Hang Seng Composite Industry - Consumer Staples (HSCICS)

HSCICS
🏛️ Hongkong →
16,093.40
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 24,035.66 24,148.89 23,994.27 24,067.42 50.3M
2021-12-30 24,105.42 24,151.49 23,821.83 23,916.99 91.0M
2021-12-29 24,420.07 24,420.62 23,943.80 24,024.72 72.5M
2021-12-28 24,286.87 24,460.89 24,165.58 24,376.13 160.8M
2021-12-24 24,231.65 24,259.32 24,063.30 24,172.07 73.3M
2021-12-23 24,175.93 24,196.72 23,957.72 24,147.25 155.7M
2021-12-22 24,090.43 24,275.07 23,971.33 24,220.28 134.9M
2021-12-21 23,868.26 24,182.16 23,848.06 24,090.13 132.8M
2021-12-20 23,916.64 24,004.21 23,698.59 23,814.96 175.8M
2021-12-17 24,050.99 24,344.70 23,906.59 24,015.08 704.8M
2021-12-16 24,123.30 24,334.44 23,992.94 24,148.19 977.0M
2021-12-15 24,342.60 24,401.47 24,047.67 24,162.39 316.4M
2021-12-14 24,078.10 24,413.94 23,972.48 24,278.85 351.7M
2021-12-13 24,408.76 24,570.70 24,082.05 24,082.05 316.3M
2021-12-10 24,217.00 24,357.80 24,183.68 24,305.63 266.7M
2021-12-09 23,862.39 24,447.84 23,859.52 24,345.25 457.6M
2021-12-08 23,766.95 23,953.85 23,642.28 23,813.66 224.6M
2021-12-07 23,353.54 23,642.82 23,222.43 23,622.18 225.1M
2021-12-06 23,684.94 23,684.94 23,226.99 23,254.89 269.6M
2021-12-03 23,387.03 23,723.42 23,319.09 23,668.56 317.3M
2021-12-02 23,295.19 23,565.41 23,295.19 23,517.64 268.0M
2021-12-01 23,613.96 23,651.12 23,267.54 23,341.72 284.3M
2021-11-30 24,191.86 24,195.23 23,479.73 23,511.77 705.8M
2021-11-29 24,216.57 24,511.06 23,989.41 24,229.83 217.9M
2021-11-26 24,542.41 24,542.41 24,003.28 24,033.98 275.3M
2021-11-25 24,532.68 24,699.21 24,416.60 24,652.09 173.1M
2021-11-24 24,450.86 24,668.78 24,281.69 24,599.85 234.1M
2021-11-23 24,261.91 24,540.20 24,232.48 24,427.74 222.3M
2021-11-22 24,670.45 24,678.49 24,183.30 24,404.36 198.9M
2021-11-19 24,822.35 24,852.00 24,515.77 24,776.24 205.1M
2021-11-18 24,959.75 25,042.35 24,787.00 24,904.13 233.8M
2021-11-17 25,020.89 25,043.74 24,805.81 25,018.77 195.4M
2021-11-16 24,399.22 25,034.33 24,399.18 25,034.33 266.4M
2021-11-15 24,318.34 24,474.95 24,291.03 24,407.10 189.2M
2021-11-12 24,179.75 24,386.58 24,151.01 24,250.41 345.6M
2021-11-11 23,603.35 23,963.30 23,503.02 23,936.32 293.8M
2021-11-10 23,869.28 23,870.79 23,161.86 23,666.83 249.1M
2021-11-09 24,095.23 24,132.49 23,805.46 23,844.04 160.6M
2021-11-08 24,053.22 24,202.26 23,856.23 23,943.11 194.3M
2021-11-05 23,936.18 24,393.09 23,930.19 24,065.36 242.9M
2021-11-04 24,120.49 24,149.64 23,987.67 24,062.72 276.8M
2021-11-03 24,042.20 24,411.93 23,982.75 24,155.00 210.0M
2021-11-02 24,343.41 24,459.90 24,062.13 24,180.92 267.9M
2021-11-01 24,576.28 24,576.28 24,176.80 24,250.23 201.5M
2021-10-29 24,231.46 24,650.84 24,231.46 24,511.79 337.3M
2021-10-28 23,869.61 24,137.48 23,793.07 24,125.81 307.1M
2021-10-27 23,960.15 24,053.70 23,744.90 23,783.85 227.8M
2021-10-26 23,920.91 24,243.87 23,865.46 24,056.68 322.2M
2021-10-25 23,669.70 23,829.32 23,631.13 23,789.21 368.7M
2021-10-22 23,551.18 23,820.11 23,443.20 23,798.15 231.1M
2021-10-21 23,785.36 23,802.73 23,456.98 23,588.47 356.3M
2021-10-20 23,981.86 23,981.86 23,537.50 23,845.08 411.0M
2021-10-19 23,405.79 23,912.67 23,402.77 23,897.19 441.7M
2021-10-18 23,509.98 23,509.98 23,119.46 23,362.14 373.0M
2021-10-15 23,624.05 23,668.64 23,328.31 23,468.54 452.4M
2021-10-12 23,390.65 23,700.73 23,283.94 23,465.33 483.9M
2021-10-11 23,667.52 23,825.83 23,530.71 23,569.07 300.7M
2021-10-08 23,750.77 23,945.83 23,552.81 23,640.89 351.6M
2021-10-07 23,450.59 23,812.63 23,433.31 23,688.19 273.8M
2021-10-06 23,702.08 23,835.90 23,125.74 23,250.67 262.6M
2021-10-05 23,352.30 23,795.90 23,242.65 23,701.63 283.6M
2021-10-04 23,882.20 23,900.81 23,376.75 23,525.70 373.2M
2021-09-30 23,704.56 23,965.56 23,606.72 23,948.78 194.8M
2021-09-29 23,498.65 23,780.67 23,262.27 23,765.58 151.8M
2021-09-28 23,508.21 23,798.33 23,460.77 23,575.25 187.1M
2021-09-27 23,467.90 23,930.78 23,458.32 23,592.51 271.9M
2021-09-24 23,433.32 23,534.15 23,238.86 23,342.29 283.6M
2021-09-23 23,718.41 23,728.49 23,244.12 23,398.02 281.1M
2021-09-21 23,540.16 23,696.96 23,377.98 23,499.76 116.9M
2021-09-20 23,789.25 23,814.85 23,320.42 23,526.24 217.0M
2021-09-17 23,576.34 23,928.97 23,386.38 23,928.97 427.4M
2021-09-16 23,554.91 23,645.01 23,295.14 23,400.13 240.8M
2021-09-15 23,706.61 23,877.47 23,323.71 23,464.85 251.0M
2021-09-14 23,980.06 24,005.82 23,562.10 23,611.68 265.6M
2021-09-13 24,325.03 24,325.03 23,763.57 23,927.06 260.1M
2021-09-10 24,257.24 24,493.61 24,187.19 24,357.06 231.3M
2021-09-09 24,212.47 24,335.66 24,033.12 24,184.03 235.1M
2021-09-08 24,412.35 24,460.07 24,170.66 24,287.25 243.7M
2021-09-07 24,731.90 24,763.52 24,388.05 24,463.58 182.7M
2021-09-06 24,556.89 24,918.28 24,519.08 24,734.02 165.3M
2021-09-03 24,658.62 24,658.62 24,352.74 24,612.37 228.4M
2021-09-02 24,961.38 25,056.38 24,512.43 24,619.45 262.1M
2021-09-01 24,622.56 24,910.78 24,391.02 24,798.73 269.5M
2021-08-31 24,190.76 24,740.21 23,895.86 24,698.07 379.0M
2021-08-30 24,221.50 24,251.74 23,944.31 24,222.24 196.1M
2021-08-27 24,258.90 24,405.06 24,066.14 24,205.13 210.2M
2021-08-26 24,248.99 24,501.76 23,956.49 24,130.93 258.1M
2021-08-25 24,010.42 24,300.69 23,908.10 24,044.43 366.8M
2021-08-24 23,780.83 24,121.10 23,721.56 24,096.29 278.5M
2021-08-23 23,363.31 23,969.83 23,358.72 23,616.55 277.2M
2021-08-20 23,552.63 23,603.04 22,942.76 23,261.87 326.2M
2021-08-19 24,173.07 24,328.76 23,395.04 23,509.67 320.2M
2021-08-18 24,027.36 24,363.90 23,895.66 24,085.26 329.6M
2021-08-17 24,547.70 24,585.08 23,872.10 24,065.53 222.3M
2021-08-16 24,293.26 24,594.07 24,253.00 24,453.83 185.7M
2021-08-13 24,166.08 24,392.84 24,048.41 24,285.17 143.7M
2021-08-12 24,682.57 24,701.61 24,132.63 24,289.11 181.1M
2021-08-11 24,757.54 24,994.05 24,614.17 24,748.30 194.1M
2021-08-10 24,448.71 24,993.57 24,242.85 24,903.95 221.1M
2021-08-09 24,139.34 24,545.86 23,996.32 24,422.19 305.5M
2021-08-06 24,212.72 24,384.83 23,981.78 24,311.03 327.5M
2021-08-05 24,713.62 24,924.28 24,449.96 24,519.33 185.5M
2021-08-04 24,989.96 25,141.99 24,658.56 24,695.55 208.0M
2021-08-03 24,695.58 25,018.41 24,527.00 25,018.41 204.7M
2021-08-02 24,176.19 24,687.92 23,865.93 24,633.11 302.5M
2021-07-30 24,504.68 24,504.68 23,749.81 24,090.15 322.0M
2021-07-29 24,553.30 24,787.24 24,280.45 24,506.94 310.9M
2021-07-28 24,120.06 24,250.80 23,569.02 24,199.19 394.2M
2021-07-27 25,081.17 25,443.41 23,365.02 23,831.50 503.0M
2021-07-26 25,428.79 25,582.87 24,904.96 24,963.26 317.6M
2021-07-23 26,175.36 26,175.36 25,607.29 25,764.80 211.7M
2021-07-22 26,355.49 26,397.70 26,106.59 26,184.32 199.4M
2021-07-21 26,578.18 26,824.68 26,223.84 26,318.79 236.9M
2021-07-20 26,336.16 26,494.18 26,131.99 26,438.41 195.8M
2021-07-19 26,548.80 26,560.05 26,157.65 26,186.83 252.0M
2021-07-16 26,911.23 26,911.23 26,468.03 26,639.36 244.4M
2021-07-15 26,902.32 26,942.69 26,612.47 26,817.34 251.8M
2021-07-14 26,667.25 27,152.10 26,593.57 26,961.36 246.1M
2021-07-13 26,411.28 26,843.12 26,407.83 26,610.34 273.3M
2021-07-12 25,951.04 26,553.71 25,951.04 26,325.61 273.9M
2021-07-09 25,777.79 25,949.76 25,455.43 25,898.98 228.4M
2021-07-08 26,536.08 26,618.79 25,588.96 25,724.03 305.0M
2021-07-07 26,419.76 26,650.57 26,326.86 26,496.37 238.1M
2021-07-06 26,890.08 26,890.08 26,257.60 26,519.68 208.1M
2021-07-05 26,639.87 27,019.01 26,639.87 26,824.28 268.1M
2021-07-02 27,271.65 27,271.65 26,622.46 26,838.27 291.9M
2021-06-30 27,532.61 27,611.47 27,059.81 27,166.04 298.4M
2021-06-29 27,692.08 27,805.76 27,295.48 27,410.73 277.5M
2021-06-28 27,703.23 27,859.61 27,390.11 27,697.36 240.0M
2021-06-25 27,336.89 27,809.68 27,271.03 27,730.20 240.1M
2021-06-24 27,373.63 27,373.63 27,083.03 27,234.42 214.1M
2021-06-23 27,047.32 27,388.43 26,947.13 27,358.90 264.6M
2021-06-22 27,239.77 27,255.20 26,971.72 26,997.70 272.4M
2021-06-21 27,603.23 27,643.49 27,090.07 27,215.50 276.3M
2021-06-18 27,459.76 27,965.05 27,459.76 27,798.51 322.2M
2021-06-17 27,352.92 27,689.03 27,266.88 27,529.52 321.1M
2021-06-16 27,957.66 27,975.23 27,406.21 27,481.45 218.3M
2021-06-15 28,110.14 28,197.68 27,821.62 27,931.82 238.2M
2021-06-11 28,204.48 28,246.55 27,980.54 28,077.89 198.4M
2021-06-10 28,376.18 28,574.34 28,064.61 28,103.65 306.6M
2021-06-09 28,238.96 28,444.35 27,974.79 28,285.26 408.7M
2021-06-08 28,727.35 29,017.15 28,109.06 28,258.48 247.0M
2021-06-07 28,364.26 28,635.33 28,127.84 28,500.74 370.7M
2021-06-04 28,290.40 28,435.18 28,021.77 28,168.51 259.4M
2021-06-03 28,347.96 28,555.36 28,211.48 28,277.24 181.7M
2021-06-02 28,433.56 28,467.24 28,199.03 28,341.66 237.3M
2021-06-01 28,726.49 28,726.49 28,161.30 28,344.11 228.5M
2021-05-31 28,290.52 28,611.79 28,030.39 28,605.57 316.2M
2021-05-28 28,726.24 28,726.24 28,061.66 28,251.30 287.2M
2021-05-27 28,157.30 28,651.70 27,974.31 28,651.70 529.6M
2021-05-26 28,343.46 28,519.87 28,023.54 28,115.16 227.1M
2021-05-25 27,980.88 28,330.80 27,925.07 28,285.99 282.8M
2021-05-24 27,721.59 27,918.72 27,385.78 27,870.62 291.5M
2021-05-21 27,738.21 27,927.12 27,589.16 27,901.38 353.0M
2021-05-20 27,823.96 27,919.51 27,313.46 27,690.40 299.8M
2021-05-18 27,880.34 27,925.09 27,606.64 27,873.83 226.0M
2021-05-17 27,461.28 27,821.85 27,429.17 27,709.03 331.0M
2021-05-14 27,327.88 27,679.23 27,198.97 27,400.68 233.5M
2021-05-13 27,018.58 27,380.32 26,967.69 27,133.27 697.7M
2021-05-12 27,112.93 27,186.39 26,861.59 27,149.39 218.7M
2021-05-11 26,829.76 27,103.40 26,490.62 26,966.77 294.4M
2021-05-10 27,309.34 27,309.34 26,890.87 26,923.93 272.2M
2021-05-07 27,378.50 27,630.48 26,990.70 27,092.74 213.5M
2021-05-06 27,329.87 27,369.33 26,991.56 27,203.45 251.6M
2021-05-05 27,140.70 27,239.65 26,867.56 27,031.11 96.9M
2021-05-04 26,944.68 27,151.04 26,841.46 27,107.34 84.6M
2021-05-03 27,261.71 27,261.71 26,742.34 26,858.90 102.6M
2021-04-30 27,743.65 27,743.65 27,226.43 27,255.49 180.5M
2021-04-29 27,715.75 27,963.47 27,611.12 27,806.14 127.4M
2021-04-28 27,579.50 27,798.82 27,475.32 27,619.70 283.9M
2021-04-27 27,533.29 27,607.44 27,206.59 27,541.36 186.9M
2021-04-26 27,905.26 27,944.43 27,407.62 27,479.51 234.7M
2021-04-23 28,011.57 28,182.84 27,801.10 27,917.45 219.2M
2021-04-22 27,718.65 27,974.97 27,651.73 27,974.97 187.9M
2021-04-21 27,849.82 27,961.38 27,638.18 27,681.64 163.9M
2021-04-20 27,811.75 28,260.92 27,798.27 27,996.10 230.0M
2021-04-19 27,692.63 27,976.55 27,449.13 27,954.58 282.4M
2021-04-16 27,420.69 27,814.16 27,420.69 27,726.64 234.0M
2021-04-15 27,434.29 27,512.30 27,116.85 27,280.95 210.1M
2021-04-14 27,432.10 27,597.71 27,302.87 27,395.93 207.6M
2021-04-13 27,054.00 27,586.87 26,992.29 27,274.95 249.7M
2021-04-12 27,459.69 27,486.49 26,899.35 26,999.64 260.0M
2021-04-09 27,905.82 27,915.63 27,289.05 27,384.90 239.7M
2021-04-08 27,285.91 27,979.70 27,276.44 27,913.91 225.0M
2021-04-07 27,697.75 27,697.75 27,168.27 27,262.84 367.9M
2021-04-01 27,115.52 27,552.91 27,113.49 27,552.72 325.4M
2021-03-31 27,716.69 27,716.69 26,899.22 26,984.87 507.8M
2021-03-30 27,475.41 28,036.59 27,396.07 27,643.06 241.0M
2021-03-29 27,348.86 27,711.67 27,128.35 27,256.73 235.4M
2021-03-26 27,152.16 27,801.32 26,958.87 27,581.66 302.0M
2021-03-25 26,516.47 27,258.47 26,104.40 27,100.77 339.0M
2021-03-24 27,368.65 27,403.80 26,654.57 26,745.97 428.5M
2021-03-23 28,129.10 28,234.16 27,490.08 27,638.61 340.8M
2021-03-22 28,497.43 28,676.11 28,027.44 28,047.76 217.8M
2021-03-19 28,482.12 28,784.82 28,038.63 28,396.85 452.9M
2021-03-18 28,897.02 29,194.93 28,660.24 28,737.85 318.3M
2021-03-17 28,214.23 28,741.48 27,766.29 28,663.73 300.7M
2021-03-16 27,605.38 28,111.52 27,528.22 28,025.93 277.1M
2021-03-15 27,724.60 27,966.62 27,224.02 27,484.07 204.7M
2021-03-12 28,327.00 28,532.35 27,558.59 27,601.21 305.4M
2021-03-11 27,335.57 28,267.02 27,308.57 28,095.72 333.4M
2021-03-10 27,290.85 27,525.75 27,098.74 27,163.07 330.3M
2021-03-09 26,717.21 27,111.15 26,068.00 26,769.80 450.5M
2021-03-08 27,751.83 27,953.58 26,515.72 26,663.04 449.4M
2021-03-05 26,867.67 27,772.72 26,581.21 27,543.58 394.5M
2021-03-04 27,751.10 27,806.29 27,105.26 27,394.74 477.0M
2021-03-03 28,322.14 28,322.14 27,836.11 28,187.10 343.3M
2021-03-02 29,194.82 29,368.45 28,109.68 28,203.03 407.3M
2021-03-01 28,913.95 29,298.88 28,811.98 28,975.47 349.6M
2021-02-26 28,994.03 29,366.33 28,445.15 28,491.24 583.4M
2021-02-25 29,933.99 30,226.15 29,626.65 29,834.81 547.8M
2021-02-24 30,918.25 30,944.74 29,184.13 29,677.18 736.1M
2021-02-23 30,966.38 31,052.53 30,468.15 30,844.57 468.0M
2021-02-22 32,420.13 32,440.70 31,067.14 31,128.92 643.9M
2021-02-19 31,606.89 32,269.50 31,324.65 32,150.68 536.7M
2021-02-18 32,280.56 32,420.59 31,270.47 31,537.92 595.5M
2021-02-17 31,876.36 32,342.12 31,649.73 32,195.73 212.0M
2021-02-16 32,169.28 32,442.03 31,972.77 32,043.93 328.3M
2021-02-11 31,737.95 31,916.03 31,548.19 31,864.86 0.0M
2021-02-10 31,804.50 31,984.17 31,491.73 31,847.89 0.0M
2021-02-09 31,230.80 31,688.75 31,230.80 31,658.28 0.0M
2021-02-08 31,557.01 31,648.09 30,994.64 31,308.95 0.0M
2021-02-05 31,208.49 31,811.25 31,208.49 31,340.99 0.0M
2021-02-04 31,501.90 31,612.06 30,770.99 31,207.04 0.0M
2021-02-03 31,750.81 31,830.98 31,375.20 31,635.06 0.0M
2021-02-02 31,186.28 32,133.19 31,089.17 31,587.87 0.0M
2021-02-01 30,871.51 31,236.39 30,734.91 30,992.83 0.0M
2021-01-29 31,085.98 31,374.36 30,542.48 30,819.82 0.0M
2021-01-28 30,951.19 31,783.92 30,605.52 31,022.89 0.0M
2021-01-27 31,504.84 31,737.00 30,713.91 31,226.91 0.0M
2021-01-26 31,491.78 32,174.68 31,152.32 31,464.63 0.0M
2021-01-25 31,312.45 31,696.87 30,787.83 31,633.99 0.0M
2021-01-22 31,313.35 31,418.71 30,873.64 31,079.95 0.0M
2021-01-21 31,735.52 31,844.09 31,222.60 31,349.48 0.0M
2021-01-20 31,272.41 31,914.74 31,241.44 31,529.30 0.0M
2021-01-19 30,551.69 31,580.68 30,551.69 31,152.04 0.0M
2021-01-18 29,789.71 30,464.92 29,693.04 30,433.07 0.0M
2021-01-15 30,235.54 30,353.55 29,733.88 29,956.37 0.0M
2021-01-14 30,598.45 30,634.56 30,134.75 30,401.68 0.0M
2021-01-13 31,277.20 31,283.88 30,516.12 30,632.61 0.0M
2021-01-12 31,078.58 31,304.89 30,630.72 31,167.10 0.0M
2021-01-11 31,924.30 31,972.87 30,872.69 31,062.82 0.0M
2021-01-08 31,618.30 32,139.38 31,502.24 31,831.85 0.0M
2021-01-07 31,695.20 31,716.05 31,103.73 31,331.09 0.0M
2021-01-06 31,730.41 32,192.23 31,368.19 31,704.29 0.0M
2021-01-05 30,543.37 31,693.46 30,465.15 31,614.84 0.0M
2021-01-04 29,253.16 30,443.18 29,232.54 30,344.55 0.0M