07-09 12,202.72 12,202.72 12,202.72 12,202.72 0.0M
2021-07-08 12,125.18 12,125.18 12,125.18 12,125.18 0.0M
2021-07-07 12,529.25 12,529.25 12,529.25 12,529.25 0.0M
2021-07-06 12,612.41 12,612.41 12,612.41 12,612.41 0.0M
2021-07-05 12,618.08 12,618.08 12,618.08 12,618.08 0.0M
2021-07-02 12,779.58 12,779.58 12,779.58 12,779.58 0.0M
2021-06-30 13,083.76 13,083.76 13,083.76 13,083.76 0.0M
2021-06-29 13,199.04 13,199.04 13,199.04 13,199.04 0.0M
2021-06-28 13,315.57 13,315.57 13,315.57 13,315.57 0.0M
2021-06-25 13,315.76 13,315.76 13,315.76 13,315.76 0.0M
2021-06-24 13,069.62 13,069.62 13,069.62 13,069.62 0.0M
2021-06-23 13,061.35 13,061.35 13,061.35 13,061.35 0.0M
2021-06-22 12,811.66 12,811.66 12,811.66 12,811.66 0.0M
2021-06-21 12,907.24 12,907.24 12,907.24 12,907.24 0.0M
2021-06-18 13,024.62 13,024.62 13,024.62 13,024.62 0.0M
2021-06-17 12,948.36 12,948.36 12,948.36 12,948.36 0.0M
2021-06-16 12,915.78 12,915.78 12,915.78 12,915.78 0.0M
2021-06-15 13,044.84 13,044.84 13,044.84 13,044.84 0.0M
2021-06-11 13,145.37 13,145.37 13,145.37 13,145.37 0.0M
2021-06-10 13,096.82 13,096.82 13,096.82 13,096.82 0.0M
2021-06-09 13,082.59 13,082.59 13,082.59 13,082.59 0.0M
2021-06-08 13,103.72 13,103.72 13,103.72 13,103.72 0.0M
2021-06-07 13,121.50 13,121.50 13,121.50 13,121.50 0.0M
2021-06-04 13,191.68 13,191.68 13,191.68 13,191.68 0.0M
2021-06-03 13,214.64 13,214.64 13,214.64 13,214.64 0.0M
2021-06-02 13,357.16 13,357.16 13,357.16 13,357.16 0.0M
2021-06-01 13,403.76 13,403.76 13,403.76 13,403.76 0.0M
2021-05-31 13,269.30 13,269.30 13,269.30 13,269.30 0.0M
2021-05-28 13,153.04 13,153.04 13,153.04 13,153.04 0.0M
2021-05-27 13,216.79 13,216.79 13,216.79 13,216.79 0.0M
2021-05-26 13,198.48 13,198.48 13,198.48 13,198.48 0.0M
2021-05-25 13,122.00 13,122.00 13,122.00 13,122.00 0.0M
2021-05-24 12,938.19 12,938.19 12,938.19 12,938.19 0.0M
2021-05-21 13,008.20 13,008.20 13,008.20 13,008.20 0.0M
2021-05-20 12,934.07 12,934.07 12,934.07 12,934.07 0.0M
2021-05-18 12,946.42 12,946.42 12,946.42 12,946.42 0.0M
2021-05-17 12,763.65 12,763.65 12,763.65 12,763.65 0.0M
2021-05-14 12,641.95 12,641.95 12,641.95 12,641.95 0.0M
2021-05-13 12,563.09 12,563.09 12,563.09 12,563.09 0.0M
2021-05-12 12,823.25 12,823.25 12,823.25 12,823.25 0.0M
2021-05-11 12,671.44 12,671.44 12,671.44 12,671.44 0.0M
2021-05-10 12,937.35 12,937.35 12,937.35 12,937.35 0.0M
2021-05-07 12,995.76 12,995.76 12,995.76 12,995.76 0.0M
2021-05-06 13,065.51 13,065.51 13,065.51 13,065.51 0.0M
2021-05-05 13,023.67 13,023.67 13,023.67 13,023.67 0.0M
2021-05-04 13,076.99 13,076.99 13,076.99 13,076.99 0.0M
2021-05-03 13,013.00 13,013.00 13,013.00 13,013.00 0.0M
2021-04-30 13,134.03 13,134.03 13,134.03 13,134.03 0.0M
2021-04-29 13,406.63 13,406.63 13,406.63 13,406.63 0.0M
2021-04-28 13,364.00 13,364.00 13,364.00 13,364.00 0.0M
2021-04-27 13,326.17 13,326.17 13,326.17 13,326.17 0.0M
2021-04-26 13,323.63 13,323.63 13,323.63 13,323.63 0.0M
2021-04-23 13,428.81 13,428.81 13,428.81 13,428.81 0.0M
2021-04-22 13,272.69 13,272.69 13,272.69 13,272.69 0.0M
2021-04-21 13,197.09 13,197.09 13,197.09 13,197.09 0.0M
2021-04-20 13,436.36 13,436.36 13,436.36 13,436.36 0.0M
2021-04-19 13,445.02 13,445.02 13,445.02 13,445.02 0.0M
2021-04-16 13,365.93 13,365.93 13,365.93 13,365.93 0.0M
2021-04-15 13,218.58 13,218.58 13,218.58 13,218.58 0.0M
2021-04-14 13,331.87 13,331.87 13,331.87 13,331.87 0.0M
2021-04-13 13,151.63 13,151.63 13,151.63 13,151.63 0.0M
2021-04-12 13,181.16 13,181.16 13,181.16 13,181.16 0.0M
2021-04-09 13,305.70 13,305.70 13,305.70 13,305.70 0.0M
2021-04-08 13,465.91 13,465.91 13,465.91 13,465.91 0.0M
2021-04-07 13,418.82 13,418.82 13,418.82 13,418.82 0.0M
2021-04-01 13,597.32 13,597.32 13,597.32 13,597.32 0.0M
2021-03-31 13,299.98 13,299.98 13,299.98 13,299.98 0.0M
2021-03-30 13,358.31 13,358.31 13,358.31 13,358.31 0.0M
2021-03-29 13,267.70 13,267.70 13,267.70 13,267.70 0.0M
2021-03-26 13,295.22 13,295.22 13,295.22 13,295.22 0.0M
2021-03-25 13,037.84 13,037.84 13,037.84 13,037.84 0.0M
2021-03-24 13,161.84 13,161.84 13,161.84 13,161.84 0.0M
2021-03-23 13,477.65 13,477.65 13,477.65 13,477.65 0.0M
2021-03-22 13,706.30 13,706.30 13,706.30 13,706.30 0.0M
2021-03-19 13,679.92 13,679.92 13,679.92 13,679.92 0.0M
2021-03-18 13,894.14 13,894.14 13,894.14 13,894.14 0.0M
2021-03-17 13,768.99 13,768.99 13,768.99 13,768.99 0.0M
2021-03-16 13,736.38 13,736.38 13,736.38 13,736.38 0.0M
2021-03-15 13,533.99 13,533.99 13,533.99 13,533.99 0.0M
2021-03-12 13,565.51 13,565.51 13,565.51 13,565.51 0.0M
2021-03-11 13,751.64 13,751.64 13,751.64 13,751.64 0.0M
2021-03-10 13,445.32 13,445.32 13,445.32 13,445.32 0.0M
2021-03-09 13,353.19 13,353.19 13,353.19 13,353.19 0.0M
2021-03-08 13,398.67 13,398.67 13,398.67 13,398.67 0.0M
2021-03-05 13,693.11 13,693.11 13,693.11 13,693.11 0.0M
2021-03-04 13,730.19 13,730.19 13,730.19 13,730.19 0.0M
2021-03-03 14,121.32 14,121.32 14,121.32 14,121.32 0.0M
2021-03-02 13,777.65 13,777.65 13,777.65 13,777.65 0.0M
2021-03-01 13,882.11 13,882.11 13,882.11 13,882.11 0.0M
2021-02-26 13,632.13 13,632.13 13,632.13 13,632.13 0.0M
2021-02-25 14,202.12 14,202.12 14,202.12 14,202.12 0.0M
2021-02-24 13,950.48 13,950.48 13,950.48 13,950.48 0.0M
2021-02-23 14,435.29 14,435.29 14,435.29 14,435.29 0.0M
2021-02-22 14,416.04 14,416.04 14,416.04 14,416.04 0.0M
2021-02-19 14,674.61 14,674.61 14,674.61 14,674.61 0.0M
2021-02-18 14,595.62 14,595.62 14,595.62 14,595.62 0.0M
2021-02-17 14,822.50 14,822.50 14,822.50 14,822.50 0.0M
2021-02-16 14,589.30 14,589.30 14,589.30 14,589.30 0.0M
2021-02-11 14,401.06 14,401.06 14,401.06 14,401.06 0.0M
2021-02-10 14,316.02 14,316.02 14,316.02 14,316.02 0.0M
2021-02-09 14,064.60 14,064.60 14,064.60 14,064.60 0.0M
2021-02-08 14,012.87 14,012.87 14,012.87 14,012.87 0.0M
2021-02-05 14,014.72 14,014.72 14,014.72 14,014.72 0.0M
2021-02-04 14,017.45 14,017.45 14,017.45 14,017.45 0.0M
2021-02-03 14,124.63 14,124.63 14,124.63 14,124.63 0.0M
2021-02-02 14,072.82 14,072.82 14,072.82 14,072.82 0.0M
2021-02-01 13,885.22 13,885.22 13,885.22 13,885.22 0.0M
2021-01-29 13,588.00 13,588.00 13,588.00 13,588.00 0.0M
2021-01-28 13,739.92 13,739.92 13,739.92 13,739.92 0.0M
2021-01-27 14,124.57 14,124.57 14,124.57 14,124.57 0.0M
2021-01-26 14,178.23 14,178.23 14,178.23 14,178.23 0.0M
2021-01-25 14,499.65 14,499.65 14,499.65 14,499.65 0.0M
2021-01-22 14,156.80 14,156.80 14,156.80 14,156.80 0.0M
2021-01-21 14,413.91 14,413.91 14,413.91 14,413.91 0.0M
2021-01-20 14,486.62 14,486.62 14,486.62 14,486.62 0.0M
2021-01-19 14,226.04 14,226.04 14,226.04 14,226.04 0.0M
2021-01-18 13,896.62 13,896.62 13,896.62 13,896.62 0.0M
2021-01-15 13,724.78 13,724.78 13,724.78 13,724.78 0.0M
2021-01-14 13,698.97 13,698.97 13,698.97 13,698.97 0.0M
2021-01-13 13,560.54 13,560.54 13,560.54 13,560.54 0.0M
2021-01-12 13,600.40 13,600.40 13,600.40 13,600.40 0.0M
2021-01-11 13,408.72 13,408.72 13,408.72 13,408.72 0.0M
2021-01-08 13,282.99 13,282.99 13,282.99 13,282.99 0.0M
2021-01-07 13,090.54 13,090.54 13,090.54 13,090.54 0.0M
2021-01-06 13,215.23 13,215.23 13,215.23 13,215.23 0.0M
2021-01-05 13,062.96 13,062.96 13,062.96 13,062.96 0.0M
2021-01-04 13,001.05 13,001.05 13,001.05 13,001.05 0.0M