Hang Seng Composite Industry - Consumer Discretionary (HSCICD)

HSCICD
🏛️ Hongkong →
3,320.67
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 2,414.59 2,442.66 2,413.61 2,422.50 781.7M
2024-12-30 2,452.98 2,457.69 2,410.85 2,422.41 1,520.6M
2024-12-27 2,458.35 2,466.79 2,425.67 2,448.92 1,455.7M
2024-12-24 2,448.82 2,471.44 2,443.10 2,463.18 900.9M
2024-12-23 2,451.07 2,458.70 2,419.43 2,434.82 1,378.5M
2024-12-20 2,450.40 2,460.66 2,427.11 2,432.40 1,676.1M
2024-12-19 2,458.56 2,476.40 2,449.01 2,465.17 1,431.7M
2024-12-18 2,508.98 2,508.98 2,482.69 2,493.18 1,575.4M
2024-12-17 2,461.87 2,507.36 2,443.34 2,464.99 1,665.4M
2024-12-16 2,507.35 2,523.26 2,463.80 2,479.88 1,604.9M
2024-12-13 2,554.69 2,559.90 2,510.66 2,514.14 1,960.5M
2024-12-12 2,547.01 2,613.86 2,532.01 2,586.16 2,097.4M
2024-12-11 2,579.78 2,598.05 2,534.24 2,543.44 1,636.3M
2024-12-10 2,699.78 2,699.78 2,567.60 2,569.93 3,161.2M
2024-12-09 2,462.01 2,586.91 2,454.21 2,581.53 2,244.1M
2024-12-06 2,440.25 2,495.32 2,425.84 2,486.64 1,771.9M
2024-12-05 2,451.14 2,451.14 2,418.27 2,431.49 1,584.3M
2024-12-04 2,486.98 2,500.27 2,464.70 2,475.74 1,501.9M
2024-12-03 2,487.16 2,496.17 2,444.31 2,488.68 2,298.7M
2024-12-02 2,446.13 2,505.15 2,445.22 2,483.76 1,877.3M
2024-11-29 2,447.09 2,508.82 2,438.04 2,461.35 1,606.8M
2024-11-28 2,500.11 2,500.11 2,438.78 2,452.13 1,353.2M
2024-11-27 2,416.18 2,503.72 2,392.66 2,494.88 1,596.0M
2024-11-26 2,385.29 2,440.53 2,385.29 2,414.67 1,808.2M
2024-11-25 2,412.93 2,429.95 2,378.48 2,397.61 2,576.1M
2024-11-22 2,469.72 2,480.22 2,385.79 2,401.09 2,261.4M
2024-11-21 2,490.84 2,499.18 2,466.57 2,474.07 2,344.5M
2024-11-20 2,479.35 2,507.84 2,472.34 2,498.84 1,444.6M
2024-11-19 2,481.12 2,496.35 2,462.43 2,488.50 1,094.1M
2024-11-18 2,482.55 2,501.60 2,454.98 2,469.41 1,596.7M
2024-11-15 2,477.35 2,505.59 2,446.87 2,470.38 1,550.9M
2024-11-14 2,513.63 2,554.05 2,468.67 2,476.17 1,795.5M
2024-11-13 2,530.40 2,551.72 2,503.28 2,551.72 1,681.2M
2024-11-12 2,642.80 2,680.56 2,548.13 2,561.52 2,406.5M
2024-11-11 2,616.40 2,675.80 2,596.36 2,657.84 1,831.0M
2024-11-08 2,772.66 2,806.41 2,683.23 2,691.61 1,987.0M
2024-11-07 2,625.89 2,723.61 2,613.77 2,717.90 2,180.2M
2024-11-06 2,698.44 2,701.88 2,619.45 2,652.55 1,472.8M
2024-11-05 2,636.08 2,732.21 2,636.08 2,732.21 1,399.8M
2024-11-04 2,639.98 2,668.63 2,639.98 2,659.40 951.3M
2024-11-01 2,632.88 2,656.90 2,607.24 2,626.69 1,189.3M
2024-10-31 2,644.88 2,654.97 2,612.69 2,612.69 1,355.2M
2024-10-30 2,667.20 2,692.83 2,626.52 2,642.65 1,292.2M
2024-10-29 2,702.59 2,737.23 2,680.54 2,696.80 1,647.7M
2024-10-28 2,656.48 2,685.11 2,635.59 2,668.88 1,303.8M
2024-10-25 2,623.10 2,674.67 2,622.49 2,642.19 1,433.2M
2024-10-24 2,651.16 2,664.43 2,614.95 2,619.73 1,301.6M
2024-10-23 2,639.61 2,717.31 2,634.35 2,691.13 1,581.0M
2024-10-22 2,609.28 2,653.21 2,609.28 2,632.06 1,394.9M
2024-10-21 2,650.19 2,671.38 2,590.82 2,612.58 1,307.0M
2024-10-18 2,540.64 2,704.11 2,532.84 2,669.87 1,772.7M
2024-10-17 2,610.50 2,667.61 2,529.32 2,548.76 1,351.3M
2024-10-16 2,574.58 2,620.73 2,551.22 2,584.14 1,663.6M
2024-10-15 2,733.80 2,745.13 2,576.73 2,603.98 1,961.9M
2024-10-14 2,788.92 2,788.92 2,675.01 2,741.60 2,059.7M
2024-10-10 2,792.06 2,873.48 2,764.71 2,811.66 2,567.7M
2024-10-09 2,803.01 2,838.48 2,628.34 2,713.08 3,397.9M
2024-10-08 3,008.14 3,011.81 2,680.31 2,727.58 5,510.3M
2024-10-07 3,043.71 3,107.16 3,011.42 3,078.69 2,108.0M
2024-10-04 2,910.99 3,029.01 2,881.10 3,026.23 1,434.6M
2024-10-03 2,976.67 2,989.11 2,809.09 2,930.45 1,967.1M
2024-10-02 2,823.99 3,050.27 2,823.99 2,998.74 2,751.8M
2024-09-30 2,758.64 2,839.64 2,696.39 2,787.90 5,152.6M
2024-09-27 2,581.64 2,679.75 2,572.68 2,643.54 4,110.3M
2024-09-26 2,343.56 2,500.18 2,335.17 2,485.48 3,050.9M
2024-09-25 2,386.92 2,388.07 2,303.30 2,313.09 1,994.0M
2024-09-24 2,247.18 2,307.68 2,224.91 2,307.68 2,017.0M
2024-09-23 2,218.42 2,245.11 2,194.11 2,198.93 1,113.8M
2024-09-20 2,192.30 2,245.70 2,185.04 2,223.47 1,692.4M
2024-09-19 2,111.79 2,193.29 2,110.61 2,184.95 1,282.8M
2024-09-17 2,084.85 2,116.49 2,081.27 2,110.80 359.0M
2024-09-16 2,065.11 2,091.45 2,054.47 2,090.69 375.0M
2024-09-13 2,079.10 2,105.27 2,072.34 2,074.81 754.4M
2024-09-12 2,071.20 2,091.91 2,069.52 2,073.25 960.3M
2024-09-11 2,042.21 2,062.64 2,037.25 2,053.49 756.2M
2024-09-10 2,047.65 2,067.84 2,035.48 2,057.67 898.5M
2024-09-09 2,045.16 2,052.46 2,023.21 2,034.15 1,045.9M
2024-09-05 2,060.50 2,076.05 2,050.98 2,065.86 543.7M
2024-09-04 2,064.07 2,071.83 2,047.27 2,060.21 585.4M
2024-09-03 2,063.12 2,096.18 2,057.39 2,074.89 592.2M
2024-09-02 2,088.46 2,090.88 2,058.85 2,068.70 730.3M
2024-08-30 2,058.18 2,128.55 2,055.37 2,096.66 1,212.1M
2024-08-29 2,015.26 2,044.94 1,990.64 2,042.88 1,059.4M
2024-08-28 2,074.95 2,079.93 2,040.24 2,050.43 682.8M
2024-08-27 2,056.35 2,078.90 2,041.51 2,078.90 808.0M
2024-08-26 2,046.96 2,065.43 2,046.96 2,063.41 558.5M
2024-08-23 2,039.10 2,049.00 2,030.15 2,047.16 566.1M
2024-08-22 2,038.29 2,058.56 2,027.11 2,057.87 682.4M
2024-08-21 2,007.95 2,030.44 1,995.06 2,030.44 571.4M
2024-08-20 2,046.11 2,048.69 2,021.11 2,029.15 573.5M
2024-08-19 2,030.87 2,050.03 2,029.04 2,031.52 635.2M
2024-08-16 1,997.64 2,018.99 1,997.64 2,015.49 657.1M
2024-08-15 1,960.57 1,990.34 1,949.74 1,969.90 755.6M
2024-08-14 1,991.49 1,995.94 1,966.61 1,972.04 419.8M
2024-08-13 1,988.92 1,988.98 1,967.65 1,984.54 495.7M
2024-08-12 2,002.36 2,006.28 1,982.87 1,990.73 413.4M
2024-08-09 2,007.29 2,035.88 2,006.53 2,007.63 516.4M
2024-08-08 1,979.03 2,001.43 1,956.33 1,982.42 604.6M
2024-08-07 1,976.61 2,012.73 1,969.43 1,996.04 718.4M
2024-08-06 1,976.10 1,989.75 1,957.13 1,966.29 677.4M
2024-08-05 1,962.65 2,001.78 1,930.48 1,954.25 996.1M
2024-08-02 2,023.55 2,024.02 1,981.19 1,989.65 575.2M
2024-08-01 2,065.88 2,068.41 2,031.42 2,046.77 565.0M
2024-07-31 2,022.35 2,072.31 2,021.49 2,066.16 724.2M
2024-07-30 2,045.24 2,045.24 2,000.30 2,006.55 628.5M
2024-07-29 2,067.98 2,068.15 2,046.15 2,046.15 614.3M
2024-07-26 2,042.58 2,064.23 2,035.71 2,049.13 567.6M
2024-07-25 2,053.45 2,053.45 2,029.11 2,038.95 588.8M
2024-07-24 2,082.15 2,084.72 2,048.60 2,059.42 663.0M
2024-07-23 2,138.25 2,138.44 2,085.98 2,090.61 551.4M
2024-07-22 2,103.55 2,127.55 2,088.73 2,124.16 595.7M
2024-07-19 2,115.86 2,120.02 2,093.45 2,096.85 660.3M
2024-07-18 2,131.15 2,142.63 2,113.98 2,130.62 1,152.1M
2024-07-17 2,129.67 2,147.10 2,122.46 2,141.80 572.3M
2024-07-16 2,130.31 2,131.26 2,108.65 2,122.07 697.9M
2024-07-15 2,188.65 2,188.65 2,140.23 2,146.23 580.1M
2024-07-12 2,159.69 2,198.11 2,159.69 2,194.84 746.8M
2024-07-11 2,112.22 2,142.27 2,103.85 2,139.38 745.9M
2024-07-10 2,101.92 2,122.34 2,088.13 2,089.78 577.8M
2024-07-09 2,084.25 2,102.15 2,066.11 2,092.90 661.2M
2024-07-08 2,116.56 2,118.71 2,079.44 2,086.94 636.5M
2024-07-05 2,148.16 2,150.05 2,108.76 2,120.09 585.1M
2024-07-04 2,156.34 2,173.74 2,137.75 2,145.68 669.2M
2024-07-03 2,118.53 2,138.05 2,102.33 2,130.74 1,371.4M
2024-07-02 2,158.16 2,161.21 2,114.66 2,122.72 0.0M
2024-06-28 2,150.38 2,170.12 2,141.54 2,151.42 703.2M
2024-06-27 2,206.79 2,206.99 2,164.86 2,169.85 719.5M
2024-06-26 2,206.79 2,216.10 2,199.69 2,209.45 551.7M
2024-06-25 2,209.52 2,238.84 2,205.53 2,217.22 684.5M
2024-06-24 2,196.71 2,204.15 2,168.70 2,204.15 728.2M
2024-06-21 2,222.51 2,224.52 2,190.90 2,199.79 743.2M
2024-06-20 2,270.36 2,272.91 2,224.56 2,233.16 626.6M
2024-06-19 2,248.60 2,272.70 2,248.60 2,272.70 523.0M
2024-06-18 2,254.34 2,259.49 2,232.07 2,237.97 572.2M
2024-06-17 2,254.41 2,280.84 2,244.09 2,253.24 643.4M
2024-06-14 2,261.15 2,267.16 2,238.01 2,260.54 984.1M
2024-06-13 2,262.88 2,291.25 2,262.88 2,274.37 717.9M
2024-06-12 2,273.88 2,274.03 2,236.04 2,237.74 723.7M
2024-06-11 2,297.45 2,298.27 2,271.03 2,290.32 780.3M
2024-06-07 2,342.33 2,344.40 2,310.98 2,321.45 703.9M
2024-06-06 2,353.18 2,366.91 2,328.87 2,338.14 676.9M
2024-06-05 2,350.47 2,376.34 2,334.48 2,340.00 660.7M
2024-06-04 2,332.53 2,360.08 2,330.56 2,350.97 729.2M
2024-06-03 2,316.05 2,363.79 2,316.05 2,340.98 827.4M
2024-05-31 2,334.83 2,353.74 2,288.94 2,294.07 1,309.7M
2024-05-30 2,329.91 2,345.45 2,302.09 2,308.22 777.1M
2024-05-29 2,335.77 2,344.81 2,322.59 2,327.63 886.4M
2024-05-28 2,344.33 2,368.76 2,340.97 2,345.77 643.7M
2024-05-27 2,319.93 2,352.62 2,295.83 2,349.52 780.6M
2024-05-24 2,339.85 2,346.97 2,306.34 2,315.82 1,021.1M
2024-05-23 2,397.75 2,397.75 2,355.85 2,360.93 974.0M
2024-05-22 2,420.20 2,437.47 2,413.03 2,418.18 1,041.7M
2024-05-21 2,472.84 2,472.84 2,408.26 2,411.16 1,159.0M
2024-05-20 2,488.42 2,527.88 2,488.42 2,517.16 1,366.2M
2024-05-17 2,478.63 2,502.14 2,463.69 2,478.06 1,273.0M
2024-05-16 2,495.71 2,495.96 2,452.82 2,477.42 1,280.5M
2024-05-14 2,506.98 2,524.97 2,487.94 2,490.51 1,186.6M
2024-05-13 2,465.38 2,502.25 2,447.44 2,495.94 1,129.9M
2024-05-10 2,471.63 2,485.79 2,449.03 2,481.39 1,113.1M
2024-05-09 2,433.52 2,467.72 2,425.69 2,465.51 733.8M
2024-05-08 2,470.14 2,473.56 2,428.60 2,432.33 823.2M
2024-05-07 2,481.99 2,488.33 2,465.77 2,477.60 823.8M
2024-05-06 2,464.54 2,486.44 2,449.54 2,483.09 1,078.2M
2024-05-03 2,479.19 2,488.54 2,444.70 2,464.49 701.5M
2024-05-02 2,361.41 2,428.27 2,346.48 2,419.18 832.5M
2024-04-30 2,390.67 2,407.55 2,366.37 2,374.64 828.9M
2024-04-29 2,376.28 2,413.49 2,362.23 2,365.13 1,201.5M
2024-04-26 2,289.33 2,376.70 2,289.33 2,364.15 1,043.5M
2024-04-25 2,285.06 2,314.61 2,270.11 2,292.93 737.5M
2024-04-24 2,284.31 2,304.38 2,269.59 2,302.59 843.6M
2024-04-23 2,250.10 2,266.67 2,238.54 2,263.92 665.4M
2024-04-22 2,232.90 2,258.03 2,228.39 2,235.53 633.7M
2024-04-19 2,261.47 2,261.47 2,206.99 2,230.68 865.2M
2024-04-18 2,249.96 2,302.57 2,248.43 2,279.53 723.5M
2024-04-17 2,254.85 2,268.74 2,239.18 2,253.73 658.8M
2024-04-16 2,302.03 2,303.77 2,247.77 2,256.29 943.6M
2024-04-15 2,330.47 2,338.81 2,313.12 2,328.97 693.3M
2024-04-12 2,395.66 2,402.88 2,364.37 2,365.99 700.1M
2024-04-11 2,374.63 2,409.00 2,366.60 2,401.41 639.8M
2024-04-10 2,394.08 2,421.44 2,390.51 2,414.30 780.2M
2024-04-09 2,363.00 2,393.41 2,361.30 2,377.80 654.5M
2024-04-08 2,323.95 2,368.75 2,317.02 2,344.24 738.8M
2024-04-05 2,337.88 2,347.56 2,302.94 2,331.85 392.3M
2024-04-03 2,366.69 2,368.26 2,328.50 2,334.20 747.8M
2024-04-02 2,344.96 2,387.84 2,344.96 2,376.89 1,197.8M
2024-03-28 2,303.13 2,357.40 2,293.85 2,328.56 832.0M
2024-03-27 2,327.12 2,340.79 2,301.98 2,308.96 761.7M
2024-03-26 2,326.68 2,357.62 2,315.91 2,340.41 732.7M
2024-03-25 2,326.69 2,334.46 2,302.72 2,312.16 851.8M
2024-03-22 2,372.78 2,372.78 2,314.78 2,328.30 1,150.3M
2024-03-21 2,372.47 2,403.86 2,369.60 2,395.33 952.8M
2024-03-20 2,329.32 2,364.67 2,322.33 2,352.15 691.8M
2024-03-19 2,349.78 2,359.91 2,327.60 2,338.78 748.7M
2024-03-18 2,382.59 2,393.81 2,375.26 2,384.14 793.5M
2024-03-15 2,376.78 2,386.07 2,359.80 2,386.07 1,035.8M
2024-03-14 2,403.17 2,432.35 2,387.28 2,403.12 773.6M
2024-03-13 2,404.49 2,428.18 2,393.33 2,398.72 920.1M
2024-03-12 2,328.76 2,398.63 2,314.29 2,392.06 1,324.7M
2024-03-11 2,275.94 2,320.33 2,275.94 2,320.33 726.3M
2024-03-08 2,258.45 2,287.00 2,258.45 2,271.29 571.8M
2024-03-07 2,290.95 2,298.73 2,235.99 2,249.38 637.6M
2024-03-06 2,244.65 2,304.36 2,236.93 2,289.82 580.3M
2024-03-05 2,270.62 2,274.22 2,243.62 2,249.14 776.5M
2024-03-04 2,339.01 2,339.01 2,297.40 2,313.68 725.2M
2024-03-01 2,339.87 2,371.82 2,330.76 2,356.00 2,597.9M
2024-02-29 2,313.94 2,363.97 2,313.94 2,346.15 1,891.3M
2024-02-28 2,368.48 2,369.71 2,317.09 2,322.22 1,415.3M
2024-02-27 2,321.86 2,365.98 2,294.66 2,360.89 1,506.9M
2024-02-26 2,275.26 2,306.33 2,271.05 2,281.51 1,636.8M
2024-02-23 2,264.57 2,299.85 2,260.67 2,280.43 1,536.9M
2024-02-22 2,240.31 2,274.97 2,228.04 2,274.97 1,388.2M
2024-02-21 2,200.13 2,278.27 2,185.93 2,248.78 1,862.5M
2024-02-20 2,204.80 2,209.25 2,171.63 2,206.30 1,541.1M
2024-02-19 2,249.51 2,249.51 2,196.65 2,203.92 1,933.5M
2024-02-16 2,182.31 2,258.47 2,179.16 2,253.02 810.7M
2024-02-15 2,153.67 2,178.89 2,131.63 2,174.05 408.1M
2024-02-14 2,122.83 2,163.35 2,095.64 2,160.04 561.7M
2024-02-09 2,130.68 2,130.68 2,091.73 2,123.78 272.0M
2024-02-08 2,145.32 2,161.90 2,131.14 2,137.73 1,690.5M
2024-02-07 2,168.02 2,197.45 2,134.54 2,143.53 1,444.3M
2024-02-06 2,051.23 2,140.77 2,049.55 2,132.14 3,152.4M
2024-02-05 2,042.42 2,079.52 2,031.18 2,053.27 2,015.4M
2024-02-02 2,081.19 2,125.58 2,043.82 2,062.80 2,278.1M
2024-02-01 2,021.99 2,074.25 2,001.22 2,053.88 1,943.7M
2024-01-31 2,042.49 2,061.42 2,002.10 2,012.12 1,655.5M
2024-01-30 2,101.37 2,101.37 2,044.76 2,052.69 2,069.5M
2024-01-29 2,114.17 2,137.97 2,102.66 2,114.48 1,917.8M
2024-01-26 2,134.29 2,142.58 2,093.43 2,103.24 3,578.4M
2024-01-25 2,132.61 2,150.83 2,098.82 2,147.95 1,845.5M
2024-01-24 2,102.12 2,143.62 2,061.84 2,134.97 2,284.2M
2024-01-23 2,024.91 2,095.30 2,021.80 2,078.03 2,388.7M
2024-01-22 2,100.20 2,100.91 1,988.21 2,013.17 4,060.2M
2024-01-19 2,112.57 2,124.90 2,075.07 2,094.23 1,498.6M
2024-01-18 2,096.98 2,116.92 2,079.56 2,108.42 1,596.2M
2024-01-17 2,180.64 2,180.64 2,078.75 2,094.69 1,847.3M
2024-01-16 2,209.62 2,228.38 2,179.37 2,187.78 1,410.5M
2024-01-15 2,237.74 2,237.74 2,201.29 2,220.57 1,143.1M
2024-01-12 2,247.98 2,270.33 2,234.49 2,241.56 881.3M
2024-01-11 2,237.09 2,269.37 2,226.33 2,255.91 1,617.9M
2024-01-10 2,236.03 2,249.81 2,213.94 2,228.38 1,926.3M
2024-01-09 2,240.69 2,267.79 2,237.56 2,237.56 1,337.7M
2024-01-08 2,280.11 2,283.73 2,220.73 2,229.76 1,754.0M
2024-01-05 2,307.05 2,324.01 2,271.72 2,281.26 2,139.3M
2024-01-04 2,320.85 2,321.00 2,282.80 2,307.57 1,659.2M
2024-01-03 2,330.80 2,330.80 2,299.36 2,311.79 3,174.2M
2024-01-02 2,398.52 2,399.41 2,332.69 2,343.91 2,134.5M