Fullgoal Hang Seng HK Eq Cnn Hlthcr ETF (159506)

159506
🏛️ China →
1.61
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
2024-12-31 0.82 0.82 0.81 0.81 88.4M
2024-12-30 0.81 0.83 0.81 0.82 152.4M
2024-12-27 0.82 0.82 0.81 0.81 115.4M
2024-12-26 0.82 0.82 0.82 0.82 22.1M
2024-12-25 0.82 0.83 0.82 0.82 20.6M
2024-12-24 0.82 0.83 0.81 0.82 82.1M
2024-12-23 0.82 0.82 0.81 0.81 111.8M
2024-12-20 0.81 0.83 0.81 0.81 325.5M
2024-12-19 0.81 0.82 0.81 0.82 143.9M
2024-12-18 0.82 0.82 0.82 0.82 102.5M
2024-12-17 0.82 0.82 0.81 0.82 147.1M
2024-12-16 0.83 0.84 0.82 0.82 96.3M
2024-12-13 0.85 0.85 0.84 0.84 107.2M
2024-12-12 0.85 0.86 0.84 0.86 134.0M
2024-12-11 0.85 0.86 0.85 0.85 132.8M
2024-12-10 0.88 0.89 0.85 0.86 195.8M
2024-12-09 0.86 0.87 0.85 0.85 163.6M
2024-12-06 0.83 0.85 0.83 0.85 181.7M
2024-12-05 0.84 0.84 0.83 0.83 101.0M
2024-12-04 0.85 0.85 0.84 0.84 103.4M
2024-12-03 0.84 0.85 0.84 0.85 157.9M
2024-12-02 0.84 0.85 0.84 0.84 96.4M
2024-11-29 0.83 0.85 0.83 0.84 153.0M
2024-11-28 0.84 0.85 0.83 0.83 113.6M
2024-11-27 0.82 0.84 0.82 0.84 148.4M
2024-11-26 0.81 0.83 0.81 0.82 115.5M
2024-11-25 0.81 0.82 0.81 0.82 151.2M
2024-11-22 0.83 0.84 0.81 0.81 107.5M
2024-11-21 0.83 0.85 0.83 0.84 144.4M
2024-11-20 0.82 0.84 0.81 0.84 230.8M
2024-11-19 0.82 0.82 0.81 0.82 131.6M
2024-11-18 0.83 0.83 0.81 0.81 196.3M
2024-11-15 0.84 0.84 0.83 0.83 176.8M
2024-11-14 0.84 0.85 0.83 0.83 156.8M
2024-11-13 0.85 0.86 0.84 0.84 188.2M
2024-11-12 0.86 0.89 0.85 0.86 375.0M
2024-11-11 0.86 0.87 0.85 0.87 222.0M
2024-11-08 0.88 0.89 0.86 0.87 279.9M
2024-11-07 0.85 0.87 0.85 0.87 258.0M
2024-11-06 0.86 0.87 0.85 0.85 275.7M
2024-11-05 0.85 0.86 0.84 0.86 281.1M
2024-11-04 0.84 0.85 0.84 0.85 273.5M
2024-11-01 0.84 0.84 0.83 0.83 253.8M
2024-10-31 0.85 0.85 0.84 0.84 269.1M
2024-10-30 0.87 0.88 0.85 0.85 261.8M
2024-10-29 0.89 0.90 0.88 0.88 240.9M
2024-10-28 0.89 0.90 0.89 0.89 198.0M
2024-10-25 0.88 0.90 0.88 0.89 289.3M
2024-10-24 0.89 0.89 0.87 0.88 210.5M
2024-10-23 0.89 0.90 0.88 0.89 295.8M
2024-10-22 0.88 0.90 0.88 0.88 351.2M
2024-10-21 0.89 0.90 0.88 0.88 417.2M
2024-10-18 0.86 0.90 0.85 0.89 504.2M
2024-10-17 0.87 0.88 0.86 0.86 347.5M
2024-10-16 0.86 0.87 0.85 0.86 427.6M
2024-10-15 0.89 0.90 0.86 0.86 376.1M
2024-10-14 0.89 0.90 0.86 0.89 507.5M
2024-10-11 0.92 0.92 0.87 0.88 214.0M
2024-10-10 0.91 0.94 0.91 0.92 416.8M
2024-10-09 0.95 0.97 0.88 0.89 543.9M
2024-10-08 1.04 1.04 0.92 0.96 523.6M
2024-09-30 0.93 0.95 0.88 0.95 339.9M
2024-09-27 0.82 0.88 0.82 0.86 392.7M
2024-09-26 0.78 0.80 0.77 0.80 228.7M
2024-09-25 0.79 0.79 0.77 0.77 206.5M
2024-09-24 0.76 0.77 0.75 0.77 128.7M
2024-09-23 0.77 0.78 0.76 0.76 143.1M
2024-09-20 0.75 0.76 0.75 0.75 159.5M
2024-09-19 0.74 0.75 0.73 0.75 147.7M
2024-09-18 0.75 0.75 0.74 0.74 41.4M
2024-09-13 0.73 0.74 0.73 0.74 104.3M
2024-09-12 0.73 0.75 0.73 0.73 110.9M
2024-09-11 0.72 0.73 0.72 0.73 126.5M
2024-09-10 0.72 0.72 0.71 0.72 111.8M
2024-09-09 0.72 0.72 0.71 0.72 105.9M
2024-09-06 0.72 0.73 0.71 0.72 26.9M
2024-09-05 0.72 0.73 0.72 0.72 97.8M
2024-09-04 0.72 0.73 0.71 0.72 93.9M
2024-09-03 0.72 0.74 0.72 0.73 117.5M
2024-09-02 0.73 0.74 0.72 0.72 83.7M
2024-08-30 0.73 0.75 0.73 0.74 129.6M
2024-08-29 0.72 0.74 0.72 0.73 94.4M
2024-08-28 0.73 0.73 0.72 0.73 66.5M
2024-08-27 0.72 0.73 0.72 0.73 80.4M
2024-08-26 0.72 0.73 0.71 0.73 99.8M
2024-08-23 0.72 0.73 0.71 0.71 93.8M
2024-08-22 0.74 0.74 0.72 0.73 99.2M
2024-08-21 0.74 0.75 0.73 0.74 120.6M
2024-08-20 0.75 0.76 0.74 0.74 65.4M
2024-08-19 0.75 0.76 0.75 0.75 111.5M
2024-08-16 0.74 0.76 0.74 0.75 149.5M
2024-08-15 0.73 0.74 0.73 0.73 110.0M
2024-08-14 0.75 0.75 0.73 0.73 72.1M
2024-08-13 0.75 0.75 0.74 0.75 81.7M
2024-08-12 0.74 0.75 0.74 0.75 112.2M
2024-08-09 0.75 0.75 0.74 0.74 83.9M
2024-08-08 0.73 0.75 0.73 0.74 113.2M
2024-08-07 0.73 0.74 0.73 0.74 129.4M
2024-08-06 0.72 0.73 0.71 0.73 160.1M
2024-08-05 0.71 0.73 0.70 0.71 193.6M
2024-08-02 0.71 0.73 0.71 0.71 161.2M
2024-08-01 0.72 0.73 0.71 0.72 93.0M
2024-07-31 0.70 0.72 0.70 0.72 157.4M
2024-07-30 0.71 0.71 0.70 0.70 86.5M
2024-07-29 0.72 0.72 0.71 0.71 73.7M
2024-07-26 0.71 0.72 0.71 0.71 82.6M
2024-07-25 0.72 0.72 0.70 0.71 114.2M
2024-07-24 0.73 0.73 0.71 0.71 84.2M
2024-07-23 0.75 0.75 0.73 0.73 73.3M
2024-07-22 0.73 0.74 0.73 0.74 97.8M
2024-07-19 0.73 0.74 0.73 0.73 70.3M
2024-07-18 0.73 0.74 0.73 0.74 111.2M
2024-07-17 0.72 0.74 0.72 0.74 122.7M
2024-07-16 0.72 0.72 0.71 0.72 79.6M
2024-07-15 0.74 0.74 0.72 0.72 61.4M
2024-07-12 0.72 0.74 0.72 0.73 124.0M
2024-07-11 0.70 0.71 0.70 0.71 129.9M
2024-07-10 0.70 0.71 0.70 0.70 100.5M
2024-07-09 0.70 0.71 0.69 0.70 142.4M
2024-07-08 0.73 0.73 0.70 0.70 86.9M
2024-07-05 0.71 0.73 0.71 0.72 132.9M
2024-07-04 0.72 0.72 0.71 0.71 77.3M
2024-07-03 0.71 0.72 0.71 0.72 104.8M
2024-07-02 0.71 0.73 0.71 0.71 71.8M
2024-07-01 0.71 0.71 0.71 0.71 53.4M
2024-06-28 0.72 0.73 0.71 0.71 97.7M
2024-06-27 0.73 0.74 0.72 0.72 82.0M
2024-06-26 0.73 0.74 0.73 0.74 132.3M
2024-06-25 0.73 0.74 0.73 0.73 113.3M
2024-06-24 0.73 0.73 0.72 0.73 102.6M
2024-06-21 0.74 0.74 0.73 0.73 81.4M
2024-06-20 0.75 0.76 0.74 0.74 106.6M
2024-06-19 0.75 0.76 0.75 0.76 115.2M
2024-06-18 0.76 0.76 0.74 0.75 98.8M
2024-06-17 0.76 0.77 0.75 0.76 87.2M
2024-06-14 0.76 0.77 0.76 0.76 96.7M
2024-06-13 0.77 0.77 0.76 0.76 114.9M
2024-06-12 0.75 0.77 0.74 0.76 169.2M
2024-06-11 0.76 0.76 0.75 0.75 108.2M
2024-06-07 0.77 0.77 0.76 0.76 92.3M
2024-06-06 0.77 0.78 0.76 0.77 118.0M
2024-06-05 0.77 0.78 0.76 0.77 110.7M
2024-06-04 0.74 0.76 0.74 0.76 146.2M
2024-06-03 0.75 0.75 0.74 0.75 120.5M
2024-05-31 0.76 0.77 0.75 0.75 151.1M
2024-05-30 0.75 0.76 0.74 0.74 132.7M
2024-05-29 0.76 0.76 0.75 0.75 107.7M
2024-05-28 0.76 0.78 0.76 0.76 174.0M
2024-05-27 0.76 0.76 0.74 0.76 160.1M
2024-05-24 0.77 0.77 0.74 0.75 234.9M
2024-05-23 0.79 0.79 0.77 0.78 110.3M
2024-05-22 0.79 0.80 0.79 0.79 110.9M
2024-05-21 0.82 0.82 0.79 0.79 100.2M
2024-05-20 0.82 0.83 0.81 0.82 140.5M
2024-05-17 0.82 0.83 0.81 0.82 144.3M
2024-05-16 0.82 0.83 0.81 0.82 184.9M
2024-05-15 0.82 0.83 0.81 0.81 67.3M
2024-05-14 0.83 0.84 0.82 0.83 149.2M
2024-05-13 0.83 0.84 0.81 0.82 195.6M
2024-05-10 0.82 0.82 0.81 0.82 199.3M
2024-05-09 0.79 0.81 0.79 0.81 150.7M
2024-05-08 0.79 0.80 0.78 0.78 98.9M
2024-05-07 0.80 0.80 0.79 0.79 69.1M
2024-05-06 0.79 0.80 0.78 0.80 127.4M
2024-04-30 0.77 0.78 0.76 0.76 85.2M
2024-04-29 0.76 0.79 0.76 0.77 118.7M
2024-04-26 0.74 0.76 0.74 0.76 131.3M
2024-04-25 0.73 0.75 0.73 0.74 116.8M
2024-04-24 0.72 0.74 0.72 0.73 86.8M
2024-04-23 0.71 0.72 0.70 0.72 106.5M
2024-04-22 0.69 0.71 0.68 0.70 118.0M
2024-04-19 0.70 0.70 0.68 0.68 132.0M
2024-04-18 0.70 0.71 0.69 0.70 113.3M
2024-04-17 0.70 0.71 0.70 0.70 120.8M
2024-04-16 0.72 0.72 0.70 0.70 95.8M
2024-04-15 0.73 0.73 0.72 0.72 96.4M
2024-04-12 0.74 0.75 0.73 0.74 85.8M
2024-04-11 0.74 0.75 0.74 0.74 98.2M
2024-04-10 0.76 0.76 0.75 0.75 118.1M
2024-04-09 0.75 0.76 0.74 0.75 126.8M
2024-04-08 0.74 0.75 0.73 0.74 130.1M
2024-04-03 0.76 0.76 0.75 0.75 85.0M
2024-04-02 0.78 0.78 0.76 0.76 104.2M
2024-04-01 0.77 0.78 0.76 0.78 42.6M
2024-03-29 0.77 0.77 0.76 0.76 34.9M
2024-03-28 0.77 0.78 0.76 0.77 173.7M
2024-03-27 0.77 0.78 0.76 0.77 140.5M
2024-03-26 0.77 0.78 0.76 0.77 101.9M
2024-03-25 0.77 0.78 0.77 0.77 141.2M
2024-03-22 0.79 0.79 0.77 0.77 116.4M
2024-03-21 0.80 0.81 0.79 0.80 143.3M
2024-03-20 0.80 0.80 0.79 0.80 112.1M
2024-03-19 0.81 0.81 0.80 0.80 127.1M
2024-03-18 0.81 0.82 0.80 0.82 131.5M
2024-03-15 0.81 0.82 0.80 0.81 108.3M
2024-03-14 0.85 0.87 0.81 0.82 266.9M
2024-03-13 0.82 0.82 0.81 0.81 114.6M
2024-03-12 0.80 0.82 0.80 0.82 171.2M
2024-03-11 0.78 0.79 0.78 0.79 93.8M
2024-03-08 0.77 0.78 0.77 0.78 115.2M
2024-03-07 0.78 0.79 0.77 0.77 110.4M
2024-03-06 0.79 0.81 0.79 0.80 162.7M
2024-03-05 0.82 0.82 0.79 0.79 114.2M
2024-03-04 0.81 0.83 0.81 0.83 195.4M
2024-03-01 0.81 0.81 0.80 0.81 173.4M
2024-02-29 0.81 0.83 0.81 0.83 139.3M
2024-02-28 0.83 0.85 0.81 0.81 165.1M
2024-02-27 0.81 0.82 0.80 0.82 129.3M
2024-02-26 0.81 0.82 0.80 0.81 115.5M
2024-02-23 0.80 0.81 0.80 0.80 105.8M
2024-02-22 0.80 0.80 0.79 0.80 121.2M
2024-02-21 0.78 0.81 0.77 0.80 148.2M
2024-02-20 0.77 0.79 0.76 0.78 144.9M
2024-02-19 0.77 0.77 0.76 0.77 120.3M
2024-02-08 0.76 0.76 0.75 0.75 115.0M
2024-02-07 0.77 0.78 0.75 0.76 202.6M
2024-02-06 0.71 0.76 0.70 0.76 184.7M
2024-02-05 0.71 0.72 0.70 0.71 200.9M
2024-02-02 0.76 0.76 0.71 0.71 192.7M
2024-02-01 0.73 0.76 0.73 0.75 179.9M
2024-01-31 0.76 0.76 0.73 0.73 116.3M
2024-01-30 0.77 0.77 0.76 0.76 112.9M
2024-01-29 0.79 0.80 0.77 0.78 149.4M
2024-01-26 0.82 0.84 0.76 0.78 226.8M
2024-01-25 0.81 0.83 0.80 0.82 123.4M
2024-01-24 0.81 0.81 0.79 0.80 154.6M
2024-01-23 0.78 0.81 0.78 0.80 222.3M
2024-01-22 0.81 0.82 0.77 0.78 128.3M
2024-01-19 0.85 0.85 0.81 0.81 97.1M
2024-01-18 0.84 0.85 0.83 0.85 174.9M
2024-01-17 0.87 0.88 0.83 0.83 92.9M
2024-01-16 0.89 0.90 0.87 0.88 90.5M
2024-01-15 0.89 0.90 0.89 0.89 104.6M
2024-01-12 0.90 0.90 0.89 0.89 66.3M
2024-01-11 0.91 0.92 0.90 0.91 105.5M
2024-01-10 0.89 0.90 0.88 0.90 93.6M
2024-01-09 0.88 0.90 0.88 0.89 124.1M
2024-01-08 0.90 0.90 0.87 0.87 98.1M
2024-01-05 0.92 0.92 0.89 0.89 96.9M
2024-01-04 0.92 0.93 0.92 0.92 193.5M
2024-01-03 0.93 0.94 0.92 0.92 98.2M
2024-01-02 0.96 0.96 0.93 0.93 144.6M