Hang Seng Composite Industry - Consumer Discretionary (HSCICD)

HSCICD
🏛️ Hongkong →
3,413.05
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
2022-12-30 2,821.60 2,829.75 2,795.32 2,802.42 3,819.1M
2022-12-29 2,784.25 2,796.92 2,758.36 2,779.89 2,954.0M
2022-12-28 2,829.67 2,847.92 2,799.37 2,818.06 3,745.9M
2022-12-23 2,788.67 2,822.43 2,770.69 2,800.39 3,383.7M
2022-12-22 2,784.81 2,835.33 2,771.89 2,827.29 2,593.2M
2022-12-21 2,720.51 2,733.27 2,705.94 2,732.51 2,882.6M
2022-12-20 2,720.94 2,737.27 2,669.19 2,707.59 3,183.7M
2022-12-19 2,778.38 2,822.61 2,725.92 2,743.36 3,095.0M
2022-12-16 2,761.14 2,800.60 2,728.51 2,787.21 2,871.6M
2022-12-15 2,808.13 2,814.71 2,736.58 2,767.99 3,049.2M
2022-12-14 2,822.75 2,836.17 2,770.68 2,802.44 3,723.2M
2022-12-13 2,777.42 2,840.89 2,760.80 2,801.10 4,273.8M
2022-12-12 2,815.14 2,823.74 2,761.63 2,778.21 4,001.3M
2022-12-09 2,830.83 2,870.57 2,785.61 2,860.14 6,391.1M
2022-12-08 2,731.24 2,829.67 2,731.24 2,818.24 4,872.7M
2022-12-07 2,767.01 2,886.05 2,696.00 2,701.58 6,305.7M
2022-12-06 2,748.20 2,815.10 2,732.32 2,765.73 5,025.1M
2022-12-05 2,716.02 2,775.58 2,692.71 2,774.26 6,456.3M
2022-12-02 2,656.78 2,665.41 2,608.74 2,644.41 7,413.0M
2022-12-01 2,708.89 2,753.09 2,638.47 2,645.72 9,517.9M
2022-11-30 2,482.00 2,612.82 2,456.68 2,612.82 10,228.6M
2022-11-29 2,384.33 2,490.75 2,372.34 2,490.08 5,373.4M
2022-11-28 2,286.38 2,363.87 2,266.67 2,359.11 9,123.1M
2022-11-25 2,407.20 2,407.20 2,341.11 2,347.37 7,046.5M
2022-11-24 2,409.99 2,417.09 2,379.99 2,400.27 1,034.4M
2022-11-23 2,389.56 2,397.99 2,357.47 2,383.26 1,096.8M
2022-11-22 2,451.03 2,465.39 2,372.07 2,394.17 1,451.5M
2022-11-21 2,477.50 2,477.50 2,408.23 2,453.15 1,860.1M
2022-11-18 2,560.66 2,572.22 2,501.75 2,513.24 2,662.0M
2022-11-17 2,551.38 2,553.97 2,484.09 2,534.39 2,661.4M
2022-11-16 2,572.48 2,622.87 2,557.20 2,573.03 3,291.1M
2022-11-15 2,504.38 2,590.73 2,472.16 2,583.32 4,131.2M
2022-11-14 2,536.34 2,568.62 2,485.62 2,497.53 3,863.2M
2022-11-11 2,435.35 2,459.18 2,374.91 2,458.69 2,873.0M
2022-11-10 2,290.37 2,290.37 2,236.70 2,261.32 1,836.9M
2022-11-09 2,375.82 2,399.00 2,306.99 2,325.21 1,450.4M
2022-11-08 2,396.84 2,409.49 2,341.68 2,372.51 1,240.2M
2022-11-07 2,287.06 2,407.53 2,272.81 2,387.39 2,295.1M
2022-11-04 2,193.98 2,365.48 2,193.98 2,319.95 2,383.9M
2022-11-03 2,208.14 2,220.23 2,171.82 2,178.02 1,397.5M
2022-11-02 2,142.85 2,258.53 2,131.54 2,254.79 1,260.5M
2022-11-01 2,042.42 2,174.71 2,031.00 2,152.51 1,532.7M
2022-10-31 2,051.14 2,080.64 2,011.32 2,028.54 1,255.1M
2022-10-28 2,161.66 2,161.66 2,037.47 2,052.55 1,206.4M
2022-10-27 2,206.58 2,238.79 2,158.05 2,162.84 1,519.9M
2022-10-26 2,118.03 2,202.72 2,109.94 2,156.92 1,736.3M
2022-10-25 2,094.61 2,136.09 2,042.26 2,110.71 1,272.0M
2022-10-24 2,184.08 2,196.82 2,076.34 2,092.01 1,705.4M
2022-10-21 2,238.04 2,239.87 2,201.20 2,212.74 1,055.1M
2022-10-20 2,229.71 2,259.18 2,172.60 2,228.93 1,399.0M
2022-10-19 2,321.16 2,322.13 2,262.67 2,264.09 1,200.8M
2022-10-18 2,317.06 2,330.63 2,250.37 2,330.63 1,469.3M
2022-10-17 2,279.99 2,298.05 2,215.34 2,280.02 1,411.8M
2022-10-14 2,290.74 2,344.63 2,281.73 2,295.23 1,383.7M
2022-10-13 2,321.02 2,335.20 2,259.88 2,260.24 1,056.6M
2022-10-12 2,322.25 2,361.52 2,254.43 2,317.91 1,212.3M
2022-10-11 2,365.25 2,379.98 2,326.30 2,332.20 933.2M
2022-10-10 2,458.94 2,458.94 2,363.96 2,372.74 1,290.8M
2022-10-07 2,533.16 2,533.16 2,494.80 2,505.06 642.2M
2022-10-06 2,567.32 2,567.32 2,534.39 2,558.40 782.6M
2022-10-05 2,513.07 2,574.87 2,509.60 2,568.50 756.8M
2022-10-03 2,383.75 2,424.96 2,371.63 2,405.44 523.9M
2022-09-30 2,437.68 2,441.93 2,363.16 2,402.47 674.2M
2022-09-29 2,525.67 2,537.19 2,439.74 2,452.06 801.5M
2022-09-28 2,570.63 2,570.63 2,475.88 2,491.86 1,306.5M
2022-09-27 2,556.58 2,589.50 2,533.09 2,585.44 1,444.2M
2022-09-26 2,525.46 2,594.80 2,522.01 2,559.70 1,113.0M
2022-09-23 2,556.23 2,560.97 2,505.56 2,513.87 929.7M
2022-09-22 2,557.07 2,568.02 2,522.42 2,560.87 1,140.4M
2022-09-21 2,655.41 2,655.41 2,599.52 2,607.51 1,551.0M
2022-09-20 2,632.53 2,671.40 2,628.52 2,667.33 1,554.0M
2022-09-19 2,634.74 2,641.06 2,600.22 2,612.98 1,183.0M
2022-09-16 2,639.39 2,674.10 2,628.59 2,644.90 1,610.5M
2022-09-15 2,676.21 2,694.78 2,650.82 2,663.54 1,075.4M
2022-09-14 2,692.35 2,694.01 2,651.80 2,681.59 4,242.7M
2022-09-13 2,713.84 2,766.49 2,713.45 2,749.52 1,017.3M
2022-09-09 2,649.01 2,705.43 2,635.53 2,702.77 1,047.3M
2022-09-08 2,665.92 2,679.58 2,624.67 2,633.90 614.4M
2022-09-07 2,629.45 2,663.47 2,625.29 2,655.93 766.2M
2022-09-06 2,664.06 2,690.15 2,644.71 2,672.12 931.7M
2022-09-05 2,688.46 2,688.46 2,634.62 2,647.10 1,118.1M
2022-09-02 2,740.33 2,746.31 2,702.36 2,721.63 1,436.3M
2022-09-01 2,804.15 2,804.15 2,739.85 2,749.34 1,389.1M
2022-08-31 2,763.42 2,845.60 2,736.53 2,819.07 1,260.3M
2022-08-30 2,843.88 2,846.08 2,790.80 2,829.40 1,256.9M
2022-08-29 2,841.01 2,841.01 2,813.91 2,831.89 1,812.2M
2022-08-26 2,858.53 2,880.83 2,846.35 2,873.75 1,492.1M
2022-08-25 2,793.68 2,850.71 2,792.54 2,850.71 775.5M
2022-08-24 2,841.74 2,841.94 2,778.05 2,791.45 1,259.4M
2022-08-23 2,892.13 2,893.08 2,825.32 2,847.18 1,342.8M
2022-08-22 2,874.65 2,929.21 2,867.67 2,900.31 3,642.2M
2022-08-19 2,879.63 2,907.44 2,877.08 2,897.89 477.6M
2022-08-18 2,935.19 2,935.49 2,873.05 2,887.41 564.1M
2022-08-17 2,913.02 2,942.88 2,888.61 2,940.52 493.8M
2022-08-16 2,927.00 2,931.01 2,871.24 2,896.51 682.2M
2022-08-15 2,917.79 2,948.04 2,908.44 2,919.53 431.4M
2022-08-12 2,917.65 2,931.98 2,893.94 2,923.39 421.3M
2022-08-11 2,858.73 2,901.59 2,845.05 2,901.59 477.4M
2022-08-10 2,864.17 2,864.17 2,774.78 2,797.40 616.2M
2022-08-09 2,886.34 2,907.38 2,858.65 2,871.02 458.0M
2022-08-08 2,899.56 2,899.56 2,861.41 2,888.12 545.8M
2022-08-05 2,915.38 2,941.03 2,886.26 2,916.76 569.1M
2022-08-04 2,874.35 2,907.40 2,865.42 2,891.50 842.9M
2022-08-03 2,869.62 2,907.89 2,840.98 2,856.33 717.5M
2022-08-02 2,883.02 2,883.02 2,814.48 2,849.67 955.7M
2022-08-01 2,878.82 2,923.34 2,846.52 2,915.08 1,174.4M
2022-07-29 2,934.18 2,938.93 2,852.40 2,867.51 817.8M
2022-07-28 2,924.44 2,943.93 2,902.49 2,932.14 707.7M
2022-07-27 2,935.65 2,936.99 2,889.97 2,913.89 602.2M
2022-07-26 2,930.71 2,967.98 2,920.89 2,962.70 542.8M
2022-07-25 2,937.43 2,937.49 2,890.93 2,930.89 607.4M
2022-07-22 2,964.36 2,981.35 2,933.94 2,954.11 787.9M
2022-07-21 2,979.20 2,987.15 2,938.55 2,951.87 657.5M
2022-07-20 2,964.56 2,993.51 2,964.56 2,980.28 1,715.8M
2022-07-19 2,965.79 2,965.79 2,914.59 2,938.62 698.3M
2022-07-18 2,947.15 2,981.01 2,892.80 2,981.01 844.5M
2022-07-15 2,977.51 2,999.96 2,912.89 2,931.05 1,295.1M
2022-07-14 2,942.39 2,974.95 2,923.00 2,965.70 855.8M
2022-07-13 2,948.69 2,972.92 2,921.81 2,942.94 946.8M
2022-07-12 2,969.66 3,003.34 2,906.57 2,936.26 1,074.0M
2022-07-11 3,109.58 3,109.58 2,992.21 3,012.01 1,203.3M
2022-07-08 3,173.21 3,175.97 3,106.56 3,129.87 1,049.7M
2022-07-07 3,056.61 3,134.20 3,021.29 3,134.20 1,152.6M
2022-07-06 3,109.71 3,136.43 3,028.92 3,076.80 1,318.7M
2022-07-05 3,150.37 3,169.49 3,080.51 3,102.65 1,172.5M
2022-07-04 3,119.48 3,129.87 3,083.09 3,114.90 1,142.8M
2022-06-30 3,127.80 3,182.93 3,116.11 3,143.88 1,563.6M
2022-06-29 3,200.62 3,203.58 3,094.34 3,124.58 1,936.7M
2022-06-28 3,137.48 3,253.85 3,113.14 3,247.55 4,975.8M
2022-06-27 3,080.31 3,179.86 3,080.31 3,153.33 2,966.6M
2022-06-24 2,975.37 3,048.69 2,973.24 3,047.51 1,401.9M
2022-06-23 2,915.35 2,982.66 2,903.49 2,948.78 1,365.9M
2022-06-22 2,950.21 2,970.06 2,886.01 2,887.64 1,489.4M
2022-06-21 2,908.45 2,954.04 2,889.70 2,939.04 1,405.4M
2022-06-20 2,862.36 2,912.96 2,845.95 2,899.90 1,657.9M
2022-06-17 2,833.72 2,894.70 2,830.34 2,869.19 3,066.3M
2022-06-16 2,951.00 2,965.65 2,844.71 2,863.74 4,760.3M
2022-06-15 2,913.89 2,953.70 2,910.26 2,917.71 1,553.5M
2022-06-14 2,882.60 2,927.10 2,849.52 2,912.28 1,165.2M
2022-06-13 2,950.17 2,988.39 2,923.54 2,929.24 1,481.2M
2022-06-10 2,931.08 3,049.24 2,915.64 3,029.53 1,447.3M
2022-06-09 3,055.33 3,063.14 2,959.42 2,972.64 1,275.5M
2022-06-08 2,994.65 3,054.66 2,991.77 3,037.38 1,375.4M
2022-06-07 2,981.82 2,999.16 2,943.72 2,966.93 1,475.6M
2022-06-06 2,912.78 2,990.22 2,905.27 2,990.22 924.7M
2022-06-02 2,889.05 2,900.50 2,855.25 2,891.05 764.2M
2022-06-01 2,918.42 2,923.39 2,879.24 2,910.84 1,237.1M
2022-05-31 2,834.73 2,904.73 2,829.35 2,904.73 2,741.6M
2022-05-30 2,770.84 2,829.73 2,770.84 2,829.10 934.4M
2022-05-27 2,733.79 2,761.86 2,703.03 2,734.12 962.8M
2022-05-26 2,684.12 2,688.47 2,631.97 2,673.41 695.1M
2022-05-25 2,655.08 2,697.84 2,647.82 2,675.99 951.6M
2022-05-24 2,758.03 2,765.41 2,652.41 2,659.71 1,303.1M
2022-05-23 2,787.37 2,791.79 2,718.60 2,738.73 694.1M
2022-05-20 2,782.94 2,809.23 2,762.83 2,796.29 764.0M
2022-05-19 2,766.47 2,766.47 2,715.14 2,743.04 756.6M
2022-05-18 2,789.70 2,841.54 2,775.20 2,831.37 1,074.4M
2022-05-17 2,720.71 2,786.33 2,714.41 2,786.33 1,023.1M
2022-05-16 2,711.03 2,722.02 2,676.22 2,703.13 786.7M
2022-05-13 2,618.92 2,679.87 2,618.92 2,678.41 988.8M
2022-05-12 2,605.44 2,632.68 2,580.24 2,593.40 786.9M
2022-05-11 2,569.25 2,699.79 2,561.42 2,650.98 933.9M
2022-05-10 2,525.27 2,586.66 2,497.51 2,569.96 1,017.2M
2022-05-06 2,695.92 2,695.92 2,627.07 2,627.31 807.4M
2022-05-05 2,814.83 2,836.29 2,769.95 2,774.51 868.6M
2022-04-29 2,738.51 2,831.94 2,715.27 2,831.72 826.3M
2022-04-28 2,734.75 2,739.94 2,688.90 2,739.94 625.1M
2022-04-26 2,662.38 2,747.05 2,662.38 2,693.58 1,108.8M
2022-04-25 2,734.43 2,734.43 2,630.64 2,640.00 1,010.4M
2022-04-22 2,744.63 2,798.42 2,704.98 2,788.43 904.7M
2022-04-21 2,819.73 2,837.87 2,759.75 2,784.43 1,221.8M
2022-04-20 2,800.64 2,894.70 2,800.64 2,840.56 795.4M
2022-04-19 2,832.42 2,838.94 2,780.97 2,798.79 1,059.6M
2022-04-14 2,801.09 2,866.54 2,801.09 2,865.41 783.0M
2022-04-13 2,741.72 2,800.09 2,722.87 2,764.36 608.2M
2022-04-12 2,684.14 2,788.20 2,652.96 2,752.46 991.0M
2022-04-11 2,799.28 2,799.28 2,664.18 2,674.64 1,015.2M
2022-04-08 2,825.95 2,830.21 2,774.00 2,825.10 777.5M
2022-04-07 2,869.90 2,916.08 2,828.74 2,836.78 912.2M
2022-04-06 2,972.97 2,972.97 2,893.89 2,900.51 955.9M
2022-04-04 2,958.23 3,006.58 2,939.44 3,000.40 619.3M
2022-04-01 2,883.46 2,934.63 2,861.80 2,934.63 542.1M
2022-03-31 2,986.23 2,986.23 2,900.18 2,933.49 580.5M
2022-03-30 2,914.47 3,003.81 2,902.92 2,990.61 1,281.6M
2022-03-29 2,836.21 2,886.16 2,835.15 2,886.16 970.9M
2022-03-28 2,829.64 2,848.13 2,750.94 2,824.60 1,030.6M
2022-03-25 2,945.35 2,969.31 2,827.25 2,838.26 1,089.1M
2022-03-24 2,925.41 2,982.46 2,911.25 2,958.27 1,081.2M
2022-03-23 2,928.28 2,986.45 2,915.30 2,928.90 1,281.4M
2022-03-22 2,820.79 2,917.78 2,819.37 2,917.78 1,101.7M
2022-03-21 2,900.70 2,904.77 2,798.59 2,820.51 1,063.2M
2022-03-18 2,836.42 2,873.06 2,770.46 2,838.83 1,618.8M
2022-03-17 2,866.09 2,895.55 2,739.91 2,845.64 2,294.9M
2022-03-16 2,468.81 2,666.36 2,440.67 2,659.88 2,556.2M
2022-03-15 2,429.74 2,539.25 2,365.19 2,377.15 2,406.2M
2022-03-14 2,675.63 2,675.63 2,496.55 2,514.51 1,806.5M
2022-03-11 2,764.19 2,787.65 2,655.73 2,754.30 1,323.7M
2022-03-10 2,865.51 2,876.78 2,807.61 2,822.71 1,065.2M
2022-03-09 2,815.17 2,825.38 2,672.90 2,767.46 1,389.1M
2022-03-08 2,886.06 2,919.08 2,786.37 2,793.59 1,255.0M
2022-03-07 2,975.71 2,975.71 2,856.51 2,899.89 1,479.0M
2022-03-04 3,113.76 3,120.76 3,043.44 3,048.90 1,475.6M
2022-03-03 3,235.73 3,265.96 3,190.09 3,201.53 856.5M
2022-03-02 3,263.22 3,274.90 3,220.23 3,224.99 613.4M
2022-03-01 3,294.37 3,323.06 3,279.61 3,302.85 743.6M
2022-02-28 3,300.37 3,300.37 3,214.04 3,262.24 1,112.2M
2022-02-25 3,285.04 3,331.53 3,278.90 3,298.16 613.4M
2022-02-24 3,330.61 3,332.03 3,217.94 3,248.89 1,048.1M
2022-02-23 3,381.23 3,401.46 3,359.01 3,383.70 656.3M
2022-02-22 3,449.49 3,449.49 3,357.22 3,382.86 903.4M
2022-02-21 3,485.54 3,506.68 3,464.64 3,505.93 719.1M
2022-02-18 3,564.92 3,564.92 3,515.74 3,519.02 893.6M
2022-02-17 3,557.50 3,582.98 3,530.63 3,582.98 788.2M
2022-02-16 3,527.28 3,562.86 3,527.28 3,555.59 846.4M
2022-02-15 3,457.40 3,496.66 3,455.16 3,469.54 756.7M
2022-02-14 3,476.47 3,485.49 3,448.96 3,463.50 773.5M
2022-02-11 3,528.31 3,543.41 3,489.09 3,511.17 913.0M
2022-02-10 3,572.90 3,576.17 3,492.53 3,548.68 1,027.3M
2022-02-09 3,493.32 3,540.89 3,475.85 3,522.83 829.4M
2022-02-08 3,485.63 3,487.61 3,395.97 3,434.66 754.3M
2022-02-07 3,509.08 3,521.78 3,441.87 3,471.22 965.6M
2022-02-04 3,414.57 3,475.86 3,374.21 3,470.05 696.4M
2022-01-31 3,276.13 3,323.70 3,239.91 3,304.27 372.8M
2022-01-28 3,336.01 3,340.09 3,259.03 3,267.28 970.9M
2022-01-27 3,422.26 3,422.26 3,327.06 3,360.05 858.2M
2022-01-26 3,491.74 3,507.78 3,438.78 3,453.43 1,301.3M
2022-01-25 3,532.55 3,553.48 3,481.74 3,506.07 1,330.7M
2022-01-24 3,628.53 3,628.53 3,585.15 3,590.84 878.5M
2022-01-21 3,645.76 3,694.67 3,636.33 3,677.83 958.5M
2022-01-20 3,572.98 3,648.83 3,548.41 3,648.83 956.1M
2022-01-19 3,662.90 3,664.72 3,563.78 3,580.03 632.6M
2022-01-18 3,636.59 3,671.59 3,617.38 3,645.66 684.0M
2022-01-17 3,657.24 3,657.24 3,610.64 3,624.32 874.1M
2022-01-14 3,588.68 3,630.69 3,564.97 3,630.69 779.0M
2022-01-13 3,648.25 3,650.59 3,593.41 3,609.59 728.8M
2022-01-12 3,515.32 3,625.01 3,515.32 3,625.01 971.8M
2022-01-11 3,477.82 3,504.12 3,455.32 3,469.65 767.3M
2022-01-10 3,493.67 3,523.12 3,453.06 3,521.72 745.3M
2022-01-07 3,545.43 3,559.93 3,489.50 3,507.83 798.5M
2022-01-06 3,540.91 3,551.04 3,482.80 3,530.28 834.2M
2022-01-05 3,630.98 3,635.69 3,532.04 3,539.11 894.2M
2022-01-04 3,736.72 3,744.23 3,654.86 3,671.24 903.0M
2022-01-03 3,743.87 3,761.60 3,683.27 3,706.79 328.8M