C

1908
🏛️ Hongkong →
17.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16.12 16.48 15.86 16.44 1.1M
2021-12-30 15.72 16.00 15.62 15.92 0.7M
2021-12-29 15.66 15.80 15.52 15.78 0.2M
2021-12-28 15.90 16.10 15.62 15.86 0.7M
2021-12-24 16.04 16.24 15.78 15.90 0.2M
2021-12-23 15.12 15.92 15.02 15.92 1.9M
2021-12-22 15.16 15.16 14.80 15.02 1.1M
2021-12-21 14.92 15.24 14.80 15.00 0.8M
2021-12-20 15.30 15.30 14.42 14.68 1.2M
2021-12-17 15.20 15.46 14.92 15.02 1.6M
2021-12-16 15.18 15.36 14.88 15.26 1.2M
2021-12-15 15.68 15.80 15.30 15.32 0.5M
2021-12-14 15.80 15.80 15.40 15.60 1.1M
2021-12-13 15.78 15.96 15.62 15.74 0.6M
2021-12-10 15.42 15.68 15.28 15.48 1.2M
2021-12-09 15.20 15.70 15.20 15.50 2.0M
2021-12-08 14.78 15.42 14.70 15.20 1.3M
2021-12-07 14.72 15.46 14.50 14.88 1.6M
2021-12-06 15.20 15.86 14.56 14.86 1.5M
2021-12-03 14.84 14.94 14.68 14.94 0.5M
2021-12-02 14.76 14.94 14.64 14.84 1.1M
2021-12-01 14.88 15.00 14.48 14.76 0.4M
2021-11-30 15.00 15.06 14.24 14.88 1.8M
2021-11-29 15.04 15.22 14.78 15.00 0.6M
2021-11-26 15.60 15.60 14.82 15.16 0.4M
2021-11-25 15.50 15.62 15.04 15.60 0.7M
2021-11-24 15.00 15.44 15.00 15.34 0.4M
2021-11-23 14.70 15.48 14.70 15.40 0.7M
2021-11-22 15.14 15.22 14.96 15.10 0.3M
2021-11-19 14.94 15.16 14.58 15.14 1.0M
2021-11-18 14.96 14.96 14.66 14.74 0.5M
2021-11-17 15.14 15.14 14.72 14.98 0.9M
2021-11-16 14.96 15.18 14.96 15.02 0.3M
2021-11-15 15.36 15.36 14.68 15.02 0.7M
2021-11-12 14.80 15.24 14.54 15.24 2.3M
2021-11-11 14.36 15.08 13.52 14.70 1.8M
2021-11-10 13.80 14.16 13.30 14.06 1.2M
2021-11-09 13.98 13.98 13.14 13.62 1.6M
2021-11-08 13.78 14.28 13.42 13.82 2.0M
2021-11-05 14.08 14.16 13.70 13.78 1.2M
2021-11-04 14.26 14.32 13.98 14.14 0.3M
2021-11-03 14.16 14.22 13.86 14.14 0.9M
2021-11-02 14.36 14.36 13.94 14.06 0.6M
2021-11-01 14.46 14.46 14.04 14.26 0.4M
2021-10-29 14.50 14.56 14.30 14.54 0.4M
2021-10-28 14.50 14.60 14.38 14.50 0.3M
2021-10-27 14.50 14.80 14.42 14.64 0.2M
2021-10-26 15.16 15.16 14.60 14.74 0.4M
2021-10-25 15.40 15.40 14.82 15.16 1.0M
2021-10-22 14.98 15.40 14.62 15.40 1.5M
2021-10-21 14.66 15.10 14.20 14.20 5.1M
2021-10-20 14.62 14.66 14.24 14.66 0.7M
2021-10-19 14.96 15.10 14.30 14.62 1.2M
2021-10-18 14.20 14.98 14.20 14.98 1.7M
2021-10-15 14.02 14.32 13.88 14.20 1.3M
2021-10-12 14.00 14.34 14.00 14.12 0.5M
2021-10-11 14.38 14.38 13.82 14.00 0.6M
2021-10-08 14.14 14.26 13.80 14.12 0.9M
2021-10-07 13.70 14.26 13.70 14.12 0.7M
2021-10-06 14.20 14.24 13.82 13.86 0.2M
2021-10-05 14.50 14.50 14.02 14.16 0.5M
2021-10-04 14.16 14.92 14.16 14.62 1.0M
2021-09-30 14.70 15.02 14.54 14.90 0.7M
2021-09-29 14.40 14.86 14.06 14.72 1.1M
2021-09-28 13.46 14.44 13.46 14.44 1.2M
2021-09-27 13.62 13.62 13.32 13.58 1.2M
2021-09-24 13.78 13.78 13.50 13.62 1.5M
2021-09-23 13.04 13.88 13.04 13.72 2.7M
2021-09-21 12.98 12.98 12.56 12.76 1.0M
2021-09-20 14.02 14.14 12.96 13.08 1.1M
2021-09-17 14.06 14.34 13.82 14.14 3.4M
2021-09-16 15.40 15.40 14.02 14.14 1.9M
2021-09-15 16.80 17.06 16.20 16.48 2.3M
2021-09-14 17.08 17.16 16.66 16.86 2.9M
2021-09-13 17.02 17.14 16.72 17.08 1.9M
2021-09-10 16.80 17.14 16.50 17.02 0.6M
2021-09-09 16.80 16.80 16.56 16.80 1.1M
2021-09-08 17.00 17.02 16.70 16.88 0.7M
2021-09-07 17.04 17.14 16.92 17.04 1.0M
2021-09-06 17.28 17.34 16.90 17.06 1.5M
2021-09-03 17.04 17.20 16.88 17.18 0.7M
2021-09-02 17.30 17.50 16.80 16.84 5.0M
2021-09-01 15.92 17.10 15.84 17.06 12.2M
2021-08-31 15.30 15.92 15.24 15.92 1.2M
2021-08-30 15.56 15.56 15.06 15.40 0.8M
2021-08-27 15.62 15.62 15.28 15.42 0.7M
2021-08-26 15.86 15.86 15.26 15.54 0.6M
2021-08-25 15.34 15.76 15.26 15.76 0.6M
2021-08-24 15.34 15.50 15.10 15.18 0.4M
2021-08-23 15.16 15.28 15.00 15.20 0.9M
2021-08-20 14.84 15.20 14.66 15.14 0.7M
2021-08-19 15.58 15.60 14.92 15.12 0.5M
2021-08-18 15.20 15.30 15.08 15.30 0.4M
2021-08-17 14.94 15.16 14.78 15.12 0.6M
2021-08-16 14.68 15.06 14.66 14.96 0.5M
2021-08-13 14.70 15.00 14.58 14.68 0.4M
2021-08-12 14.42 14.84 14.42 14.84 0.7M
2021-08-11 14.02 14.84 14.02 14.66 2.5M
2021-08-10 14.10 15.50 13.96 14.04 1.2M
2021-08-09 13.54 13.98 13.48 13.90 1.1M
2021-08-06 13.58 13.58 13.26 13.46 1.0M
2021-08-05 13.62 13.72 13.50 13.56 0.4M
2021-08-04 13.44 13.82 13.44 13.62 0.9M
2021-08-03 14.00 14.00 13.42 13.56 0.8M
2021-08-02 13.52 13.80 12.96 13.80 1.7M
2021-07-30 13.60 13.92 13.36 13.52 1.0M
2021-07-29 14.00 14.10 13.54 14.00 3.1M
2021-07-28 14.72 14.72 13.70 13.90 1.3M
2021-07-27 14.68 15.00 13.74 14.20 3.1M
2021-07-26 15.76 15.76 14.60 14.84 2.1M
2021-07-23 15.40 15.76 15.40 15.66 0.6M
2021-07-22 15.38 16.00 15.00 15.38 1.9M
2021-07-21 15.00 15.24 14.80 15.24 3.1M
2021-07-20 15.10 15.26 14.64 14.90 1.4M
2021-07-19 15.38 15.56 15.22 15.30 1.0M
2021-07-16 15.48 15.72 15.38 15.44 0.3M
2021-07-15 15.18 15.82 15.16 15.38 0.8M
2021-07-14 15.04 15.10 14.82 15.10 0.5M
2021-07-13 15.04 15.36 14.90 15.16 0.8M
2021-07-12 15.18 15.50 15.02 15.08 0.3M
2021-07-09 15.40 15.54 14.90 15.24 0.6M
2021-07-08 15.70 15.94 15.30 15.54 1.5M
2021-07-07 15.22 15.76 15.22 15.70 1.2M
2021-07-06 15.08 15.44 14.80 15.24 0.9M
2021-07-05 15.10 15.30 14.96 15.12 1.3M
2021-07-02 14.22 15.32 14.22 15.08 3.8M
2021-06-30 13.98 14.00 13.70 13.96 0.9M
2021-06-29 13.82 13.94 13.68 13.76 0.4M
2021-06-28 14.16 14.16 13.66 13.82 0.5M
2021-06-25 14.16 14.46 13.96 14.00 2.1M
2021-06-24 14.02 14.24 13.92 14.16 1.0M
2021-06-23 14.04 14.30 13.46 14.26 1.7M
2021-06-22 13.80 14.24 13.80 14.10 2.3M
2021-06-21 13.40 13.86 13.34 13.68 1.5M
2021-06-18 13.60 13.60 12.92 13.46 2.0M
2021-06-17 13.42 13.82 13.42 13.62 0.9M
2021-06-16 13.90 14.04 13.34 13.62 1.2M
2021-06-15 14.52 14.52 13.80 13.90 1.6M
2021-06-11 14.30 14.48 14.14 14.16 0.8M
2021-06-10 14.24 14.56 14.08 14.30 1.2M
2021-06-09 14.14 14.58 14.12 14.24 1.1M
2021-06-08 14.26 14.52 13.78 14.14 1.1M
2021-06-07 14.56 15.06 14.04 14.14 1.4M
2021-06-04 14.50 14.80 14.34 14.56 66.1M
2021-06-03 15.00 15.04 14.36 14.50 0.9M
2021-06-02 14.36 15.18 14.36 15.04 2.0M
2021-06-01 14.12 14.48 14.00 14.48 0.7M
2021-05-31 14.36 14.36 14.04 14.14 0.5M
2021-05-28 14.30 14.50 14.28 14.38 0.5M
2021-05-27 14.44 14.58 14.28 14.58 1.7M
2021-05-26 14.06 14.66 14.06 14.52 1.0M
2021-05-25 13.76 14.30 13.76 14.06 0.7M
2021-05-24 14.44 14.48 14.00 14.06 0.7M
2021-05-21 14.30 14.36 14.02 14.36 1.9M
2021-05-20 14.58 14.62 14.14 14.30 1.3M
2021-05-18 14.40 14.68 14.24 14.66 1.0M
2021-05-17 14.24 14.42 14.00 14.22 1.5M
2021-05-14 14.40 14.40 14.08 14.24 1.7M
2021-05-13 14.68 14.68 14.20 14.40 1.9M
2021-05-12 15.10 15.10 14.66 14.68 1.6M
2021-05-11 15.62 15.62 15.08 15.24 2.3M
2021-05-10 15.58 15.68 15.50 15.60 0.9M
2021-05-07 15.32 15.54 15.30 15.46 1.1M
2021-05-06 15.90 16.10 15.12 15.26 1.1M
2021-05-05 16.00 16.26 15.96 15.96 0.3M
2021-05-04 15.70 16.60 15.70 16.26 1.1M
2021-05-03 15.50 16.00 15.50 15.96 4.8M
2021-04-30 16.00 16.00 15.40 15.50 4.4M
2021-04-29 16.00 16.20 15.96 16.02 0.4M
2021-04-28 16.00 16.28 15.90 16.00 0.8M
2021-04-27 15.90 16.30 15.90 16.00 0.6M
2021-04-26 16.06 16.34 15.90 15.96 2.9M
2021-04-23 16.02 16.16 15.92 16.02 1.0M
2021-04-22 16.00 16.28 15.96 16.00 0.7M
2021-04-21 15.74 16.14 15.66 16.00 0.6M
2021-04-20 15.24 15.82 15.12 15.80 1.5M
2021-04-19 14.90 15.36 14.90 15.26 0.7M
2021-04-16 15.10 15.14 14.88 15.04 0.5M
2021-04-15 14.82 15.16 14.78 15.04 2.1M
2021-04-14 15.04 15.04 14.68 14.80 0.6M
2021-04-13 15.00 15.20 14.90 15.04 3.5M
2021-04-12 14.88 15.86 14.88 15.14 1.3M
2021-04-09 14.80 15.60 14.80 15.32 1.3M
2021-04-08 15.40 15.40 14.52 14.90 1.4M
2021-04-07 14.40 15.14 14.40 15.14 2.8M
2021-04-01 14.30 14.64 14.20 14.58 2.0M
2021-03-31 14.00 14.20 13.86 14.10 1.6M
2021-03-30 14.30 14.30 13.80 14.00 1.8M
2021-03-29 13.88 14.20 13.48 14.08 6.4M
2021-03-26 15.06 15.18 13.68 13.76 5.6M
2021-03-25 15.10 15.10 14.64 14.90 3.5M
2021-03-24 15.84 15.84 15.24 15.40 1.7M
2021-03-23 15.64 15.88 15.44 15.78 2.2M
2021-03-22 15.02 15.66 15.02 15.50 1.1M
2021-03-19 15.50 15.66 15.02 15.02 4.2M
2021-03-18 15.84 15.84 15.38 15.50 1.6M
2021-03-17 15.36 15.88 15.14 15.48 1.5M
2021-03-16 15.10 15.28 14.88 15.24 0.4M
2021-03-15 15.60 15.60 14.82 14.96 1.0M
2021-03-12 14.56 15.54 14.38 15.32 3.3M
2021-03-11 14.18 14.78 14.04 14.74 1.9M
2021-03-10 15.06 15.06 14.16 14.44 1.0M
2021-03-09 14.40 14.80 14.08 14.36 3.4M
2021-03-08 14.72 15.02 14.24 14.38 1.3M
2021-03-05 14.96 15.26 14.48 14.68 1.9M
2021-03-04 15.00 15.42 14.74 15.30 2.2M
2021-03-03 15.10 15.62 14.10 15.20 2.2M
2021-03-02 14.26 15.02 14.26 15.00 5.1M
2021-03-01 13.38 14.44 13.20 14.26 3.0M
2021-02-26 13.50 13.80 13.18 13.38 1.7M
2021-02-25 12.56 13.84 12.52 13.68 3.8M
2021-02-24 12.58 12.72 12.44 12.54 2.0M
2021-02-23 12.68 12.68 12.40 12.58 3.2M
2021-02-22 12.76 12.86 12.66 12.76 1.9M
2021-02-19 12.70 12.92 12.66 12.76 0.8M
2021-02-18 12.40 12.72 12.20 12.66 2.0M
2021-02-17 12.40 12.60 12.40 12.58 0.9M
2021-02-16 12.36 12.68 12.26 12.48 0.6M
2021-02-11 12.64 12.68 12.26 12.34 0.5M
2021-02-10 12.48 12.68 12.38 12.64 0.7M
2021-02-09 12.54 12.68 12.44 12.50 0.7M
2021-02-08 12.12 12.78 12.08 12.54 2.1M
2021-02-05 12.10 12.32 12.04 12.32 0.5M
2021-02-04 12.28 12.28 11.94 12.10 1.6M
2021-02-03 12.50 12.54 12.28 12.38 1.8M
2021-02-02 12.50 12.56 12.36 12.48 1.7M
2021-02-01 12.30 12.56 12.30 12.48 1.6M
2021-01-29 12.60 12.72 12.38 12.40 1.8M
2021-01-28 12.46 12.74 12.20 12.62 1.7M
2021-01-27 12.92 12.92 12.48 12.74 1.7M
2021-01-26 12.74 13.08 12.74 12.94 1.2M
2021-01-25 12.94 13.00 12.54 12.94 2.1M
2021-01-22 12.92 13.08 12.78 12.92 1.8M
2021-01-21 13.00 13.12 12.88 13.06 1.3M
2021-01-20 13.14 13.40 12.94 13.04 1.4M
2021-01-19 12.32 13.42 12.32 13.08 2.8M
2021-01-18 12.90 12.98 12.46 12.82 2.1M
2021-01-15 12.88 12.88 12.58 12.62 1.6M
2021-01-14 12.88 13.10 12.82 12.92 1.1M
2021-01-13 12.80 13.00 12.78 12.94 2.2M
2021-01-12 12.50 12.96 12.50 12.80 1.0M
2021-01-11 12.16 12.82 12.06 12.72 2.0M
2021-01-08 12.28 12.34 11.90 12.16 1.9M
2021-01-07 12.38 12.38 12.00 12.24 1.5M
2021-01-06 11.84 12.20 11.70 12.10 2.1M
2021-01-05 11.50 11.90 11.04 11.68 4.7M
2021-01-04 12.00 12.08 11.50 11.70 11.0M