Hang Seng Composite Industry - Properties

HSCIPC
🏛️ Hongkong →
1,714.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,705.07 1,705.07 1,702.06 1,703.99 41,256.8K
09:35 1,704.16 1,706.57 1,702.39 1,704.32 42,693.2K
09:40 1,704.46 1,705.20 1,704.03 1,704.93 15,743.3K
09:45 1,704.93 1,711.16 1,704.93 1,710.98 43,587.6K
09:50 1,710.76 1,710.76 1,708.30 1,710.32 44,587.4K
09:55 1,711.05 1,718.84 1,711.05 1,718.84 84,336.6K
10:00 1,719.04 1,719.04 1,716.69 1,716.86 35,476.0K
10:05 1,716.77 1,717.61 1,714.04 1,714.29 39,894.2K
10:10 1,714.28 1,714.28 1,710.56 1,710.61 23,377.2K
10:15 1,710.71 1,713.06 1,710.32 1,712.71 14,266.6K
10:20 1,712.64 1,714.07 1,712.42 1,713.87 26,511.9K
10:25 1,713.88 1,714.26 1,710.60 1,710.70 11,192.5K
10:30 1,710.81 1,711.15 1,707.18 1,708.92 12,765.5K
10:35 1,709.00 1,709.07 1,708.05 1,708.53 21,285.6K
10:40 1,708.30 1,708.71 1,706.35 1,706.51 16,825.9K
10:45 1,706.51 1,706.87 1,706.05 1,706.68 10,893.3K
10:50 1,706.71 1,708.85 1,706.71 1,708.85 17,057.6K
10:55 1,708.82 1,709.83 1,708.16 1,708.42 9,709.7K
11:00 1,708.48 1,708.54 1,706.64 1,707.10 11,415.6K
11:05 1,707.39 1,707.41 1,705.43 1,706.44 9,589.1K
11:10 1,706.55 1,706.85 1,705.33 1,705.33 8,434.8K
11:15 1,705.41 1,705.80 1,703.00 1,703.00 10,420.9K
11:20 1,702.78 1,703.63 1,702.35 1,702.53 11,266.4K
11:25 1,702.55 1,702.92 1,701.32 1,701.50 10,395.5K
11:30 1,701.35 1,701.66 1,700.79 1,701.02 10,514.3K
11:35 1,701.33 1,701.52 1,699.88 1,700.32 8,234.6K
11:40 1,700.31 1,700.70 1,699.53 1,700.51 4,791.4K
11:45 1,700.63 1,701.75 1,700.62 1,701.61 5,526.7K
11:50 1,701.81 1,701.92 1,701.26 1,701.79 3,753.7K
11:55 1,701.81 1,702.58 1,701.29 1,702.57 6,768.8K
12:00 1,702.41 1,702.41 1,702.41 1,702.41 6.3K
12:05 1,702.41 1,702.41 1,702.41 1,702.41 0.0K
13:00 1,702.76 1,703.78 1,702.07 1,702.49 14,808.0K
13:05 1,702.66 1,702.87 1,701.74 1,702.87 9,745.0K
13:10 1,702.93 1,702.93 1,701.62 1,701.90 10,380.3K
13:15 1,702.02 1,702.63 1,701.93 1,702.47 5,925.3K
13:20 1,702.44 1,702.76 1,701.61 1,702.46 6,880.1K
13:25 1,702.45 1,702.88 1,701.85 1,702.35 8,178.1K
13:30 1,702.47 1,703.73 1,702.20 1,703.47 8,767.2K
13:35 1,703.46 1,704.34 1,703.13 1,704.10 6,557.3K
13:40 1,703.99 1,704.68 1,703.26 1,704.10 7,978.0K
13:45 1,704.12 1,705.24 1,703.92 1,705.16 10,354.4K
13:50 1,705.12 1,705.57 1,704.41 1,705.37 9,510.6K
13:55 1,705.50 1,705.85 1,704.01 1,704.03 9,295.5K
14:00 1,704.05 1,705.37 1,704.05 1,705.10 8,843.2K
14:05 1,705.06 1,706.07 1,704.61 1,705.43 5,355.4K
14:10 1,705.42 1,705.45 1,704.40 1,705.18 8,744.4K
14:15 1,705.08 1,705.44 1,704.26 1,704.48 6,538.7K
14:20 1,704.58 1,704.66 1,703.26 1,703.45 9,015.4K
14:25 1,703.42 1,703.71 1,702.76 1,703.35 12,237.6K
14:30 1,703.28 1,703.56 1,702.68 1,702.83 7,747.5K
14:35 1,702.78 1,703.39 1,702.60 1,703.19 4,977.2K
14:40 1,703.37 1,704.24 1,703.26 1,703.92 12,759.7K
14:45 1,703.88 1,705.32 1,703.85 1,705.27 10,242.5K
14:50 1,705.29 1,705.77 1,704.97 1,705.31 9,727.7K
14:55 1,705.36 1,705.73 1,704.77 1,705.10 5,894.7K
15:00 1,705.15 1,705.15 1,703.54 1,704.31 10,120.2K
15:05 1,704.24 1,704.39 1,702.67 1,703.65 6,599.9K
15:10 1,703.77 1,704.40 1,703.23 1,704.35 24,648.4K
15:15 1,704.31 1,704.31 1,703.22 1,703.49 11,405.4K
15:20 1,703.47 1,703.93 1,702.50 1,702.69 9,642.9K
15:25 1,702.86 1,702.86 1,702.05 1,702.48 15,462.2K
15:30 1,702.45 1,703.15 1,702.05 1,703.09 12,290.8K
15:35 1,703.08 1,703.14 1,701.73 1,702.03 8,792.6K
15:40 1,702.08 1,703.43 1,702.02 1,703.33 13,338.8K
15:45 1,703.37 1,703.51 1,702.50 1,702.95 10,941.0K
15:50 1,703.04 1,703.16 1,702.58 1,702.92 13,312.7K
15:55 1,703.05 1,704.62 1,702.45 1,703.02 49,428.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,691.89 1,721.70 1,685.55 1,714.36 968.4M
2025-09-26 1,680.93 1,704.50 1,668.61 1,685.96 1,214.9M
2025-09-25 1,704.00 1,706.64 1,680.21 1,682.45 1,016.8M
2025-09-24 1,707.32 1,719.04 1,699.53 1,703.02 1,009.0M
2025-09-23 1,729.38 1,735.84 1,701.11 1,704.23 1,226.5M
2025-09-22 1,743.73 1,743.73 1,717.29 1,727.54 1,105.3M
2025-09-19 1,741.15 1,748.62 1,736.62 1,743.63 2,038.6M
2025-09-18 1,771.47 1,771.47 1,729.91 1,743.09 2,109.1M
2025-09-17 1,766.04 1,774.94 1,759.26 1,773.97 2,392.5M
2025-09-16 1,776.89 1,786.90 1,755.28 1,765.44 1,642.7M
2025-09-15 1,789.73 1,792.49 1,765.77 1,778.56 1,965.1M
2025-09-12 1,788.78 1,798.76 1,780.73 1,794.10 3,767.5M
2025-09-11 1,765.50 1,771.86 1,752.36 1,768.80 1,788.4M
2025-09-10 1,749.15 1,772.75 1,741.41 1,772.75 2,229.7M
2025-09-09 1,719.74 1,752.78 1,713.28 1,746.46 3,863.6M
2025-09-08 1,700.61 1,714.75 1,699.78 1,714.39 1,951.6M
2025-09-05 1,673.27 1,697.06 1,667.76 1,697.06 943.4M
2025-09-04 1,689.83 1,693.93 1,665.76 1,669.94 962.8M
2025-09-03 1,701.28 1,710.28 1,674.00 1,680.49 843.1M
2025-09-02 1,709.97 1,711.57 1,692.79 1,698.00 1,004.6M
2025-09-01 1,701.66 1,713.19 1,698.04 1,713.19 1,331.0M
2025-08-29 1,701.29 1,713.88 1,694.90 1,694.90 955.8M
2025-08-28 1,691.79 1,697.61 1,681.32 1,692.36 1,074.7M
2025-08-27 1,733.89 1,737.19 1,683.69 1,689.55 1,692.5M
2025-08-26 1,747.05 1,747.05 1,723.14 1,726.72 1,364.2M
2025-08-25 1,744.85 1,776.54 1,742.17 1,752.15 2,918.5M
2025-08-22 1,737.85 1,743.78 1,720.34 1,730.82 812.9M
2025-08-21 1,731.53 1,741.75 1,727.61 1,734.25 827.6M
2025-08-20 1,717.53 1,727.69 1,703.65 1,726.32 903.0M
2025-08-19 1,724.16 1,735.38 1,717.47 1,720.56 1,350.8M
2025-08-18 1,741.65 1,746.93 1,720.13 1,720.13 1,449.6M
2025-08-15 1,756.74 1,782.08 1,738.20 1,741.63 1,591.0M
2025-08-14 1,757.12 1,777.42 1,753.13 1,760.81 1,665.0M
2025-08-13 1,737.27 1,750.13 1,732.16 1,750.13 1,444.7M
2025-08-12 1,725.91 1,731.30 1,724.42 1,729.88 758.8M
2025-08-11 1,721.63 1,734.58 1,721.63 1,726.49 886.5M
2025-08-08 1,723.46 1,724.91 1,709.69 1,713.62 858.6M
2025-08-07 1,693.06 1,733.42 1,692.69 1,724.80 1,036.9M
2025-08-06 1,687.78 1,696.88 1,685.01 1,687.77 616.9M
2025-08-05 1,680.59 1,693.75 1,680.59 1,687.87 619.0M
2025-08-04 1,674.72 1,688.72 1,664.93 1,683.13 629.3M
2025-08-01 1,688.49 1,696.22 1,668.18 1,670.26 1,017.1M
2025-07-31 1,729.44 1,729.44 1,689.24 1,689.65 1,655.0M
2025-07-30 1,741.83 1,758.80 1,730.04 1,735.04 1,337.2M
2025-07-29 1,734.69 1,744.44 1,724.75 1,744.30 1,179.9M
2025-07-28 1,723.25 1,741.84 1,717.75 1,738.02 975.7M
2025-07-25 1,721.55 1,735.61 1,716.82 1,719.78 1,201.6M
2025-07-24 1,706.56 1,727.81 1,703.25 1,724.28 2,175.0M
2025-07-23 1,711.03 1,722.18 1,700.51 1,707.33 1,812.2M
2025-07-22 1,682.65 1,704.53 1,682.65 1,701.52 2,124.0M
2025-07-21 1,663.83 1,679.37 1,662.32 1,679.37 2,376.6M
2025-07-18 1,647.53 1,658.40 1,641.34 1,651.16 793.7M
2025-07-17 1,645.66 1,653.34 1,640.00 1,644.28 961.4M
2025-07-16 1,661.52 1,662.89 1,642.41 1,644.16 1,059.2M
2025-07-15 1,670.26 1,670.61 1,643.68 1,662.98 2,868.2M
2025-07-14 1,666.54 1,681.30 1,659.91 1,666.94 1,536.9M
2025-07-11 1,671.10 1,682.93 1,656.81 1,657.81 2,892.5M
2025-07-10 1,636.41 1,674.84 1,630.38 1,664.70 6,911.3M
2025-07-09 1,641.12 1,641.12 1,613.61 1,634.76 1,070.9M
2025-07-08 1,657.21 1,661.16 1,640.20 1,648.27 994.1M
2025-07-07 1,647.72 1,664.71 1,644.66 1,653.74 1,852.4M
2025-07-04 1,648.04 1,649.61 1,628.31 1,647.64 1,212.4M
2025-07-03 1,648.94 1,670.12 1,645.26 1,653.55 2,069.1M
2025-07-02 1,618.13 1,644.95 1,617.72 1,641.59 1,983.0M
2025-06-30 1,620.79 1,623.93 1,602.69 1,606.34 1,377.1M
2025-06-27 1,630.19 1,637.67 1,615.28 1,620.10 5,390.7M
2025-06-26 1,640.29 1,640.29 1,618.72 1,631.14 1,290.6M
2025-06-25 1,612.07 1,651.56 1,611.65 1,647.02 1,321.8M
2025-06-24 1,590.81 1,608.55 1,590.81 1,605.20 797.1M
2025-06-23 1,556.71 1,587.72 1,552.10 1,587.62 879.9M
2025-06-20 1,551.35 1,562.60 1,547.82 1,559.10 1,547.8M
2025-06-19 1,573.23 1,573.23 1,545.99 1,550.91 1,325.8M
2025-06-18 1,591.48 1,596.07 1,570.79 1,576.92 692.2M
2025-06-17 1,610.94 1,612.03 1,597.52 1,603.50 846.7M
2025-06-16 1,583.93 1,615.81 1,580.40 1,608.73 2,676.3M
2025-06-13 1,583.18 1,592.43 1,572.95 1,585.08 838.2M
2025-06-12 1,573.41 1,581.36 1,570.48 1,576.91 662.0M
2025-06-11 1,568.43 1,586.46 1,567.00 1,580.37 730.7M
2025-06-10 1,551.74 1,575.55 1,548.90 1,565.73 1,350.3M
2025-06-09 1,549.69 1,555.19 1,543.98 1,552.69 529.8M
2025-06-06 1,537.96 1,548.28 1,537.96 1,544.40 513.2M
2025-06-05 1,527.97 1,549.17 1,527.85 1,536.46 656.0M
2025-06-04 1,523.37 1,525.79 1,517.38 1,519.46 646.8M
2025-06-03 1,505.91 1,524.90 1,505.91 1,523.95 565.0M
2025-06-02 1,519.73 1,522.27 1,474.14 1,502.60 478.8M
2025-05-30 1,510.25 1,524.78 1,509.91 1,524.78 652.9M
2025-05-29 1,511.67 1,516.89 1,507.03 1,515.95 463.1M
2025-05-28 1,504.50 1,518.58 1,504.27 1,507.91 362.9M
2025-05-27 1,503.29 1,507.26 1,497.42 1,503.48 402.1M
2025-05-26 1,502.76 1,515.13 1,501.84 1,506.12 548.4M
2025-05-23 1,506.23 1,509.53 1,498.33 1,504.38 508.5M
2025-05-22 1,526.99 1,527.28 1,502.00 1,505.85 549.2M
2025-05-21 1,522.59 1,528.94 1,519.65 1,527.74 502.3M
2025-05-20 1,519.98 1,526.03 1,509.73 1,520.38 537.5M
2025-05-19 1,510.80 1,520.09 1,506.33 1,513.42 488.6M
2025-05-16 1,524.21 1,524.21 1,506.26 1,515.44 481.0M
2025-05-15 1,538.48 1,539.52 1,519.11 1,523.78 542.5M
2025-05-14 1,543.03 1,543.48 1,524.68 1,542.42 671.8M
2025-05-13 1,543.42 1,553.14 1,534.34 1,538.16 652.8M
2025-05-12 1,530.78 1,551.75 1,523.65 1,545.64 851.3M
2025-05-09 1,503.54 1,515.51 1,495.02 1,515.51 966.5M
2025-05-08 1,509.52 1,514.55 1,498.85 1,504.82 758.0M
2025-05-07 1,520.56 1,535.63 1,509.43 1,512.85 1,392.2M
2025-05-06 1,505.19 1,510.90 1,495.54 1,499.08 624.8M
2025-05-02 1,487.28 1,502.35 1,480.01 1,499.87 274.2M
2025-04-30 1,478.11 1,488.46 1,471.65 1,488.46 809.6M
2025-04-29 1,482.73 1,491.94 1,471.52 1,475.70 669.4M
2025-04-28 1,492.20 1,492.72 1,465.34 1,480.37 800.4M
2025-04-25 1,493.44 1,532.04 1,486.31 1,489.57 3,065.4M
2025-04-24 1,483.70 1,495.28 1,470.25 1,487.74 956.8M
2025-04-23 1,498.23 1,502.97 1,488.14 1,490.77 818.5M
2025-04-22 1,466.69 1,487.16 1,464.76 1,483.86 1,153.9M
2025-04-17 1,450.87 1,484.63 1,447.20 1,469.79 1,476.5M
2025-04-16 1,439.84 1,451.10 1,424.58 1,448.69 834.7M
2025-04-15 1,450.26 1,451.14 1,431.88 1,439.56 701.9M
2025-04-14 1,442.83 1,449.79 1,436.47 1,445.26 712.6M
2025-04-11 1,418.84 1,436.03 1,411.97 1,431.73 837.0M
2025-04-10 1,408.57 1,440.57 1,406.77 1,424.32 1,529.7M
2025-04-09 1,357.54 1,407.03 1,336.84 1,399.60 2,125.1M
2025-04-08 1,375.48 1,404.25 1,366.81 1,382.69 1,291.1M
2025-04-07 1,431.96 1,431.96 1,369.35 1,372.89 1,961.4M
2025-04-03 1,470.41 1,502.47 1,470.41 1,500.29 903.7M
2025-04-02 1,487.60 1,494.82 1,477.06 1,494.01 683.0M
2025-04-01 1,484.93 1,494.69 1,484.42 1,489.51 917.9M
2025-03-31 1,494.22 1,494.22 1,470.77 1,482.51 1,180.0M
2025-03-28 1,512.33 1,512.33 1,489.77 1,501.00 828.0M
2025-03-27 1,504.86 1,515.68 1,501.45 1,503.67 714.3M
2025-03-26 1,498.01 1,513.91 1,494.00 1,507.01 958.0M
2025-03-25 1,500.42 1,507.05 1,488.28 1,492.06 662.7M
2025-03-24 1,511.64 1,512.65 1,491.05 1,502.74 784.4M
2025-03-21 1,536.82 1,536.89 1,498.58 1,510.82 1,350.4M
2025-03-20 1,568.82 1,569.37 1,536.73 1,539.24 917.9M
2025-03-19 1,575.19 1,575.19 1,561.44 1,573.55 970.2M
2025-03-18 1,575.27 1,578.77 1,564.47 1,578.03 1,136.6M
2025-03-17 1,549.08 1,571.92 1,549.08 1,560.91 1,540.4M
2025-03-14 1,530.48 1,555.74 1,515.31 1,545.77 1,333.0M
2025-03-13 1,531.47 1,538.72 1,505.22 1,522.51 700.0M
2025-03-12 1,534.63 1,539.79 1,517.16 1,528.61 833.2M
2025-03-11 1,519.02 1,545.04 1,502.38 1,541.90 899.7M
2025-03-10 1,551.16 1,565.52 1,526.04 1,538.84 1,074.8M
2025-03-07 1,566.87 1,577.88 1,548.31 1,552.59 1,600.2M
2025-03-06 1,549.93 1,574.77 1,539.74 1,571.27 2,221.4M
2025-03-05 1,518.20 1,543.62 1,513.71 1,538.55 1,386.3M
2025-03-04 1,503.63 1,514.88 1,492.21 1,510.16 1,100.4M
2025-03-03 1,501.36 1,540.93 1,501.36 1,511.61 2,047.7M
2025-02-28 1,527.34 1,527.34 1,488.07 1,498.35 2,789.3M
2025-02-27 1,513.09 1,536.71 1,513.09 1,533.88 1,870.8M
2025-02-26 1,474.15 1,521.54 1,474.15 1,516.76 2,201.4M
2025-02-25 1,463.37 1,474.36 1,456.80 1,467.77 1,144.6M
2025-02-24 1,439.58 1,488.81 1,435.31 1,478.10 1,860.8M
2025-02-21 1,441.44 1,442.21 1,422.55 1,442.21 1,070.5M
2025-02-20 1,442.88 1,447.26 1,430.40 1,430.73 696.0M
2025-02-19 1,437.91 1,455.95 1,432.23 1,449.69 997.3M
2025-02-18 1,452.28 1,452.28 1,432.41 1,442.94 822.1M
2025-02-17 1,441.15 1,464.14 1,437.74 1,452.70 1,324.4M
2025-02-14 1,435.26 1,449.93 1,430.81 1,449.93 1,195.4M
2025-02-13 1,449.92 1,461.35 1,423.91 1,427.37 2,435.5M
2025-02-12 1,400.33 1,457.72 1,398.69 1,451.52 2,871.6M
2025-02-11 1,417.17 1,419.01 1,391.34 1,391.34 702.3M
2025-02-10 1,404.05 1,418.62 1,402.78 1,414.48 863.4M
2025-02-07 1,392.94 1,413.78 1,386.01 1,402.39 1,210.7M
2025-02-06 1,372.61 1,391.34 1,368.84 1,391.34 709.2M
2025-02-05 1,388.87 1,388.87 1,365.97 1,371.89 702.8M
2025-02-04 1,393.48 1,402.60 1,366.62 1,393.91 423.7M
2025-02-03 1,370.75 1,388.47 1,355.04 1,384.10 400.8M
2025-01-28 1,400.58 1,405.23 1,390.37 1,391.06 204.0M
2025-01-27 1,383.80 1,405.39 1,382.81 1,395.56 735.0M
2025-01-24 1,384.99 1,392.49 1,379.44 1,382.18 645.4M
2025-01-23 1,394.12 1,410.79 1,377.04 1,378.42 1,157.4M
2025-01-22 1,419.20 1,419.20 1,389.78 1,392.35 1,027.8M
2025-01-21 1,415.79 1,442.71 1,409.46 1,417.47 1,819.2M
2025-01-20 1,404.06 1,423.18 1,403.37 1,410.43 845.7M
2025-01-17 1,375.98 1,404.24 1,369.60 1,396.91 957.9M
2025-01-16 1,377.16 1,400.64 1,375.63 1,381.30 862.9M
2025-01-15 1,368.08 1,377.39 1,359.26 1,371.07 604.4M
2025-01-14 1,358.04 1,378.60 1,355.86 1,367.81 1,068.9M
2025-01-13 1,356.62 1,361.28 1,337.97 1,357.64 1,598.9M
2025-01-10 1,381.66 1,381.66 1,357.14 1,361.33 2,197.2M
2025-01-09 1,381.23 1,388.65 1,377.95 1,379.57 568.7M
2025-01-08 1,396.09 1,396.09 1,365.51 1,381.56 1,196.6M
2025-01-07 1,402.32 1,409.62 1,389.57 1,399.44 751.2M
2025-01-06 1,419.98 1,424.13 1,402.18 1,406.18 1,277.6M
2025-01-03 1,422.65 1,431.62 1,411.62 1,416.65 590.0M
2025-01-02 1,435.64 1,439.53 1,411.32 1,416.81 765.7M