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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1,293.88 1,316.46 1,285.20 1,308.49 200.1M
2023-12-28 1,279.39 1,300.57 1,279.14 1,294.85 284.1M
2023-12-27 1,255.07 1,282.83 1,253.33 1,277.77 300.5M
2023-12-22 1,252.62 1,262.41 1,246.69 1,248.81 234.5M
2023-12-21 1,242.57 1,249.26 1,237.79 1,247.30 183.2M
2023-12-20 1,249.72 1,252.67 1,241.61 1,245.96 145.2M
2023-12-19 1,251.99 1,253.38 1,244.96 1,246.64 163.1M
2023-12-18 1,263.12 1,265.81 1,251.80 1,254.98 199.0M
2023-12-15 1,272.26 1,280.14 1,265.15 1,266.90 385.8M
2023-12-14 1,262.09 1,276.46 1,262.09 1,269.27 248.0M
2023-12-13 1,266.30 1,266.30 1,254.21 1,257.22 174.6M
2023-12-12 1,261.73 1,267.27 1,255.56 1,261.55 181.3M
2023-12-11 1,258.04 1,263.17 1,245.07 1,257.20 184.8M
2023-12-08 1,264.18 1,267.23 1,255.43 1,263.05 140.8M
2023-12-07 1,266.76 1,266.76 1,249.37 1,263.50 318.3M
2023-12-06 1,254.50 1,271.89 1,247.32 1,266.46 201.0M
2023-12-05 1,266.02 1,271.97 1,249.23 1,251.31 257.7M
2023-12-04 1,272.14 1,279.10 1,265.21 1,267.84 132.7M
2023-12-01 1,273.07 1,283.67 1,261.62 1,261.62 214.1M
2023-11-30 1,265.92 1,280.01 1,256.16 1,273.30 320.5M
2023-11-29 1,260.42 1,268.54 1,253.64 1,257.54 192.1M
2023-11-28 1,274.49 1,277.15 1,258.36 1,259.73 133.1M
2023-11-27 1,277.01 1,279.22 1,265.21 1,273.67 206.1M
2023-11-24 1,278.17 1,281.82 1,272.67 1,274.01 198.6M
2023-11-23 1,269.73 1,278.05 1,262.25 1,277.73 144.5M
2023-11-22 1,263.93 1,276.95 1,256.18 1,267.50 220.9M
2023-11-21 1,262.33 1,276.45 1,259.82 1,261.99 220.2M
2023-11-20 1,258.53 1,264.40 1,248.68 1,261.02 269.0M
2023-11-17 1,263.76 1,264.89 1,249.30 1,250.03 189.0M
2023-11-16 1,271.01 1,277.54 1,256.43 1,267.47 150.9M
2023-11-15 1,252.70 1,270.36 1,252.70 1,270.12 201.6M
2023-11-14 1,247.48 1,254.27 1,242.46 1,245.38 107.3M
2023-11-13 1,235.84 1,246.44 1,232.10 1,246.44 101.8M
2023-11-10 1,244.79 1,244.79 1,234.71 1,235.74 97.6M
2023-11-09 1,239.00 1,250.72 1,231.88 1,245.40 197.3M
2023-11-08 1,248.04 1,248.60 1,237.10 1,237.10 225.1M
2023-11-07 1,240.76 1,253.40 1,237.82 1,242.03 394.6M
2023-11-06 1,258.89 1,258.89 1,237.73 1,247.43 318.4M
2023-11-03 1,247.92 1,258.37 1,245.45 1,247.95 353.2M
2023-11-02 1,239.51 1,252.48 1,236.79 1,246.06 268.3M
2023-11-01 1,231.67 1,241.03 1,227.59 1,235.69 310.9M
2023-10-31 1,227.22 1,235.34 1,219.27 1,231.33 217.6M
2023-10-30 1,245.98 1,245.98 1,224.86 1,233.58 290.9M
2023-10-27 1,247.22 1,254.54 1,233.20 1,247.88 398.1M
2023-10-26 1,234.14 1,248.01 1,213.88 1,245.13 292.1M
2023-10-25 1,275.12 1,275.75 1,229.91 1,232.78 493.7M
2023-10-24 1,281.72 1,282.10 1,255.84 1,262.51 353.1M
2023-10-20 1,290.71 1,294.61 1,274.45 1,281.46 437.8M
2023-10-19 1,309.67 1,312.16 1,291.31 1,295.58 183.5M
2023-10-18 1,299.05 1,320.99 1,299.05 1,312.66 119.8M
2023-10-17 1,301.72 1,314.52 1,300.58 1,305.37 198.6M
2023-10-16 1,296.93 1,307.20 1,293.75 1,299.21 130.1M
2023-10-13 1,296.82 1,304.88 1,293.99 1,296.60 148.8M
2023-10-12 1,309.24 1,315.64 1,299.36 1,301.32 249.3M
2023-10-11 1,305.68 1,315.65 1,295.77 1,299.19 203.7M
2023-10-10 1,304.63 1,321.55 1,294.39 1,301.47 110.4M
2023-10-09 1,301.92 1,312.78 1,298.04 1,302.44 107.6M
2023-10-06 1,286.46 1,302.66 1,286.46 1,295.90 100.8M
2023-10-05 1,280.36 1,291.85 1,280.33 1,285.17 70.8M
2023-10-04 1,284.04 1,287.10 1,275.51 1,284.14 94.6M
2023-10-03 1,306.97 1,307.41 1,284.01 1,292.47 125.1M
2023-09-29 1,310.99 1,325.28 1,309.63 1,313.40 118.5M
2023-09-28 1,316.58 1,322.03 1,303.82 1,310.30 189.0M
2023-09-27 1,312.59 1,323.29 1,309.50 1,320.74 132.3M
2023-09-26 1,334.17 1,337.20 1,306.70 1,313.81 184.7M
2023-09-25 1,362.13 1,362.13 1,333.63 1,337.25 144.8M
2023-09-22 1,341.75 1,357.19 1,341.75 1,354.91 132.2M
2023-09-21 1,342.93 1,364.75 1,338.66 1,350.51 229.9M
2023-09-20 1,348.78 1,353.75 1,338.96 1,345.06 158.5M
2023-09-19 1,329.31 1,354.93 1,328.62 1,352.81 203.5M
2023-09-18 1,333.92 1,346.43 1,326.20 1,331.98 184.5M
2023-09-15 1,331.27 1,353.32 1,326.20 1,343.21 253.9M
2023-09-14 1,305.44 1,333.41 1,305.44 1,324.62 273.4M
2023-09-13 1,305.01 1,312.23 1,295.98 1,305.38 192.3M
2023-09-12 1,294.02 1,311.52 1,288.63 1,303.63 225.1M
2023-09-11 1,298.35 1,304.36 1,292.81 1,299.90 270.7M
2023-09-07 1,301.60 1,305.28 1,293.03 1,298.83 264.8M
2023-09-06 1,294.50 1,304.24 1,290.23 1,298.07 312.6M
2023-09-05 1,305.09 1,309.69 1,297.60 1,299.38 187.1M
2023-09-04 1,300.62 1,315.58 1,300.62 1,308.95 279.4M
2023-08-31 1,321.08 1,336.52 1,321.08 1,331.28 378.8M
2023-08-30 1,320.15 1,328.99 1,315.40 1,318.91 353.9M
2023-08-29 1,312.76 1,321.21 1,311.64 1,319.03 237.2M
2023-08-28 1,320.77 1,329.75 1,307.96 1,312.12 249.5M
2023-08-25 1,309.56 1,315.19 1,303.89 1,306.40 230.6M
2023-08-24 1,303.45 1,313.73 1,303.45 1,309.82 217.9M
2023-08-23 1,292.57 1,315.07 1,292.57 1,302.12 241.2M
2023-08-22 1,282.11 1,312.19 1,282.11 1,304.17 317.6M
2023-08-21 1,294.69 1,305.05 1,281.31 1,283.72 304.8M
2023-08-18 1,322.88 1,322.88 1,296.86 1,298.34 207.7M
2023-08-17 1,317.20 1,322.04 1,303.16 1,317.36 232.4M
2023-08-16 1,345.70 1,348.99 1,324.80 1,329.22 315.6M
2023-08-15 1,346.75 1,358.99 1,340.95 1,350.29 235.3M
2023-08-14 1,342.79 1,350.63 1,330.46 1,344.04 208.7M
2023-08-11 1,333.80 1,351.99 1,333.80 1,344.62 251.0M
2023-08-10 1,319.77 1,333.46 1,315.93 1,323.05 331.7M
2023-08-09 1,317.84 1,323.00 1,314.98 1,318.64 157.5M
2023-08-08 1,324.57 1,327.05 1,318.40 1,322.90 134.6M
2023-08-07 1,324.90 1,331.93 1,323.06 1,326.87 168.7M
2023-08-04 1,311.87 1,333.65 1,311.82 1,323.91 324.0M
2023-08-03 1,312.78 1,323.44 1,308.31 1,308.63 161.7M
2023-08-02 1,324.42 1,329.35 1,311.13 1,315.12 136.5M
2023-08-01 1,320.14 1,334.81 1,320.14 1,327.53 194.3M
2023-07-31 1,332.99 1,336.98 1,313.33 1,320.55 353.5M
2023-07-28 1,338.20 1,342.18 1,331.57 1,335.68 338.7M
2023-07-27 1,339.30 1,351.09 1,339.30 1,343.04 219.2M
2023-07-26 1,337.88 1,346.77 1,336.46 1,338.73 212.5M
2023-07-25 1,332.24 1,341.82 1,332.24 1,338.02 281.2M
2023-07-24 1,329.80 1,340.29 1,320.05 1,325.63 257.1M
2023-07-21 1,323.89 1,338.23 1,323.89 1,335.27 208.0M
2023-07-20 1,322.20 1,338.18 1,322.15 1,322.15 259.3M
2023-07-19 1,302.89 1,324.26 1,300.61 1,320.39 240.6M
2023-07-18 1,317.76 1,317.76 1,298.63 1,308.14 213.7M
2023-07-14 1,298.57 1,330.67 1,298.57 1,322.34 388.0M
2023-07-13 1,284.72 1,305.26 1,284.72 1,296.14 179.3M
2023-07-12 1,286.72 1,292.37 1,278.34 1,281.05 181.8M
2023-07-11 1,285.49 1,293.02 1,280.92 1,285.85 131.5M
2023-07-10 1,305.05 1,306.92 1,280.64 1,286.58 148.8M
2023-07-07 1,301.91 1,306.14 1,286.96 1,294.48 167.7M
2023-07-06 1,312.18 1,322.60 1,302.19 1,307.86 193.8M
2023-07-05 1,319.87 1,327.05 1,310.02 1,316.19 175.7M
2023-07-04 1,310.90 1,330.44 1,310.90 1,322.80 171.6M
2023-07-03 1,306.28 1,318.78 1,299.99 1,313.83 241.9M
2023-06-30 1,291.23 1,315.51 1,287.95 1,305.56 227.7M
2023-06-29 1,289.41 1,297.11 1,282.66 1,290.76 170.0M
2023-06-28 1,293.00 1,300.23 1,287.94 1,292.53 227.3M
2023-06-27 1,287.11 1,308.90 1,285.45 1,296.44 336.3M
2023-06-26 1,272.24 1,292.98 1,270.22 1,287.67 230.3M
2023-06-23 1,291.03 1,294.21 1,269.15 1,275.14 318.3M
2023-06-21 1,311.40 1,311.40 1,292.00 1,297.95 364.4M
2023-06-20 1,328.90 1,328.90 1,306.21 1,316.28 237.2M
2023-06-19 1,311.61 1,327.84 1,310.84 1,326.53 218.4M
2023-06-16 1,313.12 1,329.03 1,312.05 1,312.05 308.1M
2023-06-15 1,309.25 1,323.77 1,297.42 1,315.55 232.8M
2023-06-14 1,316.34 1,322.84 1,296.69 1,306.84 327.2M
2023-06-13 1,330.03 1,330.96 1,309.33 1,318.49 142.6M
2023-06-12 1,348.21 1,350.72 1,323.36 1,332.46 113.5M
2023-06-09 1,318.55 1,355.40 1,309.84 1,347.20 139.6M
2023-06-08 1,315.87 1,326.59 1,306.41 1,318.49 125.8M
2023-06-07 1,328.13 1,336.25 1,302.01 1,313.49 199.7M
2023-06-06 1,347.08 1,361.14 1,347.08 1,352.06 141.5M
2023-06-05 1,333.12 1,352.63 1,328.53 1,347.45 107.6M
2023-06-02 1,311.19 1,343.71 1,311.19 1,329.51 350.7M
2023-06-01 1,311.00 1,324.52 1,307.03 1,315.14 197.5M
2023-05-31 1,318.29 1,326.99 1,299.65 1,319.17 378.0M
2023-05-30 1,329.24 1,337.60 1,311.07 1,334.16 197.5M
2023-05-29 1,336.85 1,357.59 1,321.72 1,327.33 362.8M
2023-05-25 1,339.55 1,346.13 1,322.02 1,336.72 389.1M
2023-05-24 1,361.49 1,369.79 1,343.71 1,350.28 225.8M
2023-05-23 1,397.26 1,397.87 1,364.31 1,370.37 166.6M
2023-05-22 1,383.41 1,407.32 1,379.53 1,393.40 202.1M
2023-05-19 1,368.36 1,387.81 1,356.75 1,380.55 198.8M
2023-05-18 1,351.94 1,387.08 1,351.94 1,369.39 283.5M
2023-05-17 1,368.22 1,369.94 1,343.27 1,348.98 302.1M
2023-05-16 1,387.55 1,392.48 1,365.10 1,376.41 170.8M
2023-05-15 1,379.47 1,402.02 1,360.12 1,388.88 406.8M
2023-05-12 1,405.60 1,416.90 1,381.59 1,386.36 311.2M
2023-05-11 1,420.74 1,420.74 1,398.15 1,407.27 207.6M
2023-05-10 1,428.94 1,429.58 1,408.05 1,415.43 243.6M
2023-05-09 1,445.02 1,458.38 1,425.14 1,425.65 290.6M
2023-05-08 1,427.89 1,458.41 1,427.29 1,450.38 297.7M
2023-05-05 1,426.28 1,459.08 1,426.11 1,428.36 268.4M
2023-05-04 1,395.83 1,433.47 1,395.83 1,424.04 231.1M
2023-05-03 1,399.95 1,402.09 1,389.66 1,397.71 108.5M
2023-05-02 1,410.37 1,423.29 1,403.41 1,406.76 105.9M
2023-04-28 1,404.78 1,419.89 1,404.78 1,411.61 249.2M
2023-04-27 1,394.19 1,412.66 1,391.76 1,405.48 192.8M
2023-04-26 1,405.89 1,414.83 1,392.30 1,399.77 304.2M
2023-04-25 1,400.20 1,415.66 1,393.56 1,407.50 302.4M
2023-04-24 1,400.29 1,413.39 1,389.96 1,403.74 232.1M
2023-04-21 1,405.93 1,434.39 1,395.88 1,403.07 255.6M
2023-04-20 1,411.03 1,426.38 1,406.70 1,411.24 310.2M
2023-04-19 1,434.48 1,434.71 1,414.00 1,414.00 672.0M
2023-04-18 1,437.51 1,453.02 1,426.18 1,435.30 336.9M
2023-04-17 1,399.68 1,451.65 1,399.68 1,440.45 367.9M
2023-04-14 1,391.21 1,412.79 1,388.10 1,406.75 228.6M
2023-04-13 1,375.26 1,394.29 1,366.28 1,391.27 315.9M
2023-04-12 1,372.74 1,397.49 1,361.59 1,380.51 488.8M
2023-04-11 1,384.94 1,390.53 1,355.08 1,372.05 330.5M
2023-04-06 1,369.18 1,392.43 1,369.18 1,386.24 272.1M
2023-04-04 1,357.22 1,387.05 1,350.47 1,379.20 423.0M
2023-04-03 1,331.12 1,364.24 1,331.12 1,351.09 303.1M
2023-03-31 1,317.31 1,348.00 1,314.77 1,339.45 388.0M
2023-03-30 1,307.19 1,316.81 1,299.12 1,316.81 344.6M
2023-03-29 1,314.60 1,322.57 1,304.47 1,314.10 431.2M
2023-03-28 1,320.93 1,323.51 1,310.21 1,315.11 346.4M
2023-03-27 1,325.54 1,325.85 1,301.86 1,318.59 387.8M
2023-03-24 1,333.62 1,341.72 1,315.58 1,323.88 613.6M
2023-03-23 1,338.18 1,351.91 1,329.99 1,345.20 663.0M
2023-03-22 1,328.22 1,360.86 1,328.22 1,339.32 480.4M
2023-03-21 1,345.79 1,345.79 1,313.72 1,323.08 513.8M
2023-03-20 1,381.69 1,386.27 1,305.47 1,339.33 1,097.8M
2023-03-17 1,354.61 1,381.10 1,350.25 1,380.59 933.1M
2023-03-16 1,343.50 1,357.95 1,340.63 1,346.86 414.6M
2023-03-15 1,355.68 1,366.78 1,341.89 1,358.95 407.0M
2023-03-14 1,367.52 1,377.24 1,342.36 1,347.78 522.5M
2023-03-13 1,326.15 1,378.59 1,324.14 1,369.70 699.3M
2023-03-10 1,341.31 1,360.49 1,308.37 1,315.25 692.6M
2023-03-09 1,327.48 1,370.86 1,320.83 1,358.94 594.4M
2023-03-08 1,312.55 1,337.64 1,310.87 1,329.35 655.2M
2023-03-07 1,348.52 1,379.78 1,314.10 1,323.25 1,451.0M
2023-03-06 1,317.33 1,372.41 1,317.33 1,359.61 908.4M
2023-03-03 1,311.82 1,331.20 1,307.62 1,320.23 485.9M
2023-03-02 1,288.26 1,322.19 1,285.66 1,304.84 461.9M
2023-03-01 1,255.77 1,300.36 1,254.92 1,296.19 798.3M
2023-02-28 1,234.10 1,255.37 1,234.10 1,252.23 562.6M
2023-02-27 1,234.30 1,245.82 1,219.12 1,224.17 413.7M
2023-02-24 1,245.96 1,252.10 1,238.02 1,239.88 253.7M
2023-02-23 1,255.31 1,277.32 1,248.03 1,252.65 333.2M
2023-02-22 1,269.47 1,271.62 1,253.93 1,256.45 251.4M
2023-02-21 1,268.25 1,279.80 1,267.26 1,268.33 317.9M
2023-02-20 1,235.92 1,276.64 1,235.92 1,269.49 570.4M
2023-02-17 1,244.09 1,250.81 1,233.80 1,234.88 253.3M
2023-02-16 1,227.29 1,263.85 1,224.76 1,246.71 687.3M
2023-02-15 1,229.75 1,235.05 1,222.44 1,224.94 394.4M
2023-02-14 1,229.88 1,235.98 1,227.17 1,230.29 203.4M
2023-02-13 1,227.36 1,237.15 1,223.03 1,230.88 164.1M
2023-02-10 1,225.06 1,237.17 1,224.96 1,232.67 248.7M
2023-02-09 1,217.34 1,232.56 1,213.99 1,227.83 184.2M
2023-02-08 1,221.45 1,227.51 1,219.06 1,219.63 214.4M
2023-02-07 1,226.92 1,231.55 1,221.11 1,223.84 250.3M
2023-02-06 1,222.13 1,238.87 1,215.83 1,227.66 305.8M
2023-02-03 1,229.31 1,237.53 1,218.49 1,233.66 300.1M
2023-02-02 1,235.53 1,248.62 1,233.31 1,234.75 377.3M
2023-02-01 1,214.12 1,237.84 1,206.71 1,233.72 531.7M
2023-01-31 1,217.77 1,225.48 1,206.15 1,215.22 486.8M
2023-01-30 1,227.36 1,242.16 1,216.75 1,222.57 641.9M
2023-01-27 1,215.75 1,223.85 1,214.45 1,221.01 224.4M
2023-01-26 1,217.23 1,222.23 1,204.91 1,216.84 257.6M
2023-01-20 1,181.30 1,212.46 1,181.30 1,208.36 391.5M
2023-01-19 1,176.65 1,185.05 1,174.44 1,182.75 115.0M
2023-01-18 1,173.66 1,187.95 1,169.06 1,182.69 257.4M
2023-01-17 1,179.90 1,180.19 1,170.58 1,175.30 238.9M
2023-01-16 1,194.75 1,200.82 1,177.01 1,183.40 223.9M
2023-01-13 1,173.64 1,191.42 1,171.94 1,186.32 330.4M
2023-01-12 1,152.43 1,169.79 1,150.67 1,169.39 281.2M
2023-01-11 1,149.83 1,164.75 1,148.05 1,153.73 333.8M
2023-01-10 1,144.03 1,154.76 1,143.74 1,144.89 291.5M
2023-01-09 1,148.07 1,157.11 1,141.86 1,141.86 304.4M
2023-01-06 1,146.41 1,152.03 1,139.54 1,139.54 297.1M
2023-01-05 1,157.42 1,168.51 1,143.78 1,146.11 365.1M
2023-01-04 1,132.53 1,152.11 1,132.41 1,150.62 355.6M
2023-01-03 1,098.84 1,135.89 1,095.82 1,128.40 465.9M