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
2023-12-29 2,381.93 2,396.09 2,367.83 2,384.31 3,849.3M
2023-12-28 2,306.37 2,384.74 2,301.00 2,375.20 6,359.7M
2023-12-27 2,306.77 2,309.26 2,280.76 2,300.21 4,151.9M
2023-12-22 2,302.42 2,323.50 2,265.00 2,275.32 1,747.0M
2023-12-21 2,285.86 2,302.73 2,267.43 2,296.05 3,278.9M
2023-12-20 2,312.01 2,325.72 2,303.02 2,308.18 7,503.8M
2023-12-19 2,289.04 2,295.28 2,273.19 2,291.85 2,801.2M
2023-12-18 2,316.21 2,320.72 2,284.34 2,296.87 1,514.2M
2023-12-15 2,317.84 2,362.12 2,317.84 2,330.72 2,118.1M
2023-12-14 2,281.14 2,310.35 2,276.93 2,290.28 1,641.6M
2023-12-13 2,281.27 2,285.08 2,243.44 2,255.91 2,121.7M
2023-12-12 2,280.56 2,300.24 2,268.29 2,292.96 2,660.2M
2023-12-11 2,251.60 2,276.10 2,232.87 2,265.36 1,859.5M
2023-12-08 2,309.04 2,313.53 2,277.77 2,285.35 3,994.6M
2023-12-07 2,325.92 2,327.08 2,285.16 2,310.94 5,821.6M
2023-12-06 2,300.24 2,344.03 2,288.76 2,328.52 4,795.8M
2023-12-05 2,321.07 2,321.07 2,279.71 2,294.79 5,063.5M
2023-12-04 2,346.33 2,357.33 2,316.42 2,323.74 4,792.8M
2023-12-01 2,370.29 2,370.56 2,334.55 2,345.58 7,416.8M
2023-11-30 2,384.33 2,384.33 2,341.22 2,369.41 4,913.0M
2023-11-29 2,451.66 2,452.02 2,366.40 2,383.55 8,546.1M
2023-11-28 2,457.08 2,461.35 2,435.04 2,440.66 7,422.0M
2023-11-27 2,488.64 2,488.64 2,422.93 2,456.48 14,602.5M
2023-11-24 2,516.34 2,516.34 2,469.86 2,473.39 5,259.4M
2023-11-23 2,495.23 2,533.34 2,489.80 2,533.15 11,984.2M
2023-11-22 2,508.86 2,511.58 2,489.60 2,501.83 14,661.6M
2023-11-21 2,546.22 2,569.98 2,509.27 2,516.15 6,489.1M
2023-11-20 2,493.50 2,529.10 2,488.15 2,523.78 10,579.2M
2023-11-17 2,485.66 2,486.30 2,463.48 2,479.17 14,919.5M
2023-11-16 2,541.96 2,541.96 2,487.72 2,499.27 969.3M
2023-11-15 2,513.22 2,536.19 2,499.07 2,536.19 1,416.3M
2023-11-14 2,473.94 2,482.58 2,448.28 2,448.97 1,069.0M
2023-11-13 2,429.37 2,457.14 2,419.79 2,453.88 1,058.4M
2023-11-10 2,455.06 2,457.01 2,420.28 2,423.77 1,622.7M
2023-11-09 2,501.78 2,513.57 2,483.23 2,489.23 1,020.3M
2023-11-08 2,520.99 2,524.90 2,483.51 2,497.18 1,067.5M
2023-11-07 2,545.24 2,551.16 2,518.61 2,521.26 926.4M
2023-11-06 2,521.42 2,566.21 2,521.42 2,562.24 1,315.0M
2023-11-03 2,437.71 2,499.40 2,437.10 2,491.05 1,752.8M
2023-11-02 2,416.37 2,428.90 2,400.81 2,411.13 1,845.4M
2023-11-01 2,426.02 2,426.98 2,380.00 2,396.05 1,045.9M
2023-10-31 2,487.87 2,487.87 2,427.45 2,436.51 1,030.4M
2023-10-30 2,459.76 2,499.32 2,459.76 2,491.90 1,348.3M
2023-10-27 2,445.63 2,490.34 2,433.15 2,482.62 1,730.3M
2023-10-26 2,452.01 2,462.84 2,417.30 2,432.68 1,380.3M
2023-10-25 2,497.61 2,515.15 2,454.67 2,468.53 991.0M
2023-10-24 2,448.00 2,451.26 2,400.90 2,429.64 947.9M
2023-10-20 2,438.26 2,459.12 2,429.64 2,437.58 1,111.1M
2023-10-19 2,499.52 2,499.52 2,449.00 2,454.14 1,386.7M
2023-10-18 2,512.90 2,540.12 2,496.28 2,519.07 2,097.1M
2023-10-17 2,514.09 2,519.41 2,492.59 2,500.67 932.9M
2023-10-16 2,550.78 2,557.36 2,493.49 2,499.50 1,203.3M
2023-10-13 2,566.75 2,578.55 2,544.65 2,547.36 817.0M
2023-10-12 2,590.34 2,623.56 2,583.90 2,615.58 1,169.6M
2023-10-11 2,569.79 2,580.30 2,555.99 2,558.00 948.6M
2023-10-10 2,526.25 2,562.18 2,521.80 2,525.49 995.3M
2023-10-09 2,524.28 2,532.45 2,506.14 2,515.69 667.5M
2023-10-06 2,511.61 2,541.58 2,511.61 2,521.98 297.5M
2023-10-05 2,515.16 2,526.95 2,499.23 2,503.70 299.2M
2023-10-04 2,539.11 2,539.11 2,491.91 2,502.29 473.7M
2023-10-03 2,585.54 2,585.54 2,527.20 2,549.45 468.7M
2023-09-29 2,536.32 2,627.24 2,536.32 2,611.17 452.6M
2023-09-28 2,554.23 2,562.41 2,517.26 2,522.01 942.7M
2023-09-27 2,556.57 2,582.64 2,551.93 2,561.07 837.5M
2023-09-26 2,595.53 2,597.80 2,544.63 2,556.50 1,014.7M
2023-09-25 2,682.36 2,682.36 2,606.24 2,608.20 1,028.2M
2023-09-22 2,657.16 2,683.02 2,619.76 2,679.11 1,127.8M
2023-09-21 2,695.23 2,695.23 2,662.03 2,670.64 1,397.7M
2023-09-20 2,721.75 2,729.41 2,705.32 2,707.67 1,381.7M
2023-09-19 2,748.73 2,748.79 2,717.56 2,736.81 1,515.0M
2023-09-18 2,757.76 2,778.22 2,730.66 2,745.01 1,986.7M
2023-09-15 2,737.56 2,780.88 2,715.66 2,764.72 2,000.8M
2023-09-14 2,738.05 2,740.76 2,705.57 2,731.35 2,644.2M
2023-09-13 2,757.46 2,763.22 2,723.56 2,727.81 2,717.9M
2023-09-12 2,710.95 2,761.06 2,688.73 2,740.30 3,341.4M
2023-09-11 2,663.39 2,719.55 2,637.32 2,709.43 1,582.7M
2023-09-07 2,728.06 2,728.06 2,689.38 2,693.67 2,951.0M
2023-09-06 2,743.23 2,743.84 2,709.57 2,729.81 5,440.4M
2023-09-05 2,798.78 2,799.12 2,745.48 2,752.22 1,070.6M
2023-09-04 2,779.69 2,814.85 2,770.01 2,811.65 1,451.5M
2023-08-31 2,768.70 2,780.25 2,731.41 2,743.32 1,088.0M
2023-08-30 2,780.42 2,795.38 2,742.19 2,750.61 836.7M
2023-08-29 2,713.02 2,764.27 2,703.19 2,748.01 1,156.7M
2023-08-28 2,764.65 2,783.80 2,685.74 2,688.45 1,291.7M
2023-08-25 2,681.44 2,691.55 2,669.29 2,671.27 936.8M
2023-08-24 2,651.38 2,716.49 2,651.38 2,699.92 1,134.5M
2023-08-23 2,653.44 2,665.99 2,627.91 2,638.20 911.3M
2023-08-22 2,635.54 2,677.53 2,612.56 2,655.89 1,465.7M
2023-08-21 2,649.08 2,656.42 2,607.20 2,618.09 1,824.7M
2023-08-18 2,729.74 2,730.66 2,663.25 2,666.07 1,531.4M
2023-08-17 2,688.49 2,761.06 2,661.00 2,749.46 1,000.6M
2023-08-16 2,734.12 2,734.59 2,707.68 2,715.54 1,094.0M
2023-08-15 2,762.85 2,774.00 2,744.36 2,753.29 901.9M
2023-08-14 2,786.62 2,786.62 2,735.05 2,778.02 1,334.5M
2023-08-11 2,881.14 2,887.18 2,826.47 2,835.37 1,292.6M
2023-08-10 2,857.18 2,885.78 2,838.82 2,881.06 927.5M
2023-08-09 2,870.04 2,901.04 2,858.26 2,898.00 1,141.2M
2023-08-08 2,948.28 2,949.47 2,894.18 2,904.33 1,244.3M
2023-08-07 2,955.53 2,980.97 2,929.03 2,975.59 1,037.2M
2023-08-04 2,978.86 3,003.92 2,956.32 2,971.30 1,145.8M
2023-08-03 2,923.47 2,969.06 2,916.60 2,943.38 862.7M
2023-08-02 2,973.44 2,993.68 2,907.82 2,921.92 1,382.3M
2023-08-01 3,019.65 3,045.98 2,980.98 2,992.90 1,465.5M
2023-07-31 3,028.52 3,066.29 2,994.37 2,999.37 2,542.4M
2023-07-28 2,878.68 2,962.67 2,865.88 2,961.02 2,239.5M
2023-07-27 2,853.22 2,911.75 2,853.22 2,900.83 1,749.3M
2023-07-26 2,809.19 2,815.73 2,789.32 2,812.29 2,058.5M
2023-07-25 2,786.85 2,824.31 2,786.85 2,818.76 2,141.4M
2023-07-24 2,751.86 2,756.96 2,699.59 2,719.36 1,480.0M
2023-07-21 2,760.55 2,785.97 2,736.69 2,770.49 1,462.4M
2023-07-20 2,777.56 2,806.51 2,755.30 2,762.34 3,593.4M
2023-07-19 2,766.37 2,772.17 2,721.91 2,767.54 2,319.1M
2023-07-18 2,794.81 2,797.32 2,753.73 2,784.85 2,943.6M
2023-07-14 2,800.46 2,805.62 2,777.93 2,795.45 654.6M
2023-07-13 2,790.85 2,802.81 2,774.58 2,793.00 816.7M
2023-07-12 2,756.97 2,780.70 2,742.54 2,756.70 827.6M
2023-07-11 2,702.41 2,749.22 2,689.10 2,741.99 760.3M
2023-07-10 2,685.97 2,697.62 2,643.56 2,660.38 539.7M
2023-07-07 2,664.51 2,666.05 2,623.53 2,635.48 670.6M
2023-07-06 2,718.68 2,727.30 2,659.38 2,679.73 807.4M
2023-07-05 2,763.90 2,763.90 2,718.35 2,724.65 743.2M
2023-07-04 2,753.06 2,775.12 2,740.21 2,770.10 747.2M
2023-07-03 2,676.99 2,767.35 2,675.95 2,757.24 1,073.4M
2023-06-30 2,640.19 2,685.21 2,635.86 2,657.11 1,043.7M
2023-06-29 2,696.02 2,696.22 2,624.43 2,639.94 626.9M
2023-06-28 2,672.56 2,706.36 2,646.68 2,699.26 559.6M
2023-06-27 2,642.57 2,675.57 2,631.79 2,669.39 489.5M
2023-06-26 2,645.25 2,681.15 2,630.70 2,641.89 670.0M
2023-06-23 2,689.16 2,689.16 2,626.07 2,643.29 405.9M
2023-06-21 2,723.44 2,730.52 2,689.64 2,699.36 761.2M
2023-06-20 2,791.12 2,794.04 2,731.86 2,740.95 721.2M
2023-06-19 2,810.67 2,815.55 2,766.20 2,792.28 709.7M
2023-06-16 2,804.29 2,825.32 2,792.24 2,815.73 1,052.7M
2023-06-15 2,733.19 2,794.68 2,724.50 2,794.68 773.8M
2023-06-14 2,693.11 2,735.81 2,688.88 2,704.54 694.1M
2023-06-13 2,670.07 2,694.39 2,652.07 2,692.43 671.2M
2023-06-12 2,660.13 2,673.47 2,636.78 2,671.39 675.2M
2023-06-09 2,642.35 2,661.14 2,628.99 2,655.53 746.0M
2023-06-08 2,648.58 2,648.58 2,613.98 2,631.75 696.6M
2023-06-07 2,637.88 2,656.45 2,620.67 2,647.12 960.8M
2023-06-06 2,609.62 2,644.48 2,596.26 2,606.96 613.7M
2023-06-05 2,611.83 2,611.88 2,583.37 2,609.22 563.4M
2023-06-02 2,515.32 2,611.05 2,515.32 2,597.02 1,004.5M
2023-06-01 2,487.95 2,522.49 2,471.33 2,475.24 823.4M
2023-05-31 2,513.01 2,513.01 2,463.12 2,493.45 1,379.1M
2023-05-30 2,510.01 2,536.29 2,487.06 2,521.19 629.7M
2023-05-29 2,551.78 2,556.13 2,494.42 2,499.07 688.3M
2023-05-25 2,578.20 2,578.20 2,527.26 2,538.12 867.8M
2023-05-24 2,637.34 2,637.34 2,589.41 2,598.83 726.9M
2023-05-23 2,706.79 2,707.59 2,650.81 2,660.04 510.8M
2023-05-22 2,665.76 2,718.03 2,651.10 2,702.93 565.6M
2023-05-19 2,660.56 2,673.76 2,628.25 2,656.40 520.7M
2023-05-18 2,677.00 2,700.98 2,657.76 2,670.54 531.8M
2023-05-17 2,727.18 2,727.18 2,645.27 2,653.22 650.5M
2023-05-16 2,759.37 2,759.37 2,719.26 2,729.85 654.2M
2023-05-15 2,695.30 2,740.25 2,691.68 2,740.20 710.9M
2023-05-12 2,739.00 2,741.30 2,697.01 2,699.99 660.9M
2023-05-11 2,722.97 2,736.66 2,698.94 2,724.83 662.4M
2023-05-10 2,691.06 2,709.04 2,663.00 2,697.01 606.7M
2023-05-09 2,752.79 2,752.79 2,680.65 2,688.02 737.1M
2023-05-08 2,760.82 2,787.65 2,745.24 2,753.68 847.9M
2023-05-05 2,751.74 2,762.73 2,732.32 2,745.77 665.0M
2023-05-04 2,733.55 2,759.63 2,728.20 2,742.04 702.5M
2023-05-03 2,737.88 2,737.88 2,706.03 2,735.89 462.4M
2023-05-02 2,804.36 2,824.53 2,740.64 2,758.55 541.6M
2023-04-28 2,758.55 2,784.30 2,754.08 2,769.24 618.2M
2023-04-27 2,732.50 2,750.17 2,718.79 2,742.39 468.2M
2023-04-26 2,703.97 2,756.07 2,698.22 2,742.40 459.8M
2023-04-25 2,769.80 2,769.80 2,694.13 2,705.00 725.0M
2023-04-24 2,790.40 2,792.64 2,741.32 2,773.91 639.2M
2023-04-21 2,841.46 2,841.46 2,774.50 2,786.70 770.4M
2023-04-20 2,847.05 2,847.05 2,817.40 2,826.37 659.5M
2023-04-19 2,861.77 2,862.83 2,827.32 2,836.67 834.6M
2023-04-18 2,869.90 2,889.88 2,847.73 2,855.71 759.5M
2023-04-17 2,846.26 2,909.36 2,837.11 2,899.39 875.7M
2023-04-14 2,842.05 2,871.28 2,837.05 2,851.70 776.0M
2023-04-13 2,788.25 2,834.57 2,767.04 2,834.57 693.2M
2023-04-12 2,872.33 2,872.33 2,815.40 2,827.68 810.6M
2023-04-11 2,854.56 2,887.96 2,832.48 2,863.77 860.4M
2023-04-06 2,807.21 2,828.13 2,781.64 2,828.13 604.2M
2023-04-04 2,892.91 2,892.91 2,812.43 2,837.57 781.6M
2023-04-03 2,892.43 2,897.23 2,860.26 2,888.54 912.4M
2023-03-31 2,887.53 2,919.86 2,869.92 2,879.11 3,337.7M
2023-03-30 2,845.13 2,866.44 2,821.22 2,863.96 3,157.1M
2023-03-29 2,832.02 2,861.05 2,824.42 2,842.16 2,622.3M
2023-03-28 2,793.07 2,806.74 2,771.89 2,797.39 1,916.8M
2023-03-27 2,824.95 2,824.95 2,762.89 2,770.61 1,301.4M
2023-03-24 2,828.58 2,858.61 2,817.59 2,825.33 1,215.5M
2023-03-23 2,806.84 2,841.45 2,790.23 2,841.45 1,143.4M
2023-03-22 2,775.76 2,841.03 2,775.76 2,802.45 1,173.8M
2023-03-21 2,696.69 2,764.76 2,683.72 2,761.09 1,193.0M
2023-03-20 2,725.15 2,725.15 2,652.45 2,667.61 1,351.5M
2023-03-17 2,736.85 2,757.76 2,713.34 2,745.26 1,776.5M
2023-03-16 2,704.30 2,729.83 2,686.92 2,699.69 1,056.3M
2023-03-15 2,719.74 2,764.00 2,710.99 2,723.02 1,235.8M
2023-03-14 2,756.36 2,756.99 2,676.11 2,690.33 1,574.8M
2023-03-13 2,718.84 2,767.89 2,714.77 2,761.70 1,752.5M
2023-03-10 2,755.57 2,755.68 2,703.41 2,711.61 1,798.7M
2023-03-09 2,826.50 2,834.63 2,796.13 2,799.82 1,199.8M
2023-03-08 2,869.34 2,869.34 2,814.22 2,825.10 1,793.2M
2023-03-07 2,935.12 2,971.45 2,881.80 2,900.82 1,605.5M
2023-03-06 2,930.93 2,949.89 2,897.96 2,935.71 1,312.5M
2023-03-03 2,945.78 2,951.86 2,920.24 2,939.50 1,357.4M
2023-03-02 2,915.16 2,946.60 2,906.02 2,912.26 1,422.3M
2023-03-01 2,814.96 2,943.18 2,814.96 2,936.67 2,378.3M
2023-02-28 2,834.98 2,852.93 2,797.18 2,805.44 2,915.1M
2023-02-27 2,837.80 2,857.74 2,810.24 2,831.95 1,727.3M
2023-02-24 2,885.19 2,896.99 2,851.95 2,854.33 2,018.2M
2023-02-23 2,918.54 2,951.23 2,879.48 2,889.84 2,507.7M
2023-02-22 2,937.68 2,937.68 2,896.81 2,912.09 1,536.5M
2023-02-21 2,986.75 3,005.66 2,941.18 2,950.10 1,498.7M
2023-02-20 2,965.45 2,993.64 2,928.02 2,991.23 1,351.2M
2023-02-17 2,993.77 3,013.27 2,959.77 2,964.12 1,212.5M
2023-02-16 3,006.73 3,051.78 2,986.40 3,002.19 1,877.0M
2023-02-15 3,041.34 3,041.68 2,977.17 2,986.32 2,116.3M
2023-02-14 3,072.35 3,072.35 3,035.17 3,045.78 1,534.6M
2023-02-13 3,018.18 3,064.45 2,987.64 3,061.70 1,626.8M
2023-02-10 3,108.11 3,117.51 3,026.95 3,034.17 2,806.9M
2023-02-09 3,048.05 3,118.99 3,039.49 3,117.39 2,201.7M
2023-02-08 3,060.77 3,082.87 3,041.43 3,055.36 3,834.3M
2023-02-07 3,064.98 3,094.51 3,048.42 3,055.17 2,172.2M
2023-02-06 3,111.76 3,111.76 3,036.32 3,054.14 3,175.5M
2023-02-03 3,170.48 3,170.48 3,105.71 3,148.13 4,509.5M
2023-02-02 3,227.91 3,228.10 3,174.35 3,179.96 7,147.2M
2023-02-01 3,141.23 3,199.61 3,137.61 3,199.61 2,597.1M
2023-01-31 3,158.52 3,179.30 3,091.51 3,120.40 2,051.1M
2023-01-30 3,255.67 3,255.67 3,115.60 3,126.31 3,600.5M
2023-01-27 3,233.13 3,249.99 3,207.23 3,249.99 942.4M
2023-01-26 3,169.94 3,212.82 3,162.34 3,212.82 1,378.6M
2023-01-20 3,083.70 3,118.28 3,075.12 3,118.28 981.3M
2023-01-19 3,041.42 3,076.51 3,026.24 3,068.54 828.7M
2023-01-18 3,022.00 3,071.64 3,008.80 3,052.61 2,235.0M
2023-01-17 3,064.79 3,087.59 3,014.01 3,037.78 2,071.6M
2023-01-16 3,091.90 3,098.78 3,056.71 3,074.98 4,081.9M
2023-01-13 3,041.81 3,076.52 3,030.75 3,075.64 2,196.1M
2023-01-12 3,063.05 3,079.24 3,004.09 3,035.14 2,229.0M
2023-01-11 3,037.16 3,066.76 3,006.15 3,020.96 4,825.0M
2023-01-10 3,015.38 3,053.47 2,978.76 3,037.99 4,471.7M
2023-01-09 2,972.22 3,009.63 2,965.02 3,005.37 7,746.1M
2023-01-06 2,995.71 2,995.71 2,909.87 2,926.35 4,638.8M
2023-01-05 2,970.41 3,002.49 2,956.17 2,972.13 3,101.1M
2023-01-04 2,885.76 2,921.75 2,853.22 2,921.75 2,539.2M
2023-01-03 2,782.23 2,875.74 2,737.74 2,863.47 3,719.4M