Hang Seng Composite Industry Materials (HSCIM)

HSCIM
🏛️ Hongkong →
14,389.74
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 5,714.21 5,736.01 5,682.11 5,730.51 166.8M
2023-12-28 5,619.74 5,770.45 5,619.74 5,732.66 266.0M
2023-12-27 5,536.29 5,607.65 5,507.21 5,602.73 225.0M
2023-12-22 5,486.51 5,587.65 5,467.22 5,528.30 267.0M
2023-12-21 5,409.57 5,507.66 5,384.99 5,488.90 139.8M
2023-12-20 5,399.74 5,488.44 5,395.77 5,454.36 229.2M
2023-12-19 5,385.57 5,385.57 5,316.67 5,357.27 152.7M
2023-12-18 5,403.65 5,414.49 5,347.46 5,384.10 173.8M
2023-12-15 5,303.92 5,460.91 5,303.92 5,429.26 356.7M
2023-12-14 5,299.00 5,331.12 5,187.64 5,226.17 259.2M
2023-12-13 5,297.26 5,297.26 5,147.08 5,186.28 218.1M
2023-12-12 5,274.67 5,323.00 5,212.99 5,305.56 168.3M
2023-12-11 5,319.29 5,319.29 5,190.34 5,294.94 213.1M
2023-12-08 5,509.26 5,509.26 5,331.32 5,337.89 201.0M
2023-12-07 5,537.91 5,537.91 5,396.43 5,490.47 225.3M
2023-12-06 5,504.21 5,559.98 5,422.56 5,553.00 164.8M
2023-12-05 5,627.13 5,627.13 5,470.04 5,509.12 258.9M
2023-12-04 5,699.89 5,802.44 5,613.47 5,646.09 283.5M
2023-12-01 5,622.11 5,635.04 5,554.95 5,564.17 158.2M
2023-11-30 5,620.82 5,657.70 5,578.29 5,648.17 401.7M
2023-11-29 5,640.45 5,692.32 5,598.78 5,617.87 248.8M
2023-11-28 5,595.68 5,596.96 5,528.03 5,577.77 215.3M
2023-11-27 5,625.94 5,661.72 5,552.39 5,602.59 144.6M
2023-11-24 5,665.13 5,666.26 5,592.89 5,604.35 130.8M
2023-11-23 5,701.11 5,701.11 5,592.73 5,668.49 146.3M
2023-11-22 5,665.64 5,705.71 5,662.44 5,694.01 129.5M
2023-11-21 5,651.66 5,776.09 5,651.66 5,677.50 276.1M
2023-11-20 5,593.96 5,637.62 5,535.73 5,631.52 197.5M
2023-11-17 5,659.68 5,667.87 5,557.10 5,563.21 179.2M
2023-11-16 5,704.25 5,704.25 5,596.37 5,658.56 162.6M
2023-11-15 5,635.81 5,739.60 5,635.81 5,739.60 256.0M
2023-11-14 5,589.49 5,591.16 5,520.95 5,522.48 130.2M
2023-11-13 5,546.97 5,581.23 5,479.27 5,577.16 165.1M
2023-11-10 5,571.67 5,571.67 5,500.25 5,516.93 130.1M
2023-11-09 5,564.89 5,599.36 5,519.96 5,583.24 156.1M
2023-11-08 5,665.33 5,665.33 5,538.75 5,565.65 172.5M
2023-11-07 5,703.37 5,714.14 5,633.88 5,682.35 181.6M
2023-11-06 5,784.91 5,801.73 5,684.74 5,726.58 257.7M
2023-11-03 5,726.52 5,740.56 5,684.09 5,718.98 193.1M
2023-11-02 5,747.44 5,780.06 5,691.89 5,711.13 150.2M
2023-11-01 5,752.96 5,765.27 5,656.62 5,720.19 275.5M
2023-10-31 5,873.89 5,882.44 5,698.23 5,775.67 316.6M
2023-10-30 5,766.92 5,916.19 5,766.92 5,900.59 220.0M
2023-10-27 5,724.46 5,816.11 5,683.29 5,781.92 178.6M
2023-10-26 5,735.51 5,753.21 5,636.47 5,713.70 170.9M
2023-10-25 5,764.70 5,881.56 5,725.17 5,746.04 253.8M
2023-10-24 5,556.26 5,693.16 5,530.20 5,662.60 251.4M
2023-10-20 5,604.22 5,656.47 5,571.39 5,614.68 169.3M
2023-10-19 5,667.18 5,667.18 5,561.47 5,598.29 194.9M
2023-10-18 5,764.00 5,771.46 5,685.73 5,697.82 219.4M
2023-10-17 5,766.78 5,771.68 5,705.40 5,742.33 182.3M
2023-10-16 5,883.50 5,899.57 5,710.88 5,718.52 163.4M
2023-10-13 5,873.34 5,890.58 5,786.04 5,813.46 175.3M
2023-10-12 5,860.10 5,976.16 5,860.10 5,939.04 205.2M
2023-10-11 5,902.14 5,935.88 5,832.77 5,849.13 233.8M
2023-10-10 5,854.41 5,979.96 5,854.41 5,864.64 178.9M
2023-10-09 5,747.05 5,898.48 5,747.05 5,832.36 134.6M
2023-10-06 5,657.21 5,763.09 5,657.21 5,724.84 70.3M
2023-10-05 5,670.46 5,692.12 5,614.21 5,661.56 83.2M
2023-10-04 5,738.08 5,738.08 5,620.70 5,665.62 114.8M
2023-10-03 5,874.06 5,874.06 5,708.00 5,753.39 175.4M
2023-09-29 5,892.52 6,030.35 5,892.52 5,992.29 142.5M
2023-09-28 5,962.06 5,980.76 5,867.83 5,888.66 199.1M
2023-09-27 6,051.20 6,051.20 5,948.04 5,961.73 195.7M
2023-09-26 6,125.06 6,131.44 6,031.00 6,060.16 276.5M
2023-09-25 6,209.82 6,221.55 6,112.27 6,118.93 179.4M
2023-09-22 6,181.96 6,242.33 6,072.52 6,227.37 224.9M
2023-09-21 6,306.83 6,306.83 6,200.37 6,215.89 212.8M
2023-09-20 6,349.04 6,389.15 6,307.58 6,349.92 202.5M
2023-09-19 6,319.15 6,391.75 6,279.60 6,387.61 222.8M
2023-09-18 6,372.11 6,372.11 6,260.89 6,305.70 273.7M
2023-09-15 6,351.98 6,474.66 6,349.05 6,379.98 374.2M
2023-09-14 6,169.53 6,322.76 6,169.53 6,283.13 366.0M
2023-09-13 6,204.62 6,243.81 6,145.50 6,164.32 197.2M
2023-09-12 6,297.87 6,297.87 6,188.88 6,203.38 279.3M
2023-09-11 6,157.74 6,308.61 6,124.47 6,285.15 232.4M
2023-09-07 6,294.05 6,296.22 6,207.87 6,208.80 178.1M
2023-09-06 6,276.76 6,343.44 6,241.33 6,325.11 288.5M
2023-09-05 6,408.49 6,408.49 6,307.43 6,326.60 273.1M
2023-09-04 6,127.86 6,446.01 6,127.86 6,432.34 531.0M
2023-08-31 6,117.10 6,117.10 6,017.69 6,031.28 239.7M
2023-08-30 6,079.19 6,131.84 6,047.24 6,064.67 199.3M
2023-08-29 5,885.90 6,024.43 5,879.45 5,989.33 185.0M
2023-08-28 6,086.85 6,146.15 5,882.68 5,900.49 197.4M
2023-08-25 5,982.99 5,997.82 5,921.21 5,956.19 156.1M
2023-08-24 5,961.36 6,073.26 5,937.90 5,988.23 214.7M
2023-08-23 5,887.39 5,899.49 5,809.06 5,844.64 174.0M
2023-08-22 5,749.61 5,913.54 5,749.61 5,886.87 166.4M
2023-08-21 5,792.82 5,812.60 5,731.87 5,745.87 195.0M
2023-08-18 5,928.09 6,000.28 5,827.64 5,827.64 145.4M
2023-08-17 5,862.48 5,962.41 5,743.89 5,929.68 200.1M
2023-08-16 5,947.78 5,961.87 5,895.16 5,928.23 190.2M
2023-08-15 6,099.86 6,103.07 5,951.41 5,999.46 165.6M
2023-08-14 6,133.80 6,133.80 6,008.40 6,108.87 200.0M
2023-08-11 6,332.03 6,332.03 6,153.65 6,199.84 178.1M
2023-08-10 6,316.08 6,357.57 6,291.92 6,326.41 145.7M
2023-08-09 6,342.30 6,372.75 6,279.85 6,336.61 182.6M
2023-08-08 6,322.01 6,428.05 6,237.71 6,361.37 232.9M
2023-08-07 6,298.59 6,349.77 6,273.41 6,321.56 146.7M
2023-08-04 6,307.68 6,452.37 6,307.68 6,331.14 192.9M
2023-08-03 6,335.41 6,348.56 6,254.06 6,294.60 197.2M
2023-08-02 6,446.84 6,499.93 6,332.16 6,363.28 230.8M
2023-08-01 6,520.42 6,636.35 6,464.23 6,491.46 261.6M
2023-07-31 6,485.67 6,561.43 6,450.74 6,479.81 368.5M
2023-07-28 6,322.08 6,413.66 6,240.81 6,381.59 301.4M
2023-07-27 6,467.87 6,481.63 6,379.81 6,412.09 395.7M
2023-07-26 6,358.90 6,461.11 6,328.90 6,459.30 282.5M
2023-07-25 6,260.66 6,362.22 6,259.07 6,346.95 373.1M
2023-07-24 6,239.12 6,239.12 6,068.36 6,105.68 176.1M
2023-07-21 6,252.93 6,285.79 6,175.82 6,227.21 177.1M
2023-07-20 6,244.34 6,352.87 6,230.82 6,269.43 230.9M
2023-07-19 6,284.35 6,290.56 6,190.17 6,224.87 294.3M
2023-07-18 6,234.83 6,241.91 6,134.93 6,228.62 237.0M
2023-07-14 6,288.03 6,327.94 6,268.02 6,288.09 254.9M
2023-07-13 6,135.73 6,281.87 6,135.73 6,228.36 394.2M
2023-07-12 5,973.49 6,021.12 5,949.44 5,998.47 191.4M
2023-07-11 5,866.24 5,954.64 5,846.18 5,929.57 193.9M
2023-07-10 5,840.73 5,907.06 5,809.31 5,829.68 182.2M
2023-07-07 5,809.45 5,853.22 5,707.08 5,791.51 266.0M
2023-07-06 5,954.27 5,954.27 5,805.23 5,849.76 194.7M
2023-07-05 5,963.84 6,040.28 5,937.47 5,972.20 235.1M
2023-07-04 5,976.02 6,020.43 5,918.20 5,973.18 162.3M
2023-07-03 5,770.56 5,968.05 5,770.56 5,946.19 176.9M
2023-06-30 5,734.44 5,799.55 5,692.26 5,763.38 162.2M
2023-06-29 5,821.30 5,821.30 5,703.82 5,728.97 151.5M
2023-06-28 5,835.44 5,850.27 5,744.23 5,840.64 151.5M
2023-06-27 5,774.52 5,900.91 5,756.27 5,870.20 183.3M
2023-06-26 5,777.45 5,845.14 5,715.41 5,763.75 180.8M
2023-06-23 5,837.34 5,861.11 5,716.04 5,768.28 126.3M
2023-06-21 5,880.57 5,936.55 5,820.22 5,863.65 199.9M
2023-06-20 6,044.09 6,056.91 5,943.87 5,962.54 162.9M
2023-06-19 6,140.92 6,148.74 6,010.28 6,066.00 201.0M
2023-06-16 6,068.53 6,176.36 6,068.53 6,167.89 379.3M
2023-06-15 6,007.71 6,028.24 5,853.22 6,028.24 296.7M
2023-06-14 5,983.91 6,077.23 5,983.91 6,025.17 210.9M
2023-06-13 5,977.35 5,994.83 5,904.82 5,991.50 186.2M
2023-06-12 6,040.23 6,040.23 5,931.88 5,979.33 123.0M
2023-06-09 6,026.47 6,098.12 6,006.67 6,019.43 177.0M
2023-06-08 5,916.86 5,986.69 5,873.80 5,964.81 166.6M
2023-06-07 5,962.11 6,012.25 5,912.80 5,937.53 180.2M
2023-06-06 5,942.84 6,037.46 5,920.40 5,951.12 212.0M
2023-06-05 6,030.07 6,030.62 5,877.93 5,920.99 252.1M
2023-06-02 5,782.43 6,070.60 5,782.43 6,027.55 452.7M
2023-06-01 5,673.79 5,826.07 5,666.99 5,727.85 274.8M
2023-05-31 5,704.02 5,726.06 5,569.32 5,660.67 363.8M
2023-05-30 5,767.50 5,816.74 5,645.62 5,710.08 231.1M
2023-05-29 5,806.36 5,863.18 5,770.93 5,785.66 221.6M
2023-05-25 5,939.79 5,939.79 5,746.93 5,795.65 275.7M
2023-05-24 5,981.09 6,027.37 5,911.31 5,945.80 262.7M
2023-05-23 6,085.94 6,113.20 5,973.71 5,989.30 177.1M
2023-05-22 6,120.05 6,163.27 6,082.53 6,106.91 147.2M
2023-05-19 6,180.05 6,180.05 6,046.61 6,118.18 196.4M
2023-05-18 6,178.20 6,276.22 6,144.33 6,186.25 245.9M
2023-05-17 6,305.24 6,305.24 6,138.81 6,159.64 216.8M
2023-05-16 6,325.14 6,346.48 6,281.63 6,341.22 207.0M
2023-05-15 6,247.21 6,332.36 6,220.59 6,312.17 266.0M
2023-05-12 6,580.46 6,580.46 6,186.47 6,199.04 533.1M
2023-05-11 6,754.53 6,762.68 6,537.57 6,601.66 359.1M
2023-05-10 6,792.57 6,834.42 6,710.18 6,761.20 237.9M
2023-05-09 6,978.16 6,978.16 6,760.74 6,784.39 297.3M
2023-05-08 6,894.62 7,033.03 6,853.50 6,979.58 354.3M
2023-05-05 6,963.83 6,980.87 6,836.45 6,924.51 277.5M
2023-05-04 6,894.66 6,992.35 6,894.66 6,904.76 278.7M
2023-05-03 6,872.93 6,902.39 6,764.09 6,815.33 123.1M
2023-05-02 6,773.46 6,843.74 6,673.84 6,801.05 137.3M
2023-04-28 6,745.89 6,816.88 6,723.37 6,729.87 361.5M
2023-04-27 6,656.43 6,781.43 6,582.45 6,739.00 273.6M
2023-04-26 6,645.54 6,685.15 6,511.23 6,670.14 296.6M
2023-04-25 6,859.95 6,897.96 6,611.45 6,663.06 311.7M
2023-04-24 6,926.44 6,996.68 6,715.54 6,833.20 276.1M
2023-04-21 7,136.26 7,148.44 6,916.40 6,955.29 249.4M
2023-04-20 7,219.37 7,246.13 7,082.59 7,141.63 306.9M
2023-04-19 7,258.94 7,353.37 7,243.24 7,264.88 471.1M
2023-04-18 7,197.84 7,275.25 7,181.06 7,239.96 338.5M
2023-04-17 7,135.30 7,268.32 7,094.07 7,234.30 496.6M
2023-04-14 7,009.73 7,217.50 6,998.59 7,210.13 642.6M
2023-04-13 6,834.68 6,945.62 6,817.55 6,907.60 304.3M
2023-04-12 6,846.24 6,949.78 6,842.40 6,881.97 281.6M
2023-04-11 6,568.69 6,830.14 6,529.14 6,820.21 339.8M
2023-04-06 6,446.19 6,568.80 6,436.49 6,568.49 350.5M
2023-04-04 6,405.94 6,444.04 6,342.54 6,417.04 222.8M
2023-04-03 6,500.36 6,505.90 6,370.65 6,399.87 396.1M
2023-03-31 6,518.52 6,611.43 6,491.98 6,491.98 355.9M
2023-03-30 6,448.76 6,488.10 6,318.84 6,475.90 220.4M
2023-03-29 6,518.58 6,528.71 6,391.67 6,421.56 284.8M
2023-03-28 6,405.10 6,462.74 6,336.08 6,423.40 284.8M
2023-03-27 6,499.87 6,508.85 6,327.71 6,351.23 291.6M
2023-03-24 6,526.39 6,551.40 6,472.68 6,492.51 279.2M
2023-03-23 6,356.66 6,536.79 6,311.86 6,533.24 299.0M
2023-03-22 6,326.43 6,384.96 6,301.69 6,327.11 257.9M
2023-03-21 6,276.21 6,334.86 6,226.39 6,322.15 238.5M
2023-03-20 6,225.76 6,304.95 6,219.00 6,276.58 293.3M
2023-03-17 6,084.90 6,212.28 6,084.09 6,174.06 412.2M
2023-03-16 6,225.91 6,236.47 6,020.32 6,053.52 302.8M
2023-03-15 6,325.97 6,364.86 6,282.94 6,285.45 219.3M
2023-03-14 6,407.78 6,488.85 6,258.49 6,288.56 316.8M
2023-03-13 6,235.59 6,395.41 6,235.59 6,354.78 357.5M
2023-03-10 6,229.49 6,244.77 6,148.04 6,182.29 331.2M
2023-03-09 6,415.85 6,437.73 6,277.13 6,286.54 228.0M
2023-03-08 6,515.86 6,515.86 6,367.04 6,429.92 204.6M
2023-03-07 6,615.81 6,697.40 6,536.67 6,568.54 271.6M
2023-03-06 6,610.28 6,644.47 6,511.21 6,637.17 200.4M
2023-03-03 6,620.70 6,625.34 6,537.31 6,585.76 221.1M
2023-03-02 6,520.99 6,640.76 6,520.99 6,591.61 225.9M
2023-03-01 6,319.72 6,547.64 6,313.12 6,547.58 267.4M
2023-02-28 6,362.29 6,373.35 6,228.47 6,281.29 260.1M
2023-02-27 6,368.65 6,383.66 6,282.78 6,314.62 199.8M
2023-02-24 6,595.75 6,596.42 6,408.72 6,429.90 316.3M
2023-02-23 6,650.50 6,668.07 6,572.17 6,618.52 188.9M
2023-02-22 6,690.40 6,699.38 6,616.67 6,652.21 229.2M
2023-02-21 6,635.19 6,810.18 6,635.19 6,712.16 350.2M
2023-02-20 6,477.08 6,652.11 6,477.08 6,625.98 324.3M
2023-02-17 6,491.17 6,571.53 6,459.81 6,477.18 193.4M
2023-02-16 6,602.00 6,628.37 6,415.49 6,462.37 284.4M
2023-02-15 6,695.15 6,734.94 6,554.32 6,583.83 294.6M
2023-02-14 6,601.63 6,746.06 6,601.63 6,693.32 272.7M
2023-02-13 6,602.51 6,618.75 6,522.49 6,611.93 208.3M
2023-02-10 6,759.93 6,759.93 6,575.47 6,599.82 205.9M
2023-02-09 6,688.06 6,767.23 6,656.10 6,763.50 207.7M
2023-02-08 6,704.36 6,761.49 6,679.86 6,710.50 275.3M
2023-02-07 6,641.05 6,757.36 6,633.74 6,694.13 295.7M
2023-02-06 6,818.93 6,818.93 6,565.23 6,644.51 367.7M
2023-02-03 7,044.40 7,044.40 6,837.52 6,915.26 312.9M
2023-02-02 7,143.72 7,157.68 7,053.76 7,065.94 309.3M
2023-02-01 6,962.80 7,132.12 6,931.06 7,132.12 441.9M
2023-01-31 6,910.31 6,972.71 6,856.63 6,903.15 424.4M
2023-01-30 7,113.38 7,113.38 6,847.74 6,869.97 470.1M
2023-01-27 7,122.85 7,143.05 7,026.77 7,142.21 137.3M
2023-01-26 6,992.99 7,138.56 6,966.32 7,118.85 230.1M
2023-01-20 6,759.94 6,919.34 6,759.94 6,919.03 200.5M
2023-01-19 6,660.43 6,719.15 6,592.97 6,718.12 149.1M
2023-01-18 6,572.80 6,678.59 6,567.30 6,663.08 369.3M
2023-01-17 6,644.38 6,652.11 6,493.96 6,563.90 312.2M
2023-01-16 6,637.49 6,700.02 6,581.67 6,664.26 386.4M
2023-01-13 6,633.64 6,677.76 6,536.54 6,615.28 254.3M
2023-01-12 6,528.31 6,658.56 6,522.38 6,575.92 343.3M
2023-01-11 6,539.83 6,600.44 6,469.38 6,497.66 364.3M
2023-01-10 6,499.91 6,553.79 6,443.75 6,499.25 271.5M
2023-01-09 6,274.84 6,506.58 6,274.84 6,506.58 334.6M
2023-01-06 6,203.72 6,230.95 6,125.17 6,165.42 189.9M
2023-01-05 6,131.74 6,234.25 6,121.88 6,162.25 246.1M
2023-01-04 6,083.60 6,104.76 6,011.56 6,080.50 203.0M
2023-01-03 5,895.05 6,100.73 5,831.09 6,094.97 172.3M