Hang Seng Composite Industry - Information Technology (HSCIIT)

HSCIIT
🏛️ Hongkong →
19,889.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 20,011.36 20,091.36 19,999.86 20,078.65 806,541.8K
09:35 20,081.34 20,146.43 20,068.09 20,138.68 146,783.6K
09:40 20,141.71 20,161.21 20,083.07 20,116.87 110,318.8K
09:45 20,130.69 20,148.62 20,057.37 20,082.84 78,505.6K
09:50 20,086.08 20,086.41 19,946.95 19,946.95 99,090.7K
09:55 19,945.67 19,973.26 19,896.34 19,969.02 83,942.6K
10:00 19,959.92 20,000.79 19,934.87 19,968.85 61,544.8K
10:05 19,968.64 19,991.14 19,914.72 19,990.62 60,383.5K
10:10 19,983.49 19,990.23 19,897.90 19,901.14 67,666.5K
10:15 19,900.98 19,911.48 19,819.42 19,841.97 63,435.3K
10:20 19,836.64 19,879.72 19,836.64 19,868.61 55,381.6K
10:25 19,871.16 19,924.58 19,869.91 19,908.11 38,327.1K
10:30 19,910.09 19,941.32 19,882.34 19,912.13 33,346.1K
10:35 19,925.44 19,925.66 19,889.35 19,919.35 37,965.6K
10:40 19,918.40 19,925.82 19,854.04 19,854.04 48,804.5K
10:45 19,850.38 19,925.90 19,848.14 19,913.58 45,640.1K
10:50 19,912.62 19,945.79 19,912.42 19,929.94 32,653.3K
10:55 19,930.56 19,944.86 19,908.63 19,927.78 20,675.8K
11:00 19,940.11 19,999.08 19,927.43 19,999.08 33,851.9K
11:05 19,999.32 20,014.61 19,950.27 19,966.29 38,111.0K
11:10 19,950.11 19,961.00 19,890.80 19,911.90 23,677.6K
11:15 19,910.31 19,926.91 19,870.67 19,888.20 25,837.7K
11:20 19,887.78 19,895.72 19,856.47 19,861.70 26,334.8K
11:25 19,865.85 19,883.81 19,843.70 19,873.75 28,173.3K
11:30 19,882.53 19,882.53 19,851.81 19,872.37 16,837.5K
11:35 19,870.83 19,876.04 19,845.81 19,876.04 15,140.5K
11:40 19,875.21 19,902.26 19,871.19 19,897.69 10,871.2K
11:45 19,900.49 19,912.80 19,881.87 19,884.52 9,092.4K
11:50 19,891.78 19,892.78 19,872.02 19,880.21 13,191.3K
11:55 19,880.05 19,895.31 19,869.57 19,888.97 9,184.4K
12:00 19,882.24 19,882.24 19,882.24 19,882.24 49.5K
12:05 19,882.24 19,882.24 19,882.24 19,882.24 0.0K
13:00 19,894.60 19,909.97 19,852.00 19,868.99 39,725.1K
13:05 19,866.01 19,882.94 19,846.80 19,851.79 27,164.3K
13:10 19,855.72 19,904.22 19,852.34 19,901.28 22,903.6K
13:15 19,894.05 19,944.77 19,891.45 19,900.20 21,018.1K
13:20 19,908.90 19,956.46 19,900.82 19,939.84 21,985.8K
13:25 19,946.84 19,974.26 19,914.95 19,934.01 23,779.4K
13:30 19,933.72 19,936.54 19,893.76 19,909.77 16,447.0K
13:35 19,912.99 19,934.08 19,887.81 19,928.88 16,319.6K
13:40 19,932.39 19,971.47 19,931.19 19,934.72 16,255.8K
13:45 19,935.87 19,995.91 19,912.17 19,995.91 31,812.2K
13:50 19,991.10 19,999.25 19,934.88 19,947.79 27,501.1K
13:55 19,952.49 19,957.03 19,905.61 19,912.59 23,792.7K
14:00 19,913.65 19,934.07 19,899.12 19,925.58 38,871.5K
14:05 19,934.29 19,948.97 19,907.57 19,930.32 26,935.1K
14:10 19,933.84 19,936.68 19,903.22 19,912.68 33,614.2K
14:15 19,912.49 19,951.11 19,904.44 19,931.80 26,656.0K
14:20 19,934.46 19,949.83 19,918.33 19,925.00 24,682.4K
14:25 19,929.68 19,929.68 19,873.78 19,895.36 27,999.4K
14:30 19,895.61 19,908.39 19,853.06 19,857.80 41,875.0K
14:35 19,865.69 19,886.92 19,841.25 19,875.41 54,410.2K
14:40 19,878.81 19,891.89 19,862.08 19,877.30 27,929.6K
14:45 19,879.29 19,889.55 19,836.98 19,839.69 34,977.3K
14:50 19,847.49 19,847.49 19,807.95 19,818.92 28,367.0K
14:55 19,819.82 19,819.82 19,781.68 19,792.79 36,398.4K
15:00 19,793.92 19,793.92 19,686.40 19,696.52 95,349.4K
15:05 19,702.10 19,729.59 19,656.46 19,726.23 84,208.3K
15:10 19,726.91 19,726.91 19,660.29 19,668.90 49,239.4K
15:15 19,656.35 19,662.03 19,602.24 19,617.32 100,508.8K
15:20 19,608.45 19,617.41 19,515.02 19,556.37 81,446.3K
15:25 19,566.39 19,613.55 19,560.41 19,584.08 55,673.2K
15:30 19,583.03 19,597.36 19,542.91 19,594.33 44,392.6K
15:35 19,590.52 19,618.90 19,586.32 19,591.92 45,633.2K
15:40 19,601.00 19,601.96 19,529.50 19,529.50 57,629.3K
15:45 19,538.41 19,571.14 19,529.75 19,569.54 60,045.8K
15:50 19,570.59 19,600.23 19,567.71 19,578.76 48,610.5K
15:55 19,579.05 19,582.29 19,533.74 19,582.29 157,076.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 19,770.34 19,967.64 19,691.81 19,889.65 2,566.3M
2025-09-26 20,054.53 20,161.21 19,515.02 19,582.29 3,712.6M
2025-09-25 20,056.69 20,422.42 19,954.05 20,228.25 3,459.7M
2025-09-24 19,545.81 20,070.20 19,387.74 20,014.64 2,536.0M
2025-09-23 19,842.83 19,886.18 19,325.33 19,582.36 2,637.2M
2025-09-22 19,718.87 19,801.63 19,529.35 19,766.94 2,401.7M
2025-09-19 19,885.31 19,901.32 19,571.17 19,757.20 4,469.6M
2025-09-18 20,108.66 20,340.32 19,481.98 19,760.11 4,241.5M
2025-09-17 19,610.99 20,148.28 19,575.65 20,118.80 5,265.3M
2025-09-16 19,586.99 19,659.93 19,371.20 19,546.64 1,881.3M
2025-09-15 19,490.38 19,572.85 19,306.48 19,488.04 2,415.4M
2025-09-12 19,461.41 19,571.73 19,370.18 19,416.32 3,318.2M
2025-09-11 18,985.58 19,193.07 18,818.18 19,085.40 2,797.3M
2025-09-10 19,003.66 19,195.87 18,944.60 19,039.68 2,146.5M
2025-09-09 18,713.45 18,963.58 18,634.88 18,913.96 1,701.2M
2025-09-08 18,337.10 18,683.07 18,319.08 18,651.81 2,239.3M
2025-09-05 18,136.07 18,365.63 18,030.86 18,314.76 2,937.8M
2025-09-04 18,465.09 18,465.09 17,907.24 17,961.28 3,457.6M
2025-09-03 18,669.13 18,750.63 18,241.77 18,300.28 1,884.8M
2025-09-02 18,544.00 18,602.74 18,277.83 18,470.22 3,052.7M
2025-09-01 18,581.71 18,692.28 18,421.90 18,545.12 3,090.5M
2025-08-29 18,304.90 18,465.47 18,141.20 18,255.68 4,715.9M
2025-08-28 18,153.29 18,378.24 18,007.24 18,275.58 4,209.7M
2025-08-27 18,551.93 18,677.64 18,138.36 18,206.92 5,626.1M
2025-08-26 18,497.34 18,636.76 18,401.33 18,434.88 3,174.8M
2025-08-25 18,373.02 18,694.18 18,355.77 18,570.34 4,061.8M
2025-08-22 17,946.57 18,135.63 17,874.73 18,125.29 3,165.0M
2025-08-21 17,806.65 17,879.36 17,642.73 17,743.45 1,884.4M
2025-08-20 17,619.95 17,863.65 17,572.28 17,778.19 2,223.4M
2025-08-19 17,876.04 17,945.01 17,670.21 17,797.04 2,487.2M
2025-08-18 17,891.11 18,060.26 17,809.65 17,815.09 3,943.6M
2025-08-15 17,683.63 17,911.64 17,654.85 17,845.89 2,513.3M
2025-08-14 18,105.17 18,105.17 17,773.10 17,819.07 2,968.1M
2025-08-13 17,343.49 17,823.09 17,324.47 17,823.09 2,912.6M
2025-08-12 16,973.64 17,209.08 16,939.49 17,148.64 2,084.3M
2025-08-11 17,076.26 17,102.60 16,884.62 17,059.08 1,711.6M
2025-08-08 17,265.37 17,309.71 17,024.89 17,086.49 2,065.2M
2025-08-07 17,439.86 17,482.21 17,139.05 17,347.16 1,898.3M
2025-08-06 17,327.18 17,546.46 17,283.14 17,503.71 1,765.6M
2025-08-05 17,226.23 17,326.24 17,156.68 17,326.24 1,622.6M
2025-08-04 16,678.54 17,164.28 16,666.05 17,124.17 1,226.9M
2025-08-01 16,975.29 17,075.58 16,657.76 16,676.81 1,533.0M
2025-07-31 16,965.99 17,232.20 16,909.74 16,984.98 2,198.4M
2025-07-30 17,144.44 17,281.21 16,896.34 17,037.13 1,952.9M
2025-07-29 17,316.24 17,321.81 17,027.54 17,287.35 1,978.4M
2025-07-28 17,423.05 17,499.16 17,288.48 17,412.84 2,568.3M
2025-07-25 17,441.12 17,454.82 17,235.75 17,408.85 2,363.1M
2025-07-24 17,406.76 17,578.76 17,333.78 17,535.46 3,039.1M
2025-07-23 17,012.98 17,403.98 16,886.91 17,399.94 1,732.3M
2025-07-22 16,808.44 16,876.19 16,719.58 16,864.27 1,512.1M
2025-07-21 16,728.39 16,806.73 16,606.67 16,789.58 1,560.5M
2025-07-18 16,734.11 16,735.18 16,566.41 16,684.90 1,767.1M
2025-07-17 16,585.57 16,587.68 16,366.33 16,529.01 2,159.9M
2025-07-16 16,704.36 16,826.67 16,532.90 16,543.25 2,280.3M
2025-07-15 16,279.59 16,619.83 16,137.81 16,619.83 2,649.4M
2025-07-14 16,162.74 16,261.19 16,098.21 16,218.21 1,643.5M
2025-07-11 16,098.88 16,373.62 16,098.88 16,129.98 3,200.4M
2025-07-10 16,103.68 16,165.63 16,015.15 16,062.27 1,394.9M
2025-07-09 16,318.27 16,318.27 16,045.54 16,116.15 1,700.8M
2025-07-08 16,244.18 16,385.26 16,189.68 16,382.34 1,305.6M
2025-07-07 16,047.71 16,179.04 15,949.99 16,170.48 860.1M
2025-07-04 16,011.62 16,265.24 15,921.87 16,120.00 1,767.6M
2025-07-03 16,306.42 16,367.20 16,018.90 16,198.82 1,417.8M
2025-07-02 16,552.33 16,552.33 16,297.38 16,335.77 1,237.2M
2025-06-30 16,514.51 16,544.41 16,350.63 16,420.18 1,358.3M
2025-06-27 16,677.28 16,677.28 16,431.97 16,502.24 1,880.7M
2025-06-26 16,353.74 16,393.30 16,184.18 16,365.84 1,510.5M
2025-06-25 16,331.52 16,389.24 16,215.74 16,335.27 1,367.9M
2025-06-24 16,026.32 16,263.82 16,016.36 16,231.11 1,309.7M
2025-06-23 15,662.34 15,902.85 15,567.12 15,902.85 1,054.4M
2025-06-20 15,748.08 15,819.13 15,619.80 15,819.13 1,501.6M
2025-06-19 15,782.52 15,875.34 15,550.25 15,610.66 1,086.6M
2025-06-18 15,916.59 15,938.06 15,760.32 15,884.63 856.1M
2025-06-17 16,054.26 16,054.49 15,849.94 16,001.95 1,303.1M
2025-06-16 15,710.88 16,048.51 15,647.79 15,967.67 1,676.6M
2025-06-13 15,826.79 15,924.70 15,647.09 15,788.30 1,825.3M
2025-06-12 16,097.94 16,097.94 15,820.36 15,868.27 2,314.7M
2025-06-11 16,069.26 16,201.99 16,055.29 16,148.22 1,327.4M
2025-06-10 16,216.95 16,216.95 15,831.58 15,987.87 1,575.3M
2025-06-09 16,054.46 16,203.49 15,965.34 16,147.34 1,774.6M
2025-06-06 16,067.79 16,067.79 15,835.44 15,901.30 1,799.4M
2025-06-05 15,986.61 16,032.97 15,821.63 16,032.97 1,696.7M
2025-06-04 15,789.08 15,938.36 15,743.94 15,829.22 1,188.8M
2025-06-03 15,586.25 15,675.45 15,506.27 15,675.45 1,091.2M
2025-06-02 15,219.39 15,451.33 15,075.31 15,420.26 761.6M
2025-05-30 15,589.25 15,594.42 15,316.84 15,399.42 1,414.1M
2025-05-29 15,671.18 15,810.35 15,534.46 15,770.94 1,400.5M
2025-05-28 15,866.63 15,930.55 15,574.01 15,631.28 1,151.2M
2025-05-27 15,667.81 15,838.87 15,607.13 15,761.63 1,379.8M
2025-05-26 15,899.47 15,938.86 15,644.07 15,705.46 1,485.9M
2025-05-23 15,992.10 16,118.98 15,828.99 15,980.35 1,159.1M
2025-05-22 16,187.08 16,187.08 15,877.51 15,969.88 1,130.1M
2025-05-21 16,203.98 16,287.24 16,080.68 16,184.26 1,136.8M
2025-05-20 15,930.62 16,146.52 15,885.67 16,143.45 1,077.1M
2025-05-19 15,653.26 15,944.71 15,424.73 15,900.84 1,190.3M
2025-05-16 15,623.50 15,881.81 15,617.35 15,708.86 1,179.3M
2025-05-15 16,065.53 16,065.53 15,668.54 15,782.08 1,867.5M
2025-05-14 15,646.55 15,868.04 15,603.04 15,868.04 1,112.3M
2025-05-13 15,972.85 15,972.85 15,439.11 15,469.57 1,510.1M
2025-05-12 15,629.48 16,042.34 15,301.57 15,903.79 2,287.9M
2025-05-09 15,497.07 15,520.73 15,255.92 15,399.43 1,067.9M
2025-05-08 15,241.62 15,634.99 15,236.35 15,486.11 1,101.3M
2025-05-07 15,954.73 16,008.78 15,321.32 15,321.32 1,464.4M
2025-05-06 15,617.56 15,628.48 15,430.05 15,566.99 1,392.5M
2025-05-02 15,139.46 15,584.81 15,073.04 15,551.12 1,097.6M
2025-04-30 14,757.98 15,065.22 14,686.36 15,065.22 1,669.4M
2025-04-29 14,829.47 14,865.59 14,622.84 14,721.35 1,086.0M
2025-04-28 14,912.06 14,912.06 14,732.54 14,792.88 821.0M
2025-04-25 14,956.79 15,064.33 14,745.29 14,809.27 1,533.4M
2025-04-24 14,852.82 14,876.93 14,505.66 14,736.63 1,937.7M
2025-04-23 14,753.81 14,843.39 14,597.33 14,758.33 1,756.5M
2025-04-22 14,056.27 14,284.95 13,928.71 14,234.81 1,251.4M
2025-04-17 13,736.96 14,073.02 13,713.50 13,973.77 1,302.0M
2025-04-16 13,897.41 13,915.62 13,480.18 13,697.04 1,499.9M
2025-04-15 14,295.91 14,295.91 13,865.30 14,039.65 1,097.7M
2025-04-14 14,240.38 14,295.84 13,945.92 14,071.40 1,953.1M
2025-04-11 13,631.15 14,176.95 13,481.24 13,896.70 2,020.2M
2025-04-10 14,177.78 14,286.76 13,674.57 13,744.76 2,700.4M
2025-04-09 12,741.59 13,676.43 12,568.33 13,515.22 3,069.5M
2025-04-08 13,146.43 13,429.73 12,808.14 13,171.92 3,291.8M
2025-04-07 13,454.16 14,015.39 12,684.23 12,811.34 4,743.6M
2025-04-03 14,905.67 15,177.88 14,870.15 15,152.20 1,889.0M
2025-04-02 15,312.81 15,524.20 15,114.39 15,224.15 1,760.0M
2025-04-01 15,522.36 15,744.06 15,279.97 15,322.90 1,781.4M
2025-03-31 15,660.28 15,707.54 15,273.79 15,404.92 1,673.0M
2025-03-28 15,950.31 16,122.86 15,631.23 15,833.98 1,551.2M
2025-03-27 16,109.54 16,253.50 15,746.49 15,960.26 2,219.6M
2025-03-26 15,918.89 16,175.28 15,918.89 16,052.63 1,066.6M
2025-03-25 16,189.21 16,309.22 15,860.85 15,893.32 2,598.8M
2025-03-24 16,301.62 16,536.10 16,123.23 16,437.95 1,687.6M
2025-03-21 16,598.09 16,715.25 16,056.19 16,208.56 2,336.3M
2025-03-20 17,200.36 17,200.36 16,608.58 16,638.72 1,726.8M
2025-03-19 17,180.57 17,371.44 17,029.97 17,206.24 2,026.6M
2025-03-18 17,064.20 17,237.99 16,970.24 17,214.70 1,687.3M
2025-03-17 16,757.57 16,757.57 16,467.15 16,692.65 1,416.4M
2025-03-14 16,300.40 16,709.56 16,083.28 16,524.84 1,464.0M
2025-03-13 16,336.54 16,404.26 15,885.15 16,171.12 1,766.0M
2025-03-12 16,729.06 16,831.22 16,098.29 16,296.96 1,907.6M
2025-03-11 15,969.93 16,659.14 15,951.10 16,601.19 1,759.5M
2025-03-10 16,811.87 17,007.16 16,300.70 16,451.89 1,901.6M
2025-03-07 17,078.94 17,342.41 16,745.37 16,951.49 2,798.2M
2025-03-06 16,767.79 17,236.54 16,767.79 17,236.54 3,509.3M
2025-03-05 16,014.86 16,379.73 15,895.59 16,324.13 2,055.3M
2025-03-04 15,242.93 15,770.41 15,132.19 15,663.95 2,029.6M
2025-03-03 15,757.20 16,002.51 15,323.07 15,535.05 2,472.1M
2025-02-28 16,288.64 16,288.64 15,410.49 15,573.27 3,799.5M
2025-02-27 16,617.92 16,967.65 15,935.34 16,176.59 3,790.8M
2025-02-26 16,184.29 16,749.75 16,068.09 16,570.79 2,867.7M
2025-02-25 15,574.01 16,208.50 15,552.06 16,003.48 3,243.9M
2025-02-24 16,731.57 16,731.57 16,136.70 16,206.94 4,090.2M
2025-02-21 16,093.84 16,603.07 15,972.28 16,603.07 4,743.1M
2025-02-20 15,815.34 15,912.09 15,471.36 15,611.98 3,110.1M
2025-02-19 15,758.16 15,951.64 15,584.01 15,946.49 3,093.0M
2025-02-18 15,485.66 16,022.79 15,448.60 15,874.25 4,263.4M
2025-02-17 15,655.78 15,744.00 15,166.76 15,464.59 4,889.0M
2025-02-14 14,345.51 15,047.11 14,281.32 15,047.11 4,732.7M
2025-02-13 14,562.93 14,848.53 14,011.19 14,123.11 4,289.3M
2025-02-12 14,063.36 14,453.14 13,899.45 14,444.50 2,623.8M
2025-02-11 14,316.60 14,326.95 13,851.86 13,896.62 2,742.2M
2025-02-10 14,016.28 14,288.25 13,988.07 14,235.65 3,511.9M
2025-02-07 13,638.56 14,097.53 13,609.11 13,929.20 4,567.7M
2025-02-06 13,346.43 13,623.04 13,328.54 13,623.04 2,831.8M
2025-02-05 13,419.59 13,419.59 13,106.44 13,359.59 2,732.4M
2025-02-04 13,054.79 13,430.86 13,054.79 13,422.45 1,560.7M
2025-02-03 12,736.14 12,899.17 12,529.71 12,883.48 1,460.3M
2025-01-28 12,668.70 12,793.90 12,583.06 12,714.41 578.4M
2025-01-27 12,507.98 12,632.07 12,468.52 12,529.61 3,636.5M
2025-01-24 12,097.56 12,498.22 12,077.78 12,465.96 2,128.6M
2025-01-23 12,228.86 12,319.47 11,971.27 12,021.08 1,428.5M
2025-01-22 12,269.96 12,353.06 12,114.00 12,174.08 1,332.6M
2025-01-21 12,274.34 12,392.86 12,190.34 12,307.99 1,639.0M
2025-01-20 12,089.60 12,285.81 12,060.53 12,190.76 1,464.7M
2025-01-17 11,928.22 12,038.21 11,880.55 12,009.01 1,762.2M
2025-01-16 12,004.08 12,127.93 11,763.93 11,944.05 1,598.9M
2025-01-15 11,690.46 11,981.03 11,686.58 11,844.42 1,650.9M
2025-01-14 11,429.22 11,841.81 11,429.22 11,720.97 2,501.4M
2025-01-13 11,409.05 11,570.50 11,360.44 11,442.74 1,562.5M
2025-01-10 11,669.06 11,809.34 11,535.22 11,535.22 2,690.6M
2025-01-09 11,403.45 11,803.96 11,403.45 11,657.04 1,589.4M
2025-01-08 11,583.91 11,754.52 11,322.22 11,460.99 1,544.8M
2025-01-07 11,884.03 12,123.59 11,631.29 11,773.17 2,340.3M
2025-01-06 12,537.11 12,576.24 12,399.63 12,434.72 1,556.6M
2025-01-03 12,489.45 12,632.64 12,315.93 12,522.97 2,354.9M
2025-01-02 12,582.14 12,694.70 12,381.93 12,407.17 2,096.5M