FTSE Hong Kong (FTWIHKGL)

FTWIHKGL
🏛️ Hongkong →
899.89
Letzte Aktualisierung: 2025-09-26
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 1,018.99 1,018.99 1,018.99 1,018.99 0.0M
2021-12-30 1,019.99 1,019.99 1,019.99 1,019.99 0.0M
2021-12-29 1,019.65 1,019.65 1,019.65 1,019.65 0.0M
2021-12-28 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2021-12-27 1,013.61 1,013.61 1,013.61 1,013.61 0.0M
2021-12-24 1,013.66 1,013.66 1,013.66 1,013.66 0.0M
2021-12-23 1,009.87 1,009.87 1,009.87 1,009.87 0.0M
2021-12-22 1,005.14 1,005.14 1,005.14 1,005.14 0.0M
2021-12-21 1,002.52 1,002.52 1,002.52 1,002.52 0.0M
2021-12-20 995.41 995.41 995.41 995.41 0.0M
2021-12-17 1,010.57 1,010.57 1,010.57 1,010.57 0.0M
2021-12-16 1,019.83 1,019.83 1,019.83 1,019.83 0.0M
2021-12-15 1,016.96 1,016.96 1,016.96 1,016.96 0.0M
2021-12-14 1,020.61 1,020.61 1,020.61 1,020.61 0.0M
2021-12-13 1,033.72 1,033.72 1,033.72 1,033.72 0.0M
2021-12-10 1,040.05 1,040.05 1,040.05 1,040.05 0.0M
2021-12-09 1,051.58 1,051.58 1,051.58 1,051.58 0.0M
2021-12-08 1,043.50 1,043.50 1,043.50 1,043.50 0.0M
2021-12-07 1,041.28 1,041.28 1,041.28 1,041.28 0.0M
2021-12-06 1,024.78 1,024.78 1,024.78 1,024.78 0.0M
2021-12-03 1,033.85 1,033.85 1,033.85 1,033.85 0.0M
2021-12-02 1,028.35 1,028.35 1,028.35 1,028.35 0.0M
2021-12-01 1,026.10 1,026.10 1,026.10 1,026.10 0.0M
2021-11-30 1,021.85 1,021.85 1,021.85 1,021.85 0.0M
2021-11-29 1,043.60 1,043.60 1,043.60 1,043.60 0.0M
2021-11-26 1,052.44 1,052.44 1,052.44 1,052.44 0.0M
2021-11-25 1,079.13 1,079.13 1,079.13 1,079.13 0.0M
2021-11-24 1,077.93 1,077.93 1,077.93 1,077.93 0.0M
2021-11-23 1,070.58 1,070.58 1,070.58 1,070.58 0.0M
2021-11-22 1,075.60 1,075.60 1,075.60 1,075.60 0.0M
2021-11-19 1,072.27 1,072.27 1,072.27 1,072.27 0.0M
2021-11-18 1,073.41 1,073.41 1,073.41 1,073.41 0.0M
2021-11-17 1,077.41 1,077.41 1,077.41 1,077.41 0.0M
2021-11-16 1,079.65 1,079.65 1,079.65 1,079.65 0.0M
2021-11-15 1,072.78 1,072.78 1,072.78 1,072.78 0.0M
2021-11-12 1,062.90 1,062.90 1,062.90 1,062.90 0.0M
2021-11-11 1,064.85 1,064.85 1,064.85 1,064.85 0.0M
2021-11-10 1,061.40 1,061.40 1,061.40 1,061.40 0.0M
2021-11-09 1,065.25 1,065.25 1,065.25 1,065.25 0.0M
2021-11-08 1,069.13 1,069.13 1,069.13 1,069.13 0.0M
2021-11-05 1,064.97 1,064.97 1,064.97 1,064.97 0.0M
2021-11-04 1,062.54 1,062.54 1,062.54 1,062.54 0.0M
2021-11-03 1,061.56 1,061.56 1,061.56 1,061.56 0.0M
2021-11-02 1,069.34 1,069.34 1,069.34 1,069.34 0.0M
2021-11-01 1,069.75 1,069.75 1,069.75 1,069.75 0.0M
2021-10-29 1,075.02 1,075.02 1,075.02 1,075.02 0.0M
2021-10-28 1,075.10 1,075.10 1,075.10 1,075.10 0.0M
2021-10-27 1,075.34 1,075.34 1,075.34 1,075.34 0.0M
2021-10-26 1,084.44 1,084.44 1,084.44 1,084.44 0.0M
2021-10-25 1,083.56 1,083.56 1,083.56 1,083.56 0.0M
2021-10-22 1,079.01 1,079.01 1,079.01 1,079.01 0.0M
2021-10-21 1,076.19 1,076.19 1,076.19 1,076.19 0.0M
2021-10-20 1,085.23 1,085.23 1,085.23 1,085.23 0.0M
2021-10-19 1,077.75 1,077.75 1,077.75 1,077.75 0.0M
2021-10-18 1,062.63 1,062.63 1,062.63 1,062.63 0.0M
2021-10-15 1,061.76 1,061.76 1,061.76 1,061.76 0.0M
2021-10-14 1,050.45 1,050.45 1,050.45 1,050.45 0.0M
2021-10-13 1,050.37 1,050.37 1,050.37 1,050.37 0.0M
2021-10-12 1,049.99 1,049.99 1,049.99 1,049.99 0.0M
2021-10-11 1,054.68 1,054.68 1,054.68 1,054.68 0.0M
2021-10-08 1,062.28 1,062.28 1,062.28 1,062.28 0.0M
2021-10-07 1,065.03 1,065.03 1,065.03 1,065.03 0.0M
2021-10-06 1,052.90 1,052.90 1,052.90 1,052.90 0.0M
2021-10-05 1,058.30 1,058.30 1,058.30 1,058.30 0.0M
2021-10-04 1,050.41 1,050.41 1,050.41 1,050.41 0.0M
2021-10-01 1,059.39 1,059.39 1,059.39 1,059.39 0.0M
2021-09-30 1,060.01 1,060.01 1,060.01 1,060.01 0.0M
2021-09-29 1,054.54 1,054.54 1,054.54 1,054.54 0.0M
2021-09-28 1,040.82 1,040.82 1,040.82 1,040.82 0.0M
2021-09-27 1,041.40 1,041.40 1,041.40 1,041.40 0.0M
2021-09-24 1,045.30 1,045.30 1,045.30 1,045.30 0.0M
2021-09-23 1,063.11 1,063.11 1,063.11 1,063.11 0.0M
2021-09-22 1,058.66 1,058.66 1,058.66 1,058.66 0.0M
2021-09-21 1,058.80 1,058.80 1,058.80 1,058.80 0.0M
2021-09-20 1,038.49 1,038.49 1,038.49 1,038.49 0.0M
2021-09-17 1,080.57 1,080.57 1,080.57 1,080.57 0.0M
2021-09-16 1,082.06 1,082.06 1,082.06 1,082.06 0.0M
2021-09-15 1,100.19 1,100.19 1,100.19 1,100.19 0.0M
2021-09-14 1,129.52 1,129.52 1,129.52 1,129.52 0.0M
2021-09-13 1,138.16 1,138.16 1,138.16 1,138.16 0.0M
2021-09-10 1,146.78 1,146.78 1,146.78 1,146.78 0.0M
2021-09-09 1,132.34 1,132.34 1,132.34 1,132.34 0.0M
2021-09-08 1,139.93 1,139.93 1,139.93 1,139.93 0.0M
2021-09-07 1,145.16 1,145.16 1,145.16 1,145.16 0.0M
2021-09-06 1,142.63 1,142.63 1,142.63 1,142.63 0.0M
2021-09-03 1,135.12 1,135.12 1,135.12 1,135.12 0.0M
2021-09-02 1,142.10 1,142.10 1,142.10 1,142.10 0.0M
2021-09-01 1,145.81 1,145.81 1,145.81 1,145.81 0.0M
2021-08-31 1,139.61 1,139.61 1,139.61 1,139.61 0.0M
2021-08-30 1,143.28 1,143.28 1,143.28 1,143.28 0.0M
2021-08-27 1,139.76 1,139.76 1,139.76 1,139.76 0.0M
2021-08-26 1,137.83 1,137.83 1,137.83 1,137.83 0.0M
2021-08-25 1,145.30 1,145.30 1,145.30 1,145.30 0.0M
2021-08-24 1,144.92 1,144.92 1,144.92 1,144.92 0.0M
2021-08-23 1,140.21 1,140.21 1,140.21 1,140.21 0.0M
2021-08-20 1,125.44 1,125.44 1,125.44 1,125.44 0.0M
2021-08-19 1,141.84 1,141.84 1,141.84 1,141.84 0.0M
2021-08-18 1,153.78 1,153.78 1,153.78 1,153.78 0.0M
2021-08-17 1,150.09 1,150.09 1,150.09 1,150.09 0.0M
2021-08-16 1,152.47 1,152.47 1,152.47 1,152.47 0.0M
2021-08-13 1,149.02 1,149.02 1,149.02 1,149.02 0.0M
2021-08-12 1,145.38 1,145.38 1,145.38 1,145.38 0.0M
2021-08-11 1,151.70 1,151.70 1,151.70 1,151.70 0.0M
2021-08-10 1,149.30 1,149.30 1,149.30 1,149.30 0.0M
2021-08-09 1,152.54 1,152.54 1,152.54 1,152.54 0.0M
2021-08-06 1,150.19 1,150.19 1,150.19 1,150.19 0.0M
2021-08-05 1,147.87 1,147.87 1,147.87 1,147.87 0.0M
2021-08-04 1,157.23 1,157.23 1,157.23 1,157.23 0.0M
2021-08-03 1,160.33 1,160.33 1,160.33 1,160.33 0.0M
2021-08-02 1,162.43 1,162.43 1,162.43 1,162.43 0.0M
2021-07-30 1,149.55 1,149.55 1,149.55 1,149.55 0.0M
2021-07-29 1,149.82 1,149.82 1,149.82 1,149.82 0.0M
2021-07-28 1,127.14 1,127.14 1,127.14 1,127.14 0.0M
2021-07-27 1,122.49 1,122.49 1,122.49 1,122.49 0.0M
2021-07-26 1,154.95 1,154.95 1,154.95 1,154.95 0.0M
2021-07-23 1,177.21 1,177.21 1,177.21 1,177.21 0.0M
2021-07-22 1,194.48 1,194.48 1,194.48 1,194.48 0.0M
2021-07-21 1,174.30 1,174.30 1,174.30 1,174.30 0.0M
2021-07-20 1,167.37 1,167.37 1,167.37 1,167.37 0.0M
2021-07-19 1,174.15 1,174.15 1,174.15 1,174.15 0.0M
2021-07-16 1,193.54 1,193.54 1,193.54 1,193.54 0.0M
2021-07-15 1,190.56 1,190.56 1,190.56 1,190.56 0.0M
2021-07-14 1,181.80 1,181.80 1,181.80 1,181.80 0.0M
2021-07-13 1,196.12 1,196.12 1,196.12 1,196.12 0.0M
2021-07-12 1,180.83 1,180.83 1,180.83 1,180.83 0.0M
2021-07-09 1,172.83 1,172.83 1,172.83 1,172.83 0.0M
2021-07-08 1,173.83 1,173.83 1,173.83 1,173.83 0.0M
2021-07-07 1,195.29 1,195.29 1,195.29 1,195.29 0.0M
2021-07-06 1,186.54 1,186.54 1,186.54 1,186.54 0.0M
2021-07-05 1,188.58 1,188.58 1,188.58 1,188.58 0.0M
2021-07-02 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2021-07-01 1,188.19 1,188.19 1,188.19 1,188.19 0.0M
2021-06-30 1,188.49 1,188.49 1,188.49 1,188.49 0.0M
2021-06-29 1,186.34 1,186.34 1,186.34 1,186.34 0.0M
2021-06-28 1,193.93 1,193.93 1,193.93 1,193.93 0.0M
2021-06-25 1,199.82 1,199.82 1,199.82 1,199.82 0.0M
2021-06-24 1,193.02 1,193.02 1,193.02 1,193.02 0.0M
2021-06-23 1,192.99 1,192.99 1,192.99 1,192.99 0.0M
2021-06-22 1,178.10 1,178.10 1,178.10 1,178.10 0.0M
2021-06-21 1,176.95 1,176.95 1,176.95 1,176.95 0.0M
2021-06-18 1,192.30 1,192.30 1,192.30 1,192.30 0.0M
2021-06-17 1,184.25 1,184.25 1,184.25 1,184.25 0.0M
2021-06-16 1,182.57 1,182.57 1,182.57 1,182.57 0.0M
2021-06-15 1,184.82 1,184.82 1,184.82 1,184.82 0.0M
2021-06-14 1,197.15 1,197.15 1,197.15 1,197.15 0.0M
2021-06-11 1,197.07 1,197.07 1,197.07 1,197.07 0.0M
2021-06-10 1,194.59 1,194.59 1,194.59 1,194.59 0.0M
2021-06-09 1,196.88 1,196.88 1,196.88 1,196.88 0.0M
2021-06-08 1,196.51 1,196.51 1,196.51 1,196.51 0.0M
2021-06-07 1,196.14 1,196.14 1,196.14 1,196.14 0.0M
2021-06-04 1,197.42 1,197.42 1,197.42 1,197.42 0.0M
2021-06-03 1,198.55 1,198.55 1,198.55 1,198.55 0.0M
2021-06-02 1,211.86 1,211.86 1,211.86 1,211.86 0.0M
2021-06-01 1,216.57 1,216.57 1,216.57 1,216.57 0.0M
2021-05-31 1,208.07 1,208.07 1,208.07 1,208.07 0.0M
2021-05-28 1,226.99 1,226.99 1,226.99 1,226.99 0.0M
2021-05-27 1,223.71 1,223.71 1,223.71 1,223.71 0.0M
2021-05-26 1,221.33 1,221.33 1,221.33 1,221.33 0.0M
2021-05-25 1,207.29 1,207.29 1,207.29 1,207.29 0.0M
2021-05-24 1,192.83 1,192.83 1,192.83 1,192.83 0.0M
2021-05-21 1,194.84 1,194.84 1,194.84 1,194.84 0.0M
2021-05-20 1,193.97 1,193.97 1,193.97 1,193.97 0.0M
2021-05-19 1,201.80 1,201.80 1,201.80 1,201.80 0.0M
2021-05-18 1,201.94 1,201.94 1,201.94 1,201.94 0.0M
2021-05-17 1,187.33 1,187.33 1,187.33 1,187.33 0.0M
2021-05-14 1,186.72 1,186.72 1,186.72 1,186.72 0.0M
2021-05-13 1,164.82 1,164.82 1,164.82 1,164.82 0.0M
2021-05-12 1,187.74 1,187.74 1,164.82 1,164.82 0.0M
2021-05-11 1,191.68 1,191.68 1,191.68 1,191.68 0.0M
2021-05-10 1,218.49 1,218.49 1,218.49 1,218.49 0.0M
2021-05-07 1,209.77 1,209.77 1,209.77 1,209.77 0.0M
2021-05-06 1,202.70 1,202.70 1,202.70 1,202.70 0.0M
2021-05-05 1,192.56 1,192.56 1,192.56 1,192.56 0.0M
2021-05-04 1,196.94 1,196.94 1,196.94 1,196.94 0.0M
2021-05-03 1,185.13 1,185.13 1,185.13 1,185.13 0.0M
2021-04-30 1,199.73 1,199.73 1,199.73 1,199.73 0.0M
2021-04-29 1,226.25 1,226.25 1,226.25 1,226.25 0.0M
2021-04-28 1,209.97 1,209.97 1,209.97 1,209.97 0.0M
2021-04-27 1,208.33 1,208.33 1,208.33 1,208.33 0.0M
2021-04-26 1,208.20 1,208.20 1,208.20 1,208.20 0.0M
2021-04-23 1,204.69 1,204.69 1,204.69 1,204.69 0.0M
2021-04-22 1,196.50 1,196.50 1,196.50 1,196.50 0.0M
2021-04-21 1,191.99 1,191.99 1,191.99 1,191.99 0.0M
2021-04-20 1,205.74 1,205.74 1,205.74 1,205.74 0.0M
2021-04-19 1,201.40 1,201.40 1,201.40 1,201.40 0.0M
2021-04-16 1,196.61 1,196.61 1,196.61 1,196.61 0.0M
2021-04-15 1,194.63 1,194.63 1,194.63 1,194.63 0.0M
2021-04-14 1,192.10 1,192.10 1,192.10 1,192.10 0.0M
2021-04-13 1,182.06 1,182.06 1,182.06 1,182.06 0.0M
2021-04-12 1,170.38 1,170.38 1,170.38 1,170.38 0.0M
2021-04-09 1,184.41 1,184.41 1,184.41 1,184.41 0.0M
2021-04-08 1,192.73 1,192.73 1,192.73 1,192.73 0.0M
2021-04-07 1,168.44 1,168.44 1,168.44 1,168.44 0.0M
2021-04-06 1,174.78 1,174.78 1,174.78 1,174.78 0.0M
2021-04-05 1,174.90 1,174.90 1,174.90 1,174.90 0.0M
2021-04-02 1,174.49 1,174.49 1,174.49 1,174.49 0.0M
2021-04-01 1,174.49 1,174.49 1,174.49 1,174.49 0.0M
2021-03-31 1,165.86 1,165.86 1,165.86 1,165.86 0.0M
2021-03-30 1,183.49 1,183.49 1,183.49 1,183.49 0.0M
2021-03-29 1,171.22 1,171.22 1,171.22 1,171.22 0.0M
2021-03-26 1,163.24 1,163.24 1,163.24 1,163.24 0.0M
2021-03-25 1,152.92 1,152.92 1,152.92 1,152.92 0.0M
2021-03-24 1,136.65 1,136.65 1,136.65 1,136.65 0.0M
2021-03-23 1,167.84 1,167.84 1,167.84 1,167.84 0.0M
2021-03-22 1,177.22 1,177.22 1,177.22 1,177.22 0.0M
2021-03-19 1,181.95 1,181.95 1,181.95 1,181.95 0.0M
2021-03-18 1,193.28 1,193.28 1,193.28 1,193.28 0.0M
2021-03-17 1,182.59 1,182.59 1,182.59 1,182.59 0.0M
2021-03-16 1,178.48 1,178.48 1,178.48 1,178.48 0.0M
2021-03-15 1,179.94 1,179.94 1,179.94 1,179.94 0.0M
2021-03-12 1,168.51 1,168.51 1,168.51 1,168.51 0.0M
2021-03-11 1,192.85 1,192.85 1,192.85 1,192.85 0.0M
2021-03-10 1,177.59 1,177.59 1,177.59 1,177.59 0.0M
2021-03-09 1,175.74 1,175.74 1,175.74 1,175.74 0.0M
2021-03-08 1,153.37 1,153.37 1,153.37 1,153.37 0.0M
2021-03-05 1,166.17 1,166.17 1,166.17 1,166.17 0.0M
2021-03-04 1,174.40 1,174.40 1,174.40 1,174.40 0.0M
2021-03-03 1,183.59 1,183.59 1,183.59 1,183.59 0.0M
2021-03-02 1,161.47 1,161.47 1,161.47 1,161.47 0.0M
2021-03-01 1,176.30 1,176.30 1,176.30 1,176.30 0.0M
2021-02-26 1,162.10 1,162.10 1,162.10 1,162.10 0.0M
2021-02-25 1,201.25 1,201.25 1,201.25 1,201.25 0.0M
2021-02-24 1,193.66 1,193.66 1,193.66 1,193.66 0.0M
2021-02-23 1,228.38 1,228.38 1,228.38 1,228.38 0.0M
2021-02-22 1,194.55 1,194.55 1,194.55 1,194.55 0.0M
2021-02-19 1,195.50 1,195.50 1,195.50 1,195.50 0.0M
2021-02-18 1,193.20 1,193.20 1,193.20 1,193.20 0.0M
2021-02-17 1,210.98 1,210.98 1,210.98 1,210.98 0.0M
2021-02-16 1,203.10 1,203.10 1,203.10 1,203.10 0.0M
2021-02-15 1,176.29 1,176.29 1,176.29 1,176.29 0.0M
2021-02-12 1,176.23 1,176.23 1,176.23 1,176.23 0.0M
2021-02-11 1,176.23 1,176.23 1,176.23 1,176.23 0.0M
2021-02-10 1,171.61 1,171.61 1,171.61 1,171.61 0.0M
2021-02-09 1,156.53 1,156.53 1,156.53 1,156.53 0.0M
2021-02-08 1,150.70 1,150.70 1,150.70 1,150.70 0.0M
2021-02-05 1,145.01 1,145.01 1,145.01 1,145.01 0.0M
2021-02-04 1,132.33 1,132.33 1,132.33 1,132.33 0.0M
2021-02-03 1,136.27 1,136.27 1,136.27 1,136.27 0.0M
2021-02-02 1,138.77 1,138.77 1,138.77 1,138.77 0.0M
2021-02-01 1,124.71 1,124.71 1,124.71 1,124.71 0.0M
2021-01-29 1,109.96 1,109.96 1,109.96 1,109.96 0.0M
2021-01-28 1,119.73 1,119.73 1,119.73 1,119.73 0.0M
2021-01-27 1,146.31 1,146.31 1,146.31 1,146.31 0.0M
2021-01-26 1,147.08 1,147.08 1,147.08 1,147.08 0.0M
2021-01-25 1,165.25 1,165.25 1,165.25 1,165.25 0.0M
2021-01-22 1,147.56 1,147.56 1,147.56 1,147.56 0.0M
2021-01-21 1,168.36 1,168.36 1,168.36 1,168.36 0.0M
2021-01-20 1,165.26 1,165.26 1,165.26 1,165.26 0.0M
2021-01-19 1,172.97 1,172.97 1,172.97 1,172.97 0.0M
2021-01-18 1,141.71 1,141.71 1,141.71 1,141.71 0.0M
2021-01-15 1,131.86 1,131.86 1,131.86 1,131.86 0.0M
2021-01-14 1,125.55 1,125.55 1,125.55 1,125.55 0.0M
2021-01-13 1,131.62 1,131.62 1,131.62 1,131.62 0.0M
2021-01-12 1,131.31 1,131.31 1,131.31 1,131.31 0.0M
2021-01-11 1,116.25 1,116.25 1,116.25 1,116.25 0.0M
2021-01-08 1,124.37 1,124.37 1,124.37 1,124.37 0.0M
2021-01-07 1,108.24 1,108.24 1,108.24 1,108.24 0.0M
2021-01-06 1,106.29 1,106.29 1,106.29 1,106.29 0.0M
2021-01-05 1,123.06 1,123.06 1,123.06 1,123.06 0.0M
2021-01-04 1,108.72 1,108.72 1,108.72 1,108.72 0.0M