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
2022-12-30 21,122.22 21,161.84 20,687.79 20,737.14 123.1M
2022-12-29 21,031.88 21,031.88 20,678.09 20,922.26 116.9M
2022-12-28 20,916.74 21,317.06 20,916.74 21,081.21 184.0M
2022-12-23 20,774.87 21,020.99 20,645.88 20,760.72 106.2M
2022-12-22 20,446.12 20,913.33 20,377.11 20,897.26 183.5M
2022-12-21 20,187.98 20,292.85 20,077.61 20,190.05 117.0M
2022-12-20 20,393.71 20,434.28 19,841.11 20,125.57 160.9M
2022-12-19 20,433.17 20,716.88 20,306.12 20,507.52 181.3M
2022-12-16 20,352.50 20,550.22 20,154.88 20,496.16 207.0M
2022-12-15 20,823.60 20,878.33 20,286.19 20,414.64 191.0M
2022-12-14 20,548.03 20,958.66 20,472.52 20,800.13 233.0M
2022-12-13 20,374.57 20,567.31 20,100.53 20,523.35 210.2M
2022-12-12 20,391.06 20,551.85 20,280.37 20,357.46 238.4M
2022-12-09 20,230.71 20,627.83 20,050.94 20,566.29 271.9M
2022-12-08 19,892.03 20,298.68 19,892.03 20,248.63 201.7M
2022-12-07 20,229.98 20,709.64 19,804.97 19,821.00 273.0M
2022-12-06 20,034.43 20,619.77 19,917.30 20,309.41 261.6M
2022-12-05 20,405.84 20,442.75 19,924.60 20,181.49 357.4M
2022-12-02 20,131.25 20,180.55 19,700.91 19,920.80 271.4M
2022-12-01 20,205.17 20,531.55 20,010.79 20,074.96 343.9M
2022-11-30 18,951.70 19,942.49 18,878.10 19,942.49 462.6M
2022-11-29 18,311.33 19,109.47 18,311.33 19,109.47 216.5M
2022-11-28 17,642.36 18,343.56 17,413.80 18,293.19 148.0M
2022-11-25 18,389.10 18,389.10 18,013.92 18,056.06 100.0M
2022-11-24 18,200.75 18,453.84 18,200.75 18,347.46 87.0M
2022-11-23 18,231.31 18,331.03 17,943.87 18,133.21 175.8M
2022-11-22 18,472.02 18,706.26 18,170.83 18,311.13 190.4M
2022-11-21 18,599.64 18,599.64 18,237.71 18,481.95 199.0M
2022-11-18 19,087.16 19,138.49 18,784.24 18,866.42 217.6M
2022-11-17 18,997.89 19,166.55 18,756.12 18,992.29 163.4M
2022-11-16 19,041.91 19,300.39 18,907.47 19,079.97 220.5M
2022-11-15 18,689.73 19,204.38 18,513.03 19,198.90 272.9M
2022-11-14 18,994.36 19,036.97 18,576.28 18,672.63 335.9M
2022-11-11 18,489.32 18,690.50 18,047.58 18,413.67 320.2M
2022-11-10 17,629.62 17,739.73 17,311.83 17,709.75 179.4M
2022-11-09 17,834.78 17,983.21 17,542.33 17,654.11 199.4M
2022-11-08 17,961.48 17,997.34 17,599.87 17,813.19 175.6M
2022-11-07 17,558.85 18,091.28 17,392.04 17,907.29 270.8M
2022-11-04 16,864.78 17,922.81 16,864.78 17,649.37 334.0M
2022-11-03 16,980.87 17,029.81 16,774.40 16,878.74 193.8M
2022-11-02 16,504.24 17,344.37 16,494.43 17,273.25 225.4M
2022-11-01 15,823.53 16,765.95 15,800.94 16,633.33 254.6M
2022-10-31 16,007.39 16,007.39 15,650.87 15,684.51 246.2M
2022-10-28 16,799.11 16,799.11 15,885.75 16,010.32 255.5M
2022-10-27 16,927.55 17,162.98 16,646.22 16,729.39 287.4M
2022-10-26 16,516.31 16,904.47 16,287.56 16,754.06 296.8M
2022-10-25 16,785.02 16,785.02 16,281.65 16,635.24 246.5M
2022-10-24 17,235.05 17,235.05 16,493.34 16,573.84 284.4M
2022-10-21 17,483.30 17,602.01 17,244.15 17,315.15 152.1M
2022-10-20 17,654.10 17,673.01 17,247.79 17,409.74 254.1M
2022-10-19 18,318.04 18,332.26 17,748.86 17,748.86 177.7M
2022-10-18 18,233.50 18,347.91 17,951.67 18,347.91 182.0M
2022-10-17 18,234.05 18,330.15 17,923.87 18,128.04 189.3M
2022-10-14 18,183.34 18,507.39 18,131.16 18,137.73 182.8M
2022-10-13 18,247.19 18,367.42 18,020.99 18,067.14 187.2M
2022-10-12 18,559.60 18,605.32 18,016.42 18,303.52 209.3M
2022-10-11 18,823.53 18,928.30 18,570.14 18,626.38 172.5M
2022-10-10 19,379.41 19,379.41 18,687.98 18,774.74 206.7M
2022-10-07 19,721.27 19,820.61 19,597.01 19,614.20 105.3M
2022-10-06 19,869.30 19,912.61 19,715.62 19,790.49 104.3M
2022-10-05 19,479.01 19,878.51 19,469.67 19,874.45 188.3M
2022-10-03 18,774.59 18,938.62 18,629.75 18,925.64 92.8M
2022-09-30 19,063.55 19,187.73 18,952.48 19,017.61 134.8M
2022-09-29 19,279.22 19,357.11 18,816.22 18,934.16 141.6M
2022-09-28 19,492.41 19,529.84 19,053.36 19,156.45 193.0M
2022-09-27 19,280.13 19,601.49 19,107.04 19,560.23 205.6M
2022-09-26 19,222.41 19,436.95 19,088.37 19,250.36 183.6M
2022-09-23 19,569.15 19,631.61 19,226.81 19,264.31 147.9M
2022-09-22 19,462.96 19,639.09 19,309.14 19,603.78 159.3M
2022-09-21 19,888.30 19,909.72 19,605.28 19,616.58 134.7M
2022-09-20 19,784.92 20,023.11 19,752.22 19,925.12 137.9M
2022-09-19 19,791.93 19,804.51 19,501.20 19,700.25 193.8M
2022-09-16 19,640.00 19,858.06 19,431.21 19,765.01 221.8M
2022-09-15 19,421.50 19,678.49 19,408.10 19,636.07 134.9M
2022-09-14 19,522.44 19,528.58 19,303.09 19,467.09 131.3M
2022-09-13 19,487.78 19,911.85 19,487.78 19,793.18 149.9M
2022-09-09 19,159.81 19,565.92 19,107.65 19,511.47 142.8M
2022-09-08 19,492.15 19,492.15 19,063.82 19,130.67 142.5M
2022-09-07 19,297.78 19,431.51 19,173.15 19,431.51 148.5M
2022-09-06 19,676.83 19,764.15 19,341.78 19,481.71 176.4M
2022-09-05 19,881.02 19,881.02 19,473.80 19,622.95 145.4M
2022-09-02 20,045.40 20,143.12 19,862.05 19,974.44 188.7M
2022-09-01 20,549.02 20,549.02 20,035.32 20,081.92 181.4M
2022-08-31 20,413.65 20,819.25 20,314.55 20,693.43 226.3M
2022-08-30 20,836.48 20,836.48 20,366.08 20,642.35 152.1M
2022-08-29 20,752.57 20,865.32 20,607.43 20,862.11 150.7M
2022-08-26 20,635.17 20,993.18 20,635.17 20,982.21 189.3M
2022-08-25 20,188.07 20,608.82 20,188.07 20,568.24 171.9M
2022-08-24 20,411.64 20,411.64 20,032.68 20,194.42 178.2M
2022-08-23 20,571.55 20,631.17 20,209.49 20,359.87 171.5M
2022-08-22 20,477.64 20,687.75 20,477.64 20,540.87 143.2M
2022-08-19 20,560.93 20,707.28 20,309.43 20,648.08 149.9M
2022-08-18 20,817.60 20,923.27 20,615.73 20,696.47 161.7M
2022-08-17 20,685.38 20,788.68 20,496.48 20,633.80 143.3M
2022-08-16 20,711.28 20,761.93 20,354.10 20,568.15 141.4M
2022-08-15 20,577.09 20,827.58 20,510.87 20,699.93 104.6M
2022-08-12 20,678.12 20,690.92 20,440.63 20,625.60 125.1M
2022-08-11 20,522.44 20,737.46 20,391.63 20,696.86 105.0M
2022-08-10 20,812.05 20,812.05 20,213.05 20,291.52 131.9M
2022-08-09 20,821.91 20,944.77 20,655.36 20,818.72 102.7M
2022-08-08 20,844.83 20,934.03 20,690.62 20,851.99 134.7M
2022-08-05 20,823.19 20,876.95 20,659.47 20,838.26 200.7M
2022-08-04 20,468.96 20,726.99 20,366.12 20,698.34 135.9M
2022-08-03 20,714.34 20,789.16 20,358.18 20,520.45 146.1M
2022-08-02 21,017.32 21,017.32 20,543.00 20,657.08 182.4M
2022-08-01 21,130.18 21,323.31 21,093.10 21,157.46 139.9M
2022-07-29 21,496.61 21,521.62 20,962.84 21,091.66 234.4M
2022-07-28 21,426.35 21,577.95 21,327.39 21,510.92 145.8M
2022-07-27 21,259.99 21,369.15 21,150.26 21,369.15 179.9M
2022-07-26 21,465.01 21,521.85 21,228.91 21,274.69 156.2M
2022-07-25 21,444.66 21,457.26 21,065.79 21,402.95 233.4M
2022-07-22 21,631.14 21,822.51 21,484.37 21,561.83 192.1M
2022-07-21 21,660.45 21,759.26 21,525.05 21,569.31 155.3M
2022-07-20 21,561.48 21,738.78 21,479.91 21,574.91 160.7M
2022-07-19 21,505.15 21,602.42 21,328.85 21,458.67 162.0M
2022-07-18 21,546.01 21,634.78 21,124.41 21,608.21 140.1M
2022-07-15 21,651.55 21,708.30 21,319.62 21,352.09 169.6M
2022-07-14 21,730.59 21,861.79 21,479.01 21,620.57 130.4M
2022-07-13 21,471.24 21,871.01 21,451.83 21,672.10 158.1M
2022-07-12 21,483.96 21,591.66 21,265.21 21,426.15 166.8M
2022-07-11 21,924.26 21,924.26 21,426.38 21,609.39 152.2M
2022-07-08 22,241.53 22,307.97 21,898.07 22,018.07 132.3M
2022-07-07 21,777.92 22,066.94 21,564.79 22,066.94 208.5M
2022-07-06 21,979.10 22,046.60 21,488.56 21,865.51 277.5M
2022-07-05 22,447.32 22,634.81 21,977.62 22,116.78 193.3M
2022-07-04 22,317.22 22,348.87 22,065.25 22,246.26 270.1M
2022-06-30 22,081.97 22,677.81 22,012.75 22,529.22 289.6M
2022-06-29 22,421.19 22,453.05 22,068.54 22,103.55 344.4M
2022-06-28 21,870.21 22,574.31 21,821.31 22,574.31 246.0M
2022-06-27 21,728.95 22,113.82 21,728.95 21,982.46 267.0M
2022-06-24 21,210.60 21,532.49 21,178.94 21,532.49 241.9M
2022-06-23 21,054.00 21,195.09 20,907.89 21,079.86 235.3M
2022-06-22 21,009.10 21,293.93 20,886.09 20,887.88 324.8M
2022-06-21 20,735.97 21,067.70 20,639.63 21,042.69 182.8M
2022-06-20 20,322.70 20,760.86 20,322.70 20,732.80 170.4M
2022-06-17 20,004.46 20,424.41 19,975.32 20,314.20 380.7M
2022-06-16 20,578.24 20,609.50 20,003.72 20,114.91 272.3M
2022-06-15 20,359.53 20,670.25 20,319.55 20,473.51 240.1M
2022-06-14 20,339.20 20,623.07 20,159.35 20,503.72 191.7M
2022-06-13 20,404.13 20,551.18 20,338.53 20,478.64 459.6M
2022-06-10 20,884.19 21,023.30 20,723.09 20,874.21 189.4M
2022-06-09 21,394.10 21,473.49 20,871.99 21,045.89 257.5M
2022-06-08 21,442.44 21,642.09 21,381.02 21,536.29 241.1M
2022-06-07 21,467.02 21,484.70 21,184.49 21,374.22 222.1M
2022-06-06 21,280.76 21,723.64 21,060.13 21,718.07 247.7M
2022-06-02 21,183.99 21,341.99 21,048.75 21,271.64 212.1M
2022-06-01 21,507.99 21,507.99 21,173.02 21,334.51 240.2M
2022-05-31 21,026.77 21,369.34 20,908.43 21,369.34 720.9M
2022-05-30 20,645.62 21,062.07 20,628.80 21,006.59 229.8M
2022-05-27 20,461.44 20,594.70 20,281.16 20,528.58 152.4M
2022-05-26 20,345.98 20,345.98 19,928.33 20,256.52 157.7M
2022-05-25 20,090.04 20,423.81 20,024.84 20,290.18 227.1M
2022-05-24 20,540.76 20,557.03 19,973.15 20,048.82 143.4M
2022-05-23 20,505.78 20,561.15 20,325.82 20,542.14 179.7M
2022-05-20 20,139.72 20,554.89 20,075.86 20,502.51 238.2M
2022-05-19 20,005.40 20,125.16 19,799.00 19,976.83 210.1M
2022-05-18 20,231.39 20,400.20 20,123.85 20,356.53 182.5M
2022-05-17 20,169.81 20,379.56 20,152.29 20,363.75 220.9M
2022-05-16 20,155.06 20,247.94 19,802.97 20,056.24 242.1M
2022-05-13 19,893.98 20,073.75 19,714.88 20,042.07 176.2M
2022-05-12 19,979.97 20,063.05 19,663.78 19,702.69 198.3M
2022-05-11 19,833.01 20,260.83 19,782.98 19,998.39 194.6M
2022-05-10 19,006.09 19,946.47 18,942.21 19,821.90 271.6M
2022-05-06 20,490.71 20,490.71 19,599.53 19,619.91 231.5M
2022-05-05 20,792.46 21,063.01 20,683.94 20,740.89 179.5M
2022-05-04 20,840.30 20,919.08 20,596.15 20,658.37 139.6M
2022-05-03 20,673.58 21,117.16 20,673.58 20,830.70 140.0M
2022-04-29 20,542.76 20,920.50 20,405.47 20,851.04 219.3M
2022-04-28 20,482.15 20,700.94 20,333.09 20,601.00 182.7M
2022-04-27 20,382.80 20,640.25 20,297.60 20,481.94 230.9M
2022-04-26 20,232.17 20,694.47 20,201.45 20,353.13 230.9M
2022-04-25 20,639.71 20,639.71 20,066.72 20,071.34 247.8M
2022-04-22 20,604.83 20,899.21 20,341.00 20,844.75 193.5M
2022-04-21 20,916.59 20,991.82 20,531.43 20,755.16 250.3M
2022-04-20 20,459.41 21,152.80 20,449.97 20,959.36 281.5M
2022-04-19 20,833.07 20,950.09 20,333.10 20,522.89 348.3M
2022-04-14 20,527.33 21,081.51 20,527.33 20,951.00 217.1M
2022-04-13 20,428.82 20,731.05 20,209.91 20,457.67 228.3M
2022-04-12 20,225.60 20,754.66 19,816.97 20,438.06 292.4M
2022-04-11 20,476.73 20,476.73 19,855.45 20,099.66 252.9M
2022-04-08 20,410.61 20,603.38 20,275.02 20,559.70 246.4M
2022-04-07 20,708.16 20,911.91 20,334.78 20,423.71 267.1M
2022-04-06 21,146.84 21,146.84 20,786.95 20,873.86 325.2M
2022-04-04 21,367.02 21,375.26 21,118.63 21,290.65 170.5M
2022-04-01 20,669.90 21,303.54 20,461.85 21,270.71 184.6M
2022-03-31 21,109.50 21,183.18 20,595.01 20,837.56 243.1M
2022-03-30 20,681.15 21,187.72 20,681.15 21,121.44 336.9M
2022-03-29 20,722.50 20,745.50 20,396.93 20,560.63 377.7M
2022-03-28 20,497.87 20,571.07 20,250.81 20,451.43 319.7M
2022-03-25 21,214.65 21,433.56 20,543.46 20,653.29 460.0M
2022-03-24 21,320.27 21,519.53 21,127.03 21,271.80 294.4M
2022-03-23 21,602.19 21,828.31 21,405.91 21,507.74 244.4M
2022-03-22 21,264.41 21,589.21 21,131.90 21,566.41 273.3M
2022-03-21 21,727.08 21,727.08 21,066.20 21,188.67 207.9M
2022-03-18 21,489.53 21,826.12 21,106.66 21,455.38 522.0M
2022-03-17 21,281.25 21,546.35 20,994.56 21,546.35 440.7M
2022-03-16 20,201.43 20,605.66 19,357.78 20,532.75 609.1M
2022-03-15 19,868.28 20,202.93 19,005.40 19,380.74 599.8M
2022-03-14 21,172.71 21,172.71 19,988.97 20,165.02 466.0M
2022-03-11 21,436.83 21,501.58 20,548.16 21,391.11 323.9M
2022-03-10 21,890.38 21,970.21 21,468.29 21,611.77 270.9M
2022-03-09 21,962.59 22,034.03 20,865.70 21,414.26 405.5M
2022-03-08 22,727.55 22,819.61 21,597.46 21,732.42 372.1M
2022-03-07 23,303.07 23,303.07 22,672.66 22,723.60 355.0M
2022-03-04 23,993.13 24,233.80 23,730.46 23,800.07 264.7M
2022-03-03 24,218.79 24,424.65 24,049.78 24,212.07 198.8M
2022-03-02 24,769.41 24,769.41 24,117.29 24,151.93 229.0M
2022-03-01 24,706.18 25,141.80 24,681.16 24,880.54 256.0M
2022-02-28 24,615.71 24,654.71 24,089.59 24,654.71 298.7M
2022-02-25 24,409.41 24,635.54 24,340.18 24,517.89 183.7M
2022-02-24 24,644.54 24,777.98 24,169.72 24,408.23 290.6M
2022-02-23 24,836.93 24,952.82 24,635.41 24,834.29 175.9M
2022-02-22 24,819.65 24,858.94 24,428.15 24,851.92 242.7M
2022-02-21 25,110.88 25,152.87 24,769.43 25,152.87 171.7M
2022-02-18 25,145.71 25,297.34 25,010.87 25,073.02 209.4M
2022-02-17 25,150.49 25,336.11 24,963.65 25,164.64 248.3M
2022-02-16 25,091.61 25,116.07 24,817.31 25,023.91 224.1M
2022-02-15 24,542.39 24,932.42 24,520.03 24,877.27 236.0M
2022-02-14 24,431.85 24,733.35 24,379.59 24,557.24 242.6M
2022-02-11 24,649.78 24,649.78 24,345.90 24,583.53 270.6M
2022-02-10 24,312.82 24,547.54 24,160.84 24,547.54 337.4M
2022-02-09 23,930.16 24,189.99 23,930.16 24,177.66 305.9M
2022-02-08 23,814.47 24,077.92 23,648.24 23,759.07 298.1M
2022-02-07 24,007.79 24,099.28 23,537.06 23,727.66 311.2M
2022-02-04 23,715.63 24,084.11 23,561.42 24,058.81 191.4M
2022-01-31 23,437.65 23,719.33 23,241.03 23,432.83 114.8M
2022-01-28 23,704.92 23,755.88 23,332.52 23,370.17 177.1M
2022-01-27 23,669.76 23,680.97 23,332.25 23,629.57 174.1M
2022-01-26 24,141.71 24,156.52 23,738.13 23,808.32 864.6M
2022-01-25 24,140.71 24,280.67 23,945.12 24,137.61 312.8M
2022-01-24 24,479.01 24,479.01 24,036.80 24,297.11 564.9M
2022-01-21 23,890.18 24,650.42 23,871.66 24,488.47 268.2M
2022-01-20 23,412.71 23,925.93 23,412.71 23,871.02 288.9M
2022-01-19 23,306.15 23,432.61 23,166.57 23,259.87 184.7M
2022-01-18 23,251.63 23,385.85 23,056.42 23,214.66 192.3M
2022-01-17 23,772.94 23,772.94 23,190.73 23,256.48 172.9M
2022-01-14 23,801.84 23,981.35 23,625.04 23,778.51 195.1M
2022-01-13 24,086.43 24,199.09 23,713.04 23,920.56 254.5M
2022-01-12 23,898.85 24,055.74 23,803.38 24,055.74 275.4M
2022-01-11 24,084.07 24,301.64 23,700.45 23,849.19 475.5M
2022-01-10 23,785.01 24,247.58 23,714.31 24,130.84 298.1M
2022-01-07 23,398.21 23,821.89 23,358.29 23,792.20 230.4M
2022-01-06 23,465.75 23,465.75 23,021.78 23,358.84 213.8M
2022-01-05 23,628.15 23,682.42 23,310.84 23,482.60 347.6M
2022-01-04 23,968.65 23,997.68 23,219.31 23,594.74 402.6M
2022-01-03 24,166.95 24,221.44 23,839.34 23,954.31 82.7M