Hang Seng Composite Industry Telecommunications (HSCIT)

HSCIT
🏛️ Hongkong →
1,766.04
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,761.64 1,761.64 1,755.51 1,756.32 9,565.7K
09:35 1,756.42 1,758.43 1,755.59 1,758.43 13,464.3K
09:40 1,757.78 1,760.96 1,757.78 1,760.47 5,435.8K
09:45 1,760.83 1,760.87 1,758.08 1,758.08 4,650.8K
09:50 1,758.18 1,761.56 1,757.40 1,760.77 4,936.5K
09:55 1,760.37 1,760.83 1,756.37 1,757.52 4,387.1K
10:00 1,756.85 1,758.19 1,756.20 1,757.02 4,963.4K
10:05 1,757.65 1,758.80 1,755.98 1,758.00 6,094.0K
10:10 1,758.00 1,758.18 1,756.01 1,756.98 4,339.5K
10:15 1,756.68 1,757.24 1,755.55 1,756.03 4,595.3K
10:20 1,755.73 1,757.29 1,755.30 1,757.15 3,071.7K
10:25 1,757.19 1,759.66 1,756.92 1,759.38 4,713.1K
10:30 1,759.38 1,759.77 1,757.40 1,759.14 4,914.5K
10:35 1,759.28 1,760.89 1,758.43 1,760.87 3,281.4K
10:40 1,760.87 1,762.49 1,760.12 1,760.96 2,973.0K
10:45 1,761.06 1,762.77 1,760.86 1,762.43 3,249.5K
10:50 1,762.43 1,762.75 1,759.53 1,760.02 1,743.5K
10:55 1,760.02 1,761.42 1,759.43 1,760.39 2,358.8K
11:00 1,760.69 1,762.35 1,759.71 1,761.97 1,954.5K
11:05 1,761.97 1,762.39 1,759.56 1,760.47 4,444.0K
11:10 1,760.47 1,761.27 1,759.67 1,760.18 10,174.5K
11:15 1,760.18 1,761.03 1,759.32 1,760.15 3,726.3K
11:20 1,759.44 1,761.17 1,759.14 1,761.17 12,014.5K
11:25 1,761.49 1,761.69 1,760.48 1,761.37 8,484.5K
11:30 1,761.39 1,761.39 1,759.54 1,759.86 5,261.0K
11:35 1,759.86 1,761.86 1,759.86 1,761.09 3,377.1K
11:40 1,761.07 1,762.32 1,759.56 1,762.32 1,941.6K
11:45 1,762.32 1,762.64 1,761.41 1,762.47 2,584.7K
11:50 1,762.47 1,763.38 1,761.02 1,762.45 1,297.0K
11:55 1,762.45 1,762.88 1,761.65 1,762.45 1,510.5K
12:00 1,762.45 1,762.45 1,762.45 1,762.45 53.0K
12:05 1,762.45 1,762.45 1,762.45 1,762.45 0.0K
13:00 1,762.39 1,763.82 1,762.19 1,762.26 6,214.3K
13:05 1,762.26 1,763.47 1,762.07 1,763.38 1,856.0K
13:10 1,763.38 1,764.96 1,762.66 1,764.66 1,260.1K
13:15 1,764.68 1,765.10 1,763.19 1,763.95 975.8K
13:20 1,763.95 1,764.23 1,763.08 1,763.57 3,043.0K
13:25 1,763.57 1,767.19 1,763.57 1,766.30 4,070.1K
13:30 1,766.02 1,768.10 1,766.00 1,767.70 2,387.1K
13:35 1,767.70 1,768.89 1,766.20 1,767.70 2,757.9K
13:40 1,767.70 1,768.59 1,766.67 1,768.59 2,433.0K
13:45 1,768.63 1,768.63 1,765.23 1,765.25 2,152.2K
13:50 1,765.37 1,769.41 1,764.84 1,768.72 2,507.5K
13:55 1,768.70 1,769.43 1,766.78 1,766.84 4,600.0K
14:00 1,766.84 1,767.69 1,765.51 1,767.02 3,591.5K
14:05 1,767.04 1,768.46 1,766.59 1,768.05 1,926.5K
14:10 1,768.05 1,768.44 1,767.32 1,767.99 1,048.0K
14:15 1,767.99 1,769.60 1,767.85 1,769.03 1,324.9K
14:20 1,769.03 1,769.82 1,767.67 1,767.99 1,847.5K
14:25 1,767.69 1,769.40 1,767.59 1,769.40 1,166.2K
14:30 1,769.40 1,770.48 1,767.00 1,767.00 3,412.9K
14:35 1,767.00 1,769.05 1,766.36 1,768.02 1,961.5K
14:40 1,768.02 1,768.54 1,766.70 1,767.95 1,323.5K
14:45 1,767.95 1,768.72 1,766.57 1,767.11 1,522.5K
14:50 1,767.11 1,768.14 1,765.63 1,766.97 2,399.2K
14:55 1,766.97 1,768.24 1,766.01 1,766.46 3,409.5K
15:00 1,766.46 1,767.16 1,764.62 1,765.91 2,523.0K
15:05 1,765.01 1,767.43 1,764.16 1,766.49 1,396.6K
15:10 1,766.49 1,767.20 1,764.18 1,764.89 1,445.0K
15:15 1,765.60 1,766.39 1,763.85 1,765.70 2,020.4K
15:20 1,765.70 1,766.92 1,764.63 1,765.44 1,634.9K
15:25 1,765.44 1,767.17 1,765.44 1,767.04 3,189.1K
15:30 1,767.04 1,768.18 1,766.51 1,767.66 2,432.4K
15:35 1,767.36 1,768.96 1,767.19 1,767.19 1,672.4K
15:40 1,767.19 1,767.73 1,765.59 1,767.45 2,968.2K
15:45 1,767.45 1,768.01 1,763.96 1,766.95 3,448.5K
15:50 1,765.94 1,767.82 1,763.74 1,764.00 5,808.1K
15:55 1,764.00 1,765.47 1,761.31 1,761.31 12,166.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 1,761.51 1,775.75 1,759.40 1,766.04 82.3M
2025-09-30 1,754.34 1,761.76 1,743.29 1,754.11 273.6M
2025-09-29 1,771.71 1,772.53 1,751.53 1,758.13 255.2M
2025-09-26 1,761.46 1,770.48 1,755.29 1,761.31 245.5M
2025-09-25 1,777.10 1,777.61 1,757.23 1,762.65 289.6M
2025-09-24 1,771.77 1,782.66 1,766.26 1,776.85 307.4M
2025-09-23 1,775.81 1,778.40 1,761.07 1,771.13 416.7M
2025-09-22 1,794.47 1,794.47 1,773.41 1,777.62 353.0M
2025-09-19 1,803.08 1,806.78 1,788.29 1,793.47 434.0M
2025-09-18 1,807.77 1,821.42 1,796.63 1,805.52 640.3M
2025-09-17 1,813.24 1,815.71 1,803.53 1,807.55 169.7M
2025-09-16 1,818.75 1,820.93 1,807.80 1,813.09 129.4M
2025-09-15 1,828.20 1,828.20 1,810.74 1,819.93 124.4M
2025-09-12 1,833.99 1,834.21 1,824.76 1,826.80 160.9M
2025-09-11 1,814.78 1,831.74 1,806.86 1,824.32 169.2M
2025-09-10 1,803.56 1,823.65 1,798.40 1,815.00 285.3M
2025-09-09 1,786.83 1,804.28 1,782.43 1,800.33 181.1M
2025-09-08 1,783.85 1,788.91 1,770.90 1,785.51 277.8M
2025-09-05 1,777.97 1,784.26 1,771.84 1,784.26 480.3M
2025-09-04 1,782.99 1,787.18 1,770.38 1,777.21 269.1M
2025-09-03 1,784.94 1,795.39 1,775.30 1,782.85 130.4M
2025-09-02 1,800.89 1,801.15 1,783.46 1,785.22 219.2M
2025-09-01 1,829.14 1,829.14 1,801.46 1,808.42 172.8M
2025-08-29 1,862.94 1,866.89 1,847.91 1,853.01 143.9M
2025-08-28 1,849.80 1,865.20 1,845.50 1,858.35 164.7M
2025-08-27 1,878.96 1,878.96 1,843.98 1,848.32 266.0M
2025-08-26 1,882.40 1,886.94 1,874.33 1,875.72 193.0M
2025-08-25 1,889.96 1,900.21 1,875.95 1,887.80 273.1M
2025-08-22 1,876.45 1,882.88 1,871.97 1,879.14 143.6M
2025-08-21 1,856.56 1,881.00 1,849.74 1,876.10 129.8M
2025-08-20 1,853.17 1,856.23 1,842.70 1,854.46 111.6M
2025-08-19 1,865.67 1,870.70 1,847.51 1,854.80 140.4M
2025-08-18 1,860.41 1,878.17 1,855.58 1,863.93 188.5M
2025-08-15 1,864.11 1,864.11 1,851.55 1,860.58 181.4M
2025-08-14 1,876.86 1,880.87 1,861.14 1,867.60 125.3M
2025-08-13 1,871.59 1,876.40 1,859.72 1,874.06 193.3M
2025-08-12 1,857.12 1,866.92 1,844.96 1,864.43 139.6M
2025-08-11 1,838.93 1,854.92 1,835.58 1,852.52 166.5M
2025-08-08 1,824.75 1,845.32 1,823.71 1,836.84 175.3M
2025-08-07 1,812.57 1,817.41 1,802.37 1,816.81 153.6M
2025-08-06 1,803.36 1,816.63 1,803.36 1,808.65 158.9M
2025-08-05 1,797.65 1,809.59 1,795.05 1,808.15 158.6M
2025-08-04 1,810.90 1,812.06 1,796.66 1,799.86 168.4M
2025-08-01 1,812.28 1,831.88 1,811.29 1,811.38 207.7M
2025-07-31 1,823.88 1,827.06 1,807.00 1,811.83 198.6M
2025-07-30 1,817.74 1,830.88 1,809.89 1,827.25 193.9M
2025-07-29 1,818.91 1,819.10 1,806.99 1,817.78 179.4M
2025-07-28 1,815.44 1,818.38 1,805.58 1,818.38 205.0M
2025-07-25 1,818.21 1,822.90 1,808.37 1,810.91 129.6M
2025-07-24 1,821.92 1,830.44 1,814.38 1,822.68 131.9M
2025-07-23 1,823.05 1,825.14 1,815.52 1,825.14 139.0M
2025-07-22 1,820.27 1,825.91 1,813.37 1,818.96 128.4M
2025-07-21 1,832.26 1,836.07 1,812.14 1,817.06 137.1M
2025-07-18 1,831.69 1,831.69 1,815.53 1,830.10 229.0M
2025-07-17 1,827.63 1,835.10 1,818.34 1,824.39 164.0M
2025-07-16 1,819.79 1,835.92 1,816.80 1,828.10 140.5M
2025-07-15 1,801.58 1,817.76 1,799.70 1,817.76 175.7M
2025-07-14 1,791.91 1,811.14 1,791.91 1,798.26 137.8M
2025-07-11 1,789.51 1,815.16 1,789.51 1,799.87 170.9M
2025-07-10 1,789.23 1,794.02 1,782.13 1,789.65 132.3M
2025-07-09 1,785.08 1,794.57 1,778.23 1,788.37 131.2M
2025-07-08 1,786.98 1,793.52 1,783.64 1,786.92 133.4M
2025-07-07 1,786.72 1,790.83 1,777.49 1,787.14 122.9M
2025-07-04 1,794.24 1,794.24 1,783.59 1,787.43 119.2M
2025-07-03 1,803.18 1,809.79 1,788.77 1,793.53 103.9M
2025-07-02 1,800.08 1,812.11 1,799.03 1,799.03 119.5M
2025-06-30 1,790.97 1,808.64 1,781.77 1,798.94 112.8M
2025-06-27 1,799.90 1,803.22 1,779.55 1,788.49 130.7M
2025-06-26 1,804.08 1,811.25 1,795.75 1,795.96 115.5M
2025-06-25 1,808.90 1,812.50 1,798.49 1,804.41 136.0M
2025-06-24 1,786.62 1,805.65 1,786.62 1,801.29 139.3M
2025-06-23 1,777.67 1,785.61 1,772.41 1,783.22 100.5M
2025-06-20 1,773.89 1,789.82 1,773.89 1,783.90 147.5M
2025-06-19 1,798.93 1,801.25 1,773.83 1,775.20 140.2M
2025-06-18 1,806.07 1,811.14 1,795.99 1,798.20 129.5M
2025-06-17 1,812.87 1,818.40 1,806.42 1,808.73 115.4M
2025-06-16 1,813.34 1,822.81 1,810.44 1,815.33 123.0M
2025-06-13 1,802.44 1,826.89 1,799.82 1,814.76 129.9M
2025-06-12 1,821.43 1,822.38 1,803.63 1,806.33 104.6M
2025-06-11 1,813.16 1,825.43 1,807.43 1,825.43 102.0M
2025-06-10 1,814.53 1,822.81 1,802.94 1,813.13 98.4M
2025-06-09 1,825.39 1,827.97 1,796.38 1,815.27 121.2M
2025-06-06 1,798.89 1,832.18 1,798.66 1,814.18 168.7M
2025-06-05 1,825.26 1,831.11 1,817.73 1,829.44 141.5M
2025-06-04 1,826.94 1,836.58 1,815.41 1,822.44 199.1M
2025-06-03 1,822.74 1,839.59 1,822.74 1,838.17 156.5M
2025-06-02 1,813.81 1,823.80 1,793.31 1,823.80 70.9M
2025-05-30 1,830.70 1,837.70 1,814.02 1,824.77 210.3M
2025-05-29 1,839.09 1,853.12 1,826.41 1,841.65 254.2M
2025-05-28 1,838.76 1,845.29 1,833.29 1,839.88 132.4M
2025-05-27 1,832.42 1,845.29 1,826.79 1,838.65 212.1M
2025-05-26 1,801.03 1,830.81 1,800.59 1,823.68 204.9M
2025-05-23 1,799.04 1,810.44 1,794.07 1,801.87 174.6M
2025-05-22 1,818.61 1,820.80 1,800.78 1,802.69 161.2M
2025-05-21 1,816.95 1,828.09 1,804.53 1,820.15 177.6M
2025-05-20 1,796.36 1,823.81 1,795.29 1,818.41 170.5M
2025-05-19 1,774.40 1,798.76 1,767.96 1,793.68 219.7M
2025-05-16 1,768.34 1,787.30 1,766.15 1,781.35 158.0M
2025-05-15 1,762.21 1,774.81 1,753.13 1,767.74 135.8M
2025-05-14 1,740.28 1,764.58 1,735.61 1,762.74 238.8M
2025-05-13 1,757.00 1,757.00 1,735.55 1,738.13 162.2M
2025-05-12 1,744.35 1,764.07 1,740.07 1,757.25 179.8M
2025-05-09 1,740.94 1,744.88 1,736.01 1,744.61 106.8M
2025-05-08 1,736.99 1,745.64 1,734.85 1,741.83 103.3M
2025-05-07 1,731.24 1,743.31 1,730.60 1,735.91 178.9M
2025-05-06 1,700.50 1,729.65 1,691.76 1,725.91 173.8M
2025-05-02 1,690.26 1,707.13 1,689.49 1,703.46 53.3M
2025-04-30 1,699.64 1,702.64 1,684.67 1,693.88 188.7M
2025-04-29 1,697.81 1,704.76 1,693.92 1,699.14 149.7M
2025-04-28 1,684.84 1,701.00 1,680.85 1,699.36 188.7M
2025-04-25 1,696.47 1,696.47 1,679.20 1,687.08 251.6M
2025-04-24 1,678.19 1,691.77 1,667.03 1,691.57 216.1M
2025-04-23 1,728.93 1,728.93 1,679.69 1,686.84 377.2M
2025-04-22 1,729.02 1,734.18 1,711.29 1,723.65 211.1M
2025-04-17 1,729.88 1,738.10 1,721.91 1,734.48 141.8M
2025-04-16 1,720.16 1,739.26 1,715.53 1,731.60 186.6M
2025-04-15 1,704.79 1,725.82 1,701.16 1,723.23 127.2M
2025-04-14 1,699.94 1,709.51 1,690.52 1,704.02 212.1M
2025-04-11 1,679.74 1,700.46 1,670.45 1,690.58 150.2M
2025-04-10 1,657.27 1,687.81 1,657.27 1,680.48 224.6M
2025-04-09 1,618.53 1,665.56 1,603.10 1,653.82 298.6M
2025-04-08 1,635.55 1,660.32 1,626.44 1,643.56 320.9M
2025-04-07 1,671.09 1,685.54 1,627.45 1,637.52 500.2M
2025-04-03 1,716.31 1,753.36 1,714.27 1,746.27 233.9M
2025-04-02 1,736.73 1,751.31 1,732.24 1,743.07 150.1M
2025-04-01 1,729.50 1,743.01 1,722.11 1,738.27 161.2M
2025-03-31 1,712.65 1,734.49 1,712.65 1,728.48 180.1M
2025-03-28 1,716.23 1,726.50 1,709.22 1,716.04 140.5M
2025-03-27 1,700.87 1,732.47 1,700.87 1,709.57 150.9M
2025-03-26 1,692.93 1,710.95 1,692.93 1,703.10 204.2M
2025-03-25 1,713.76 1,718.92 1,679.34 1,693.14 253.2M
2025-03-24 1,735.92 1,744.07 1,704.51 1,713.35 217.4M
2025-03-21 1,726.45 1,766.03 1,724.76 1,731.11 258.2M
2025-03-20 1,754.40 1,754.40 1,730.98 1,731.36 239.8M
2025-03-19 1,772.99 1,777.45 1,749.35 1,758.72 303.9M
2025-03-18 1,759.91 1,777.35 1,754.84 1,775.65 313.0M
2025-03-17 1,756.51 1,760.46 1,738.18 1,752.29 226.9M
2025-03-14 1,739.96 1,756.09 1,737.23 1,747.97 168.4M
2025-03-13 1,724.14 1,740.44 1,721.38 1,734.80 217.4M
2025-03-12 1,733.54 1,739.10 1,713.52 1,723.12 303.1M
2025-03-11 1,730.23 1,744.63 1,714.63 1,734.95 248.7M
2025-03-10 1,761.68 1,761.77 1,730.66 1,743.24 217.1M
2025-03-07 1,723.33 1,762.65 1,722.14 1,762.03 248.6M
2025-03-06 1,729.89 1,741.62 1,719.40 1,734.19 346.6M
2025-03-05 1,680.90 1,720.20 1,680.90 1,715.38 250.0M
2025-03-04 1,667.29 1,684.25 1,646.95 1,676.80 246.3M
2025-03-03 1,672.79 1,698.10 1,671.43 1,672.32 247.3M
2025-02-28 1,673.95 1,694.11 1,665.53 1,671.23 377.4M
2025-02-27 1,677.81 1,688.18 1,659.81 1,676.77 562.9M
2025-02-26 1,714.96 1,726.38 1,675.35 1,687.39 610.9M
2025-02-25 1,714.79 1,725.04 1,696.14 1,704.30 656.1M
2025-02-24 1,782.08 1,805.21 1,726.67 1,739.61 760.0M
2025-02-21 1,720.47 1,781.57 1,717.61 1,776.78 906.7M
2025-02-20 1,706.98 1,706.98 1,667.36 1,696.86 420.2M
2025-02-19 1,697.53 1,730.25 1,696.92 1,711.29 675.0M
2025-02-18 1,702.15 1,717.01 1,697.14 1,709.59 719.1M
2025-02-17 1,695.32 1,743.34 1,678.17 1,695.74 1,079.1M
2025-02-14 1,637.95 1,678.91 1,635.82 1,676.04 884.2M
2025-02-13 1,639.83 1,658.77 1,631.05 1,631.05 871.5M
2025-02-12 1,614.89 1,639.75 1,612.88 1,634.83 837.7M
2025-02-11 1,606.46 1,620.44 1,604.46 1,611.23 609.7M
2025-02-10 1,586.44 1,632.52 1,583.63 1,605.76 880.9M
2025-02-07 1,567.18 1,577.18 1,557.89 1,573.61 552.9M
2025-02-06 1,568.02 1,577.01 1,559.62 1,567.38 438.1M
2025-02-05 1,573.08 1,574.03 1,554.73 1,561.56 341.5M
2025-02-04 1,566.60 1,583.93 1,562.37 1,576.58 261.1M
2025-02-03 1,541.63 1,566.53 1,541.19 1,566.53 144.1M
2025-01-28 1,568.80 1,568.80 1,558.55 1,561.01 70.7M
2025-01-27 1,558.96 1,569.85 1,553.81 1,567.14 265.0M
2025-01-24 1,546.97 1,560.29 1,545.74 1,557.43 245.5M
2025-01-23 1,556.21 1,568.27 1,543.01 1,546.85 325.8M
2025-01-22 1,549.74 1,554.52 1,542.13 1,549.68 274.2M
2025-01-21 1,555.01 1,560.03 1,543.59 1,554.88 432.0M
2025-01-20 1,554.02 1,564.53 1,552.73 1,557.08 200.8M
2025-01-17 1,552.90 1,560.48 1,545.46 1,552.61 436.0M
2025-01-16 1,539.64 1,554.53 1,537.11 1,551.89 303.5M
2025-01-15 1,533.25 1,542.16 1,528.28 1,538.29 186.3M
2025-01-14 1,528.24 1,544.13 1,523.67 1,532.79 274.2M
2025-01-13 1,533.24 1,536.77 1,520.22 1,530.38 217.1M
2025-01-10 1,552.56 1,560.13 1,535.48 1,542.94 295.5M
2025-01-09 1,565.99 1,565.99 1,549.08 1,555.22 327.5M
2025-01-08 1,554.74 1,564.19 1,544.73 1,554.11 319.9M
2025-01-07 1,553.89 1,558.83 1,534.93 1,554.91 273.8M
2025-01-06 1,557.53 1,575.03 1,556.37 1,562.04 210.5M
2025-01-03 1,556.68 1,570.60 1,554.67 1,559.23 389.7M
2025-01-02 1,577.40 1,577.40 1,548.78 1,557.38 386.6M