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
2022-12-30 915.49 915.49 915.49 915.49 0.0M
2022-12-29 908.61 908.61 908.61 908.61 0.0M
2022-12-28 918.86 918.86 918.86 918.86 0.0M
2022-12-27 910.68 910.68 910.68 910.68 0.0M
2022-12-26 910.50 910.50 910.50 910.50 0.0M
2022-12-23 910.50 910.50 910.50 910.50 0.0M
2022-12-22 904.14 904.14 904.14 904.14 0.0M
2022-12-21 893.43 893.43 893.43 893.43 0.0M
2022-12-20 894.15 894.15 894.15 894.15 0.0M
2022-12-19 892.94 892.94 892.94 892.94 0.0M
2022-12-16 903.70 903.70 903.70 903.70 0.0M
2022-12-15 902.95 902.95 902.95 902.95 0.0M
2022-12-14 910.21 910.21 910.21 910.21 0.0M
2022-12-13 917.20 917.20 917.20 917.20 0.0M
2022-12-12 899.32 899.32 899.32 899.32 0.0M
2022-12-09 907.37 907.37 907.37 907.37 0.0M
2022-12-08 886.70 886.70 886.70 886.70 0.0M
2022-12-07 858.73 858.73 858.73 858.73 0.0M
2022-12-06 884.22 884.22 884.22 884.22 0.0M
2022-12-05 877.13 877.13 877.13 877.13 0.0M
2022-12-02 849.17 849.17 849.17 849.17 0.0M
2022-12-01 857.11 857.11 857.11 857.11 0.0M
2022-11-30 843.69 843.69 843.69 843.69 0.0M
2022-11-29 827.14 827.14 827.14 827.14 0.0M
2022-11-28 796.65 796.65 796.65 796.65 0.0M
2022-11-25 809.49 809.49 809.49 809.49 0.0M
2022-11-24 814.48 814.48 814.48 814.48 0.0M
2022-11-23 808.30 808.30 808.30 808.30 0.0M
2022-11-22 807.66 807.66 807.66 807.66 0.0M
2022-11-21 811.73 811.73 811.73 811.73 0.0M
2022-11-18 825.86 825.86 825.86 825.86 0.0M
2022-11-17 834.83 834.83 834.83 834.83 0.0M
2022-11-16 838.29 838.29 838.29 838.29 0.0M
2022-11-15 839.83 839.83 839.83 839.83 0.0M
2022-11-14 824.20 824.20 824.20 824.20 0.0M
2022-11-11 805.62 805.62 805.62 805.62 0.0M
2022-11-10 755.54 755.54 755.54 755.54 0.0M
2022-11-09 763.45 763.45 763.45 763.45 0.0M
2022-11-08 769.44 769.44 769.44 769.44 0.0M
2022-11-07 763.82 763.82 763.82 763.82 0.0M
2022-11-04 744.50 744.50 744.50 744.50 0.0M
2022-11-03 717.12 717.12 717.12 717.12 0.0M
2022-11-02 732.36 732.36 732.36 732.36 0.0M
2022-11-01 717.57 717.57 717.57 717.57 0.0M
2022-10-31 687.11 687.11 687.11 687.11 0.0M
2022-10-28 690.70 690.70 690.70 690.70 0.0M
2022-10-27 711.66 711.66 711.66 711.66 0.0M
2022-10-26 708.48 708.48 708.48 708.48 0.0M
2022-10-25 696.88 696.88 696.88 696.88 0.0M
2022-10-24 708.71 708.71 708.71 708.71 0.0M
2022-10-21 746.08 746.08 746.08 746.08 0.0M
2022-10-20 757.97 757.97 757.97 757.97 0.0M
2022-10-19 761.65 761.65 761.65 761.65 0.0M
2022-10-18 770.98 770.98 770.98 770.98 0.0M
2022-10-17 763.57 763.57 763.57 763.57 0.0M
2022-10-14 762.77 762.77 762.77 762.77 0.0M
2022-10-13 763.54 763.54 763.54 763.54 0.0M
2022-10-12 775.62 775.62 775.62 775.62 0.0M
2022-10-11 780.38 780.38 780.38 780.38 0.0M
2022-10-10 790.08 790.08 790.08 790.08 0.0M
2022-10-07 811.30 811.30 811.30 811.30 0.0M
2022-10-06 815.92 815.92 815.92 815.92 0.0M
2022-10-05 816.91 816.91 816.91 816.91 0.0M
2022-10-04 779.66 779.66 779.66 779.66 0.0M
2022-10-03 779.46 779.46 779.46 779.46 0.0M
2022-09-30 780.27 780.27 780.27 780.27 0.0M
2022-09-29 775.83 775.83 775.83 775.83 0.0M
2022-09-28 784.03 784.03 784.03 784.03 0.0M
2022-09-27 812.68 812.68 812.68 812.68 0.0M
2022-09-26 814.98 814.98 814.98 814.98 0.0M
2022-09-23 824.05 824.05 824.05 824.05 0.0M
2022-09-22 831.92 831.92 831.92 831.92 0.0M
2022-09-21 847.75 847.75 847.75 847.75 0.0M
2022-09-20 854.73 854.73 854.73 854.73 0.0M
2022-09-19 845.51 845.51 845.51 845.51 0.0M
2022-09-16 848.87 848.87 848.87 848.87 0.0M
2022-09-15 849.47 849.47 849.47 849.47 0.0M
2022-09-14 849.28 849.28 849.28 849.28 0.0M
2022-09-13 868.23 868.23 868.23 868.23 0.0M
2022-09-12 866.34 866.34 866.34 866.34 0.0M
2022-09-09 866.40 866.40 866.40 866.40 0.0M
2022-09-08 847.75 847.75 847.75 847.75 0.0M
2022-09-07 852.73 852.73 852.73 852.73 0.0M
2022-09-06 860.27 860.27 860.27 860.27 0.0M
2022-09-05 861.67 861.67 861.67 861.67 0.0M
2022-09-02 864.95 864.95 864.95 864.95 0.0M
2022-09-01 867.86 867.86 867.86 867.86 0.0M
2022-08-31 881.41 881.41 881.41 881.41 0.0M
2022-08-30 883.80 883.80 883.80 883.80 0.0M
2022-08-29 888.67 888.67 888.67 888.67 0.0M
2022-08-26 899.57 899.57 899.57 899.57 0.0M
2022-08-25 893.93 893.93 893.93 893.93 0.0M
2022-08-24 876.02 876.02 876.02 876.02 0.0M
2022-08-23 888.76 888.76 888.76 888.76 0.0M
2022-08-22 898.78 898.78 898.78 898.78 0.0M
2022-08-19 903.69 903.69 903.69 903.69 0.0M
2022-08-18 902.29 902.29 902.29 902.29 0.0M
2022-08-17 909.88 909.88 909.88 909.88 0.0M
2022-08-16 908.07 908.07 908.07 908.07 0.0M
2022-08-15 909.44 909.44 909.44 909.44 0.0M
2022-08-12 915.80 915.80 915.80 915.80 0.0M
2022-08-11 913.91 913.91 913.91 913.91 0.0M
2022-08-10 898.38 898.38 898.38 898.38 0.0M
2022-08-09 912.06 912.06 912.06 912.06 0.0M
2022-08-08 913.66 913.66 913.66 913.66 0.0M
2022-08-05 914.27 914.27 914.27 914.27 0.0M
2022-08-04 906.07 906.07 906.07 906.07 0.0M
2022-08-03 893.36 893.36 893.36 893.36 0.0M
2022-08-02 895.00 895.00 895.00 895.00 0.0M
2022-08-01 913.57 913.57 913.57 913.57 0.0M
2022-07-29 919.19 919.19 919.19 919.19 0.0M
2022-07-28 929.20 929.20 929.20 929.20 0.0M
2022-07-27 928.05 928.05 928.05 928.05 0.0M
2022-07-26 931.99 931.99 931.99 931.99 0.0M
2022-07-25 921.41 921.41 921.41 921.41 0.0M
2022-07-22 917.41 917.41 917.41 917.41 0.0M
2022-07-21 915.69 915.69 915.69 915.69 0.0M
2022-07-20 932.85 932.85 932.85 932.85 0.0M
2022-07-19 925.62 925.62 925.62 925.62 0.0M
2022-07-18 931.81 931.81 931.81 931.81 0.0M
2022-07-15 915.55 915.55 915.55 915.55 0.0M
2022-07-14 927.92 927.92 927.92 927.92 0.0M
2022-07-13 933.46 933.46 933.46 933.46 0.0M
2022-07-12 930.63 930.63 930.63 930.63 0.0M
2022-07-11 934.06 934.06 934.06 934.06 0.0M
2022-07-08 950.87 950.87 950.87 950.87 0.0M
2022-07-07 945.70 945.70 945.70 945.70 0.0M
2022-07-06 940.41 940.41 940.41 940.41 0.0M
2022-07-05 948.94 948.94 948.94 948.94 0.0M
2022-07-04 947.28 947.28 947.28 947.28 0.0M
2022-07-01 952.39 952.39 952.39 952.39 0.0M
2022-06-30 952.24 952.24 952.24 952.24 0.0M
2022-06-29 956.49 956.49 956.49 956.49 0.0M
2022-06-28 966.37 966.37 966.37 966.37 0.0M
2022-06-27 950.97 950.97 950.97 950.97 0.0M
2022-06-24 925.57 925.57 925.57 925.57 0.0M
2022-06-23 910.43 910.43 910.43 910.43 0.0M
2022-06-22 907.53 907.53 907.53 907.53 0.0M
2022-06-21 923.81 923.81 923.81 923.81 0.0M
2022-06-20 913.13 913.13 913.13 913.13 0.0M
2022-06-17 906.15 906.15 906.15 906.15 0.0M
2022-06-16 903.67 903.67 903.67 903.67 0.0M
2022-06-15 916.37 916.37 916.37 916.37 0.0M
2022-06-14 917.31 917.31 917.31 917.31 0.0M
2022-06-13 921.85 921.85 921.85 921.85 0.0M
2022-06-10 944.40 944.40 944.40 944.40 0.0M
2022-06-09 950.80 950.80 950.80 950.80 0.0M
2022-06-08 956.57 956.57 956.57 956.57 0.0M
2022-06-07 950.29 950.29 950.29 950.29 0.0M
2022-06-06 956.21 956.21 956.21 956.21 0.0M
2022-06-03 943.61 943.61 943.61 943.61 0.0M
2022-06-02 942.91 942.91 942.91 942.91 0.0M
2022-06-01 948.46 948.46 948.46 948.46 0.0M
2022-05-31 945.48 945.48 945.48 945.48 0.0M
2022-05-30 942.81 942.81 942.81 942.81 0.0M
2022-05-27 931.96 931.96 931.96 931.96 0.0M
2022-05-26 914.73 914.73 914.73 914.73 0.0M
2022-05-25 913.59 913.59 913.59 913.59 0.0M
2022-05-24 912.40 912.40 912.40 912.40 0.0M
2022-05-23 928.47 928.47 928.47 928.47 0.0M
2022-05-20 938.78 938.78 938.78 938.78 0.0M
2022-05-19 916.32 916.32 916.32 916.32 0.0M
2022-05-18 931.87 931.87 931.87 931.87 0.0M
2022-05-17 925.64 925.64 925.64 925.64 0.0M
2022-05-16 905.29 905.29 905.29 905.29 0.0M
2022-05-13 902.54 902.54 902.54 902.54 0.0M
2022-05-12 885.11 885.11 885.11 885.11 0.0M
2022-05-11 895.74 895.74 895.74 895.74 0.0M
2022-05-10 897.85 897.85 897.85 897.85 0.0M
2022-05-09 907.57 907.57 907.57 907.57 0.0M
2022-05-06 907.52 907.52 907.52 907.52 0.0M
2022-05-05 932.03 932.03 932.03 932.03 0.0M
2022-05-04 931.94 931.94 931.94 931.94 0.0M
2022-05-03 934.97 934.97 934.97 934.97 0.0M
2022-05-02 931.80 931.80 931.80 931.80 0.0M
2022-04-29 931.79 931.79 931.79 931.79 0.0M
2022-04-28 929.82 929.82 929.82 929.82 0.0M
2022-04-27 917.46 917.46 917.46 917.46 0.0M
2022-04-26 915.26 915.26 915.26 915.26 0.0M
2022-04-25 916.00 916.00 916.00 916.00 0.0M
2022-04-22 941.04 941.04 941.04 941.04 0.0M
2022-04-21 943.49 943.49 943.49 943.49 0.0M
2022-04-20 947.68 947.68 947.68 947.68 0.0M
2022-04-19 943.99 943.99 943.99 943.99 0.0M
2022-04-18 955.77 955.77 955.77 955.77 0.0M
2022-04-15 956.32 956.32 956.32 956.32 0.0M
2022-04-14 956.32 956.32 956.32 956.32 0.0M
2022-04-13 948.79 948.79 948.79 948.79 0.0M
2022-04-12 951.31 951.31 951.31 951.31 0.0M
2022-04-11 953.57 953.57 953.57 953.57 0.0M
2022-04-08 976.15 976.15 976.15 976.15 0.0M
2022-04-07 968.06 968.06 968.06 968.06 0.0M
2022-04-06 977.53 977.53 977.53 977.53 0.0M
2022-04-05 992.18 992.18 992.18 992.18 0.0M
2022-04-04 992.06 992.06 992.06 992.06 0.0M
2022-04-01 984.56 984.56 984.56 984.56 0.0M
2022-03-31 979.96 979.96 979.96 979.96 0.0M
2022-03-30 990.59 990.59 990.59 990.59 0.0M
2022-03-29 974.96 974.96 974.96 974.96 0.0M
2022-03-28 970.46 970.46 970.46 970.46 0.0M
2022-03-25 973.04 973.04 973.04 973.04 0.0M
2022-03-24 987.04 987.04 987.04 987.04 0.0M
2022-03-23 985.31 985.31 985.31 985.31 0.0M
2022-03-22 982.75 982.75 982.75 982.75 0.0M
2022-03-21 976.21 976.21 976.21 976.21 0.0M
2022-03-18 977.87 977.87 977.87 977.87 0.0M
2022-03-17 970.05 970.05 970.05 970.05 0.0M
2022-03-16 918.75 918.75 918.75 918.75 0.0M
2022-03-15 884.15 884.15 884.15 884.15 0.0M
2022-03-14 926.42 926.42 926.42 926.42 0.0M
2022-03-11 943.34 943.34 943.34 943.34 0.0M
2022-03-10 939.69 939.69 939.69 939.69 0.0M
2022-03-09 914.30 914.30 914.30 914.30 0.0M
2022-03-08 925.91 925.91 925.91 925.91 0.0M
2022-03-07 933.21 933.21 933.21 933.21 0.0M
2022-03-04 964.53 964.53 964.53 964.53 0.0M
2022-03-03 984.45 984.45 984.45 984.45 0.0M
2022-03-02 972.37 972.37 972.37 972.37 0.0M
2022-03-01 992.13 992.13 992.13 992.13 0.0M
2022-02-28 994.83 994.83 994.83 994.83 0.0M
2022-02-25 1,006.38 1,006.38 1,006.38 1,006.38 0.0M
2022-02-24 1,006.57 1,006.57 1,006.57 1,006.57 0.0M
2022-02-23 1,035.04 1,035.04 1,035.04 1,035.04 0.0M
2022-02-22 1,036.23 1,036.23 1,036.23 1,036.23 0.0M
2022-02-21 1,064.04 1,064.04 1,064.04 1,064.04 0.0M
2022-02-18 1,063.81 1,063.81 1,063.81 1,063.81 0.0M
2022-02-17 1,073.03 1,073.03 1,073.03 1,073.03 0.0M
2022-02-16 1,069.64 1,069.64 1,069.64 1,069.64 0.0M
2022-02-15 1,056.59 1,056.59 1,056.59 1,056.59 0.0M
2022-02-14 1,057.87 1,057.87 1,057.87 1,057.87 0.0M
2022-02-11 1,067.24 1,067.24 1,067.24 1,067.24 0.0M
2022-02-10 1,067.78 1,067.78 1,067.78 1,067.78 0.0M
2022-02-09 1,063.86 1,063.86 1,063.86 1,063.86 0.0M
2022-02-08 1,052.43 1,052.43 1,052.43 1,052.43 0.0M
2022-02-07 1,050.13 1,050.13 1,050.13 1,050.13 0.0M
2022-02-04 1,049.06 1,049.06 1,049.06 1,049.06 0.0M
2022-02-03 1,019.85 1,019.85 1,019.85 1,019.85 0.0M
2022-02-02 1,018.64 1,018.64 1,018.64 1,018.64 0.0M
2022-02-01 1,018.65 1,018.65 1,018.65 1,018.65 0.0M
2022-01-31 1,018.66 1,018.66 1,018.66 1,018.66 0.0M
2022-01-28 1,016.99 1,016.99 1,016.99 1,016.99 0.0M
2022-01-27 1,040.33 1,040.33 1,040.33 1,040.33 0.0M
2022-01-26 1,050.13 1,050.13 1,050.13 1,050.13 0.0M
2022-01-25 1,051.60 1,051.60 1,051.60 1,051.60 0.0M
2022-01-24 1,067.19 1,067.19 1,067.19 1,067.19 0.0M
2022-01-21 1,075.90 1,075.90 1,075.90 1,075.90 0.0M
2022-01-20 1,067.03 1,067.03 1,067.03 1,067.03 0.0M
2022-01-19 1,043.77 1,043.77 1,043.77 1,043.77 0.0M
2022-01-18 1,037.80 1,037.80 1,037.80 1,037.80 0.0M
2022-01-17 1,039.91 1,039.91 1,039.91 1,039.91 0.0M
2022-01-14 1,043.50 1,043.50 1,043.50 1,043.50 0.0M
2022-01-13 1,037.68 1,037.68 1,037.68 1,037.68 0.0M
2022-01-12 1,035.85 1,035.85 1,035.85 1,035.85 0.0M
2022-01-11 1,021.59 1,021.59 1,021.59 1,021.59 0.0M
2022-01-10 1,026.54 1,026.54 1,026.54 1,026.54 0.0M
2022-01-07 1,022.38 1,022.38 1,022.38 1,022.38 0.0M
2022-01-06 1,012.14 1,012.14 1,012.14 1,012.14 0.0M
2022-01-05 1,014.14 1,014.14 1,014.14 1,014.14 0.0M
2022-01-04 1,022.45 1,022.45 1,022.45 1,022.45 0.0M
2022-01-03 1,022.73 1,022.73 1,022.73 1,022.73 0.0M