Hang Seng Net Total Return (HSIDVN)

HSIDVN
🏛️ Hongkong →
92,047.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 90,747.96 90,838.32 90,658.47 90,759.42 0.0K
09:35 90,749.19 90,914.82 90,724.99 90,914.82 0.0K
09:40 90,955.59 91,110.21 90,955.59 91,094.81 0.0K
09:45 91,078.92 91,107.74 91,003.23 91,013.29 0.0K
09:50 91,015.34 91,039.53 90,842.37 90,867.61 0.0K
09:55 90,863.79 90,871.79 90,658.85 90,778.52 0.0K
10:00 90,763.58 90,812.98 90,665.05 90,670.52 0.0K
10:05 90,676.80 90,824.35 90,599.89 90,817.73 0.0K
10:10 90,820.85 90,846.22 90,690.78 90,696.84 0.0K
10:15 90,699.58 90,706.69 90,565.98 90,598.07 0.0K
10:20 90,602.83 90,678.94 90,602.83 90,671.70 0.0K
10:25 90,679.55 90,883.23 90,679.55 90,879.40 0.0K
10:30 90,880.69 90,991.38 90,854.01 90,933.57 0.0K
10:35 90,972.58 90,972.58 90,862.71 90,956.24 0.0K
10:40 90,957.92 90,976.21 90,831.05 90,831.05 0.0K
10:45 90,829.68 91,038.32 90,825.37 91,004.46 0.0K
10:50 91,002.68 91,013.51 90,949.05 90,954.41 0.0K
10:55 90,958.26 90,999.64 90,936.42 90,963.81 0.0K
11:00 90,982.67 91,142.52 90,952.64 91,142.52 0.0K
11:05 91,150.28 91,183.58 91,027.11 91,046.15 0.0K
11:10 91,019.95 91,035.56 90,917.43 90,951.34 0.0K
11:15 90,946.50 90,982.18 90,874.75 90,874.75 0.0K
11:20 90,869.09 90,881.02 90,807.17 90,835.24 0.0K
11:25 90,828.55 90,849.30 90,774.89 90,829.30 0.0K
11:30 90,837.90 90,856.23 90,789.84 90,842.79 0.0K
11:35 90,836.14 90,952.24 90,802.33 90,944.53 0.0K
11:40 90,948.00 91,041.80 90,943.26 91,030.47 0.0K
11:45 91,038.64 91,059.92 90,960.99 90,962.27 0.0K
11:50 90,970.15 90,974.20 90,930.48 90,944.59 0.0K
11:55 90,936.88 90,979.09 90,924.16 90,972.82 0.0K
12:00 90,969.41 90,969.41 90,969.41 90,969.41 0.0K
12:05 90,969.00 90,969.00 90,969.00 90,969.00 0.0K
13:00 90,986.14 90,993.22 90,860.27 90,954.42 0.0K
13:05 90,941.66 90,954.19 90,849.97 90,857.95 0.0K
13:10 90,862.44 90,994.34 90,840.64 90,994.34 0.0K
13:15 90,987.28 91,120.17 90,987.28 91,038.90 0.0K
13:20 91,045.19 91,147.61 91,026.54 91,117.21 0.0K
13:25 91,122.04 91,172.46 91,057.47 91,066.20 0.0K
13:30 91,061.00 91,082.66 91,001.76 91,045.90 0.0K
13:35 91,052.79 91,133.50 91,018.42 91,095.63 0.0K
13:40 91,103.80 91,253.00 91,103.80 91,186.87 0.0K
13:45 91,184.83 91,288.00 91,125.32 91,288.00 0.0K
13:50 91,275.79 91,288.35 91,102.05 91,135.97 0.0K
13:55 91,140.39 91,165.55 91,015.72 91,015.72 0.0K
14:00 91,035.53 91,091.50 91,005.65 91,084.28 0.0K
14:05 91,094.77 91,144.24 91,032.35 91,124.48 0.0K
14:10 91,118.91 91,127.54 91,058.92 91,076.63 0.0K
14:15 91,069.54 91,211.64 91,069.54 91,158.69 0.0K
14:20 91,174.52 91,254.81 91,168.06 91,179.46 0.0K
14:25 91,192.46 91,196.57 91,085.07 91,122.39 0.0K
14:30 91,131.94 91,183.80 90,995.67 91,012.81 0.0K
14:35 91,018.26 91,097.64 90,988.30 91,081.68 0.0K
14:40 91,076.05 91,151.79 91,071.16 91,151.79 0.0K
14:45 91,147.58 91,164.54 91,039.33 91,049.54 0.0K
14:50 91,051.71 91,051.71 90,944.43 90,954.96 0.0K
14:55 90,952.27 90,956.44 90,887.37 90,923.60 0.0K
15:00 90,932.32 90,932.32 90,597.19 90,597.19 0.0K
15:05 90,600.49 90,685.78 90,492.89 90,671.65 0.0K
15:10 90,673.96 90,673.96 90,502.05 90,504.59 0.0K
15:15 90,491.72 90,493.50 90,245.83 90,350.27 0.0K
15:20 90,335.79 90,358.26 90,139.78 90,224.68 0.0K
15:25 90,232.60 90,430.27 90,217.70 90,401.96 0.0K
15:30 90,396.26 90,495.67 90,337.87 90,484.48 0.0K
15:35 90,474.60 90,492.06 90,383.06 90,400.51 0.0K
15:40 90,410.25 90,410.25 90,250.35 90,263.56 0.0K
15:45 90,275.23 90,360.41 90,255.51 90,354.26 0.0K
15:50 90,346.12 90,389.09 90,332.70 90,336.86 0.0K
15:55 90,342.55 90,342.55 90,246.47 90,330.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 91,005.00 92,271.00 91,005.00 92,047.00 0.0M
2025-09-26 90,829.00 91,291.00 90,140.00 90,331.00 0.0M
2025-09-25 91,629.00 92,102.00 91,283.00 91,563.00 0.0M
2025-09-24 90,145.00 91,832.00 90,086.00 91,681.00 0.0M
2025-09-23 91,449.00 91,449.00 89,892.00 90,429.00 0.0M
2025-09-22 91,367.00 91,536.00 90,585.00 91,069.00 0.0M
2025-09-19 91,886.00 92,075.00 91,303.00 91,755.00 0.0M
2025-09-18 92,856.53 93,528.30 90,984.76 91,754.43 0.0M
2025-09-17 91,786.72 93,108.21 91,739.64 93,011.04 0.0M
2025-09-16 91,726.02 91,950.56 91,019.44 91,386.88 0.0M
2025-09-15 90,933.70 91,707.40 90,834.57 91,409.49 0.0M
2025-09-12 91,716.01 91,876.75 90,991.05 91,193.21 0.0M
2025-09-11 89,808.55 90,686.23 89,433.53 90,150.11 0.0M
2025-09-10 89,937.27 90,815.13 89,850.54 90,482.42 0.0M
2025-09-09 88,740.39 89,834.04 88,616.88 89,524.07 0.0M
2025-09-08 87,748.94 88,521.56 87,568.88 88,417.75 0.0M
2025-09-06 86,697.72 87,669.46 87,669.46 87,669.46 0.0M
2025-09-05 86,697.72 87,855.10 86,540.47 87,669.46 0.0M
2025-09-04 87,882.25 87,900.56 86,241.52 86,397.54 0.0M
2025-09-03 88,458.01 88,903.87 87,135.03 87,364.47 0.0M
2025-09-02 88,198.83 88,670.24 87,607.72 87,883.70 0.0M
2025-09-01 87,846.91 88,295.08 87,720.00 88,223.04 0.0M
2025-08-29 86,342.00 86,968.37 86,243.61 86,280.64 0.0M
2025-08-28 86,115.85 86,333.00 85,347.24 86,006.74 0.0M
2025-08-27 88,161.75 88,257.22 86,489.76 86,701.63 0.0M
2025-08-26 88,456.04 88,816.48 87,802.47 87,802.47 0.0M
2025-08-25 88,078.48 89,151.57 88,022.55 88,845.64 0.0M
2025-08-22 86,687.99 87,184.72 86,464.58 87,149.20 0.0M
2025-08-21 86,727.12 86,727.12 85,985.71 86,342.60 0.0M
2025-08-20 85,874.71 86,708.16 85,598.39 86,553.53 0.0M
2025-08-19 86,812.66 86,879.00 86,268.97 86,405.50 0.0M
2025-08-18 86,991.69 87,585.85 86,591.04 86,591.04 0.0M
2025-08-15 87,090.61 87,209.06 86,559.94 86,911.66 0.0M
2025-08-14 88,619.45 88,619.45 87,529.80 87,768.89 0.0M
2025-08-13 86,532.06 88,034.53 86,532.06 88,034.53 0.0M
2025-08-12 85,319.45 85,980.08 85,240.60 85,819.88 0.0M
2025-08-11 85,735.08 85,813.27 85,148.00 85,598.49 0.0M
2025-08-08 85,809.86 85,915.70 85,273.09 85,433.58 0.0M
2025-08-07 85,858.62 86,314.56 85,302.23 86,199.32 0.0M
2025-08-06 85,451.90 85,928.98 85,253.62 85,611.64 0.0M
2025-08-05 85,048.63 85,664.11 84,842.57 85,583.78 0.0M
2025-08-04 83,962.86 85,051.86 83,758.83 84,999.25 0.0M
2025-08-01 85,036.66 85,422.26 84,223.20 84,223.82 0.0M
2025-07-31 85,856.41 85,915.49 85,038.67 85,136.30 0.0M
2025-07-30 87,067.25 87,632.12 86,197.76 86,523.30 0.0M
2025-07-29 87,465.06 87,724.78 86,769.21 87,704.26 0.0M
2025-07-28 87,478.94 88,195.48 87,274.45 87,833.76 0.0M
2025-07-25 87,728.83 87,914.84 87,123.10 87,236.63 0.0M
2025-07-24 87,717.25 88,431.18 87,627.54 88,194.72 0.0M
2025-07-23 87,099.02 87,751.07 86,685.67 87,751.07 0.0M
2025-07-22 85,987.88 86,349.02 85,560.62 86,349.02 0.0M
2025-07-21 85,871.79 85,939.68 85,368.93 85,882.08 0.0M
2025-07-18 85,070.10 85,303.16 84,633.57 85,303.16 0.0M
2025-07-17 84,345.95 84,776.93 84,005.26 84,180.58 0.0M
2025-07-16 84,885.31 85,448.02 84,245.18 84,245.19 0.0M
2025-07-15 83,434.90 84,493.83 82,953.65 84,493.83 0.0M
2025-07-14 82,811.69 83,386.47 82,800.52 83,164.77 0.0M
2025-07-11 82,579.95 84,205.81 82,579.95 82,945.71 0.0M
2025-07-10 82,004.46 82,767.10 81,849.63 82,563.62 0.0M
2025-07-09 82,676.02 82,676.02 81,872.21 82,096.12 0.0M
2025-07-08 82,217.11 83,012.52 82,121.15 82,974.91 0.0M
2025-07-07 81,878.03 82,160.16 81,482.66 82,080.72 0.0M
2025-07-04 82,124.91 82,701.52 81,404.16 82,177.69 0.0M
2025-07-03 83,271.15 83,391.85 82,191.24 82,706.45 0.0M
2025-07-02 83,396.29 83,630.96 82,772.70 83,111.86 0.0M
2025-06-30 83,277.41 83,277.41 82,554.75 82,582.28 0.0M
2025-06-27 83,853.55 83,923.32 82,974.47 83,280.73 0.0M
2025-06-26 83,459.30 83,686.22 83,083.08 83,391.14 0.0M
2025-06-25 83,361.45 84,065.85 83,224.51 83,864.64 0.0M
2025-06-24 81,662.39 83,020.94 81,662.39 82,842.27 0.0M
2025-06-23 79,958.70 81,170.35 79,743.63 81,170.35 0.0M
2025-06-20 79,807.55 80,654.68 79,807.55 80,626.74 0.0M
2025-06-19 80,933.57 81,048.45 79,444.95 79,623.68 0.0M
2025-06-18 81,754.31 81,825.18 80,972.82 81,244.22 0.0M
2025-06-17 82,584.08 82,666.63 81,807.58 82,148.87 0.0M
2025-06-16 81,475.43 82,616.67 81,225.19 82,397.31 0.0M
2025-06-13 82,031.45 82,512.54 81,398.47 81,801.21 0.0M
2025-06-12 82,932.95 83,157.69 82,177.34 82,290.18 0.0M
2025-06-11 82,748.41 83,596.81 82,707.46 83,349.12 0.0M
2025-06-10 82,747.74 82,970.26 81,969.38 82,514.04 0.0M
2025-06-09 81,852.97 82,548.98 81,786.13 82,548.98 0.0M
2025-06-06 81,712.30 81,744.98 81,138.20 81,203.67 0.0M
2025-06-05 81,234.59 81,515.67 80,906.05 81,501.46 0.0M
2025-06-04 80,100.62 80,840.77 80,038.18 80,626.39 0.0M
2025-06-03 79,339.53 80,206.08 79,339.53 80,128.08 0.0M
2025-06-02 78,527.24 78,937.05 77,250.14 78,918.72 0.0M
2025-05-30 79,530.63 79,652.28 78,929.47 79,360.67 0.0M
2025-05-29 79,185.95 80,423.14 79,072.35 80,319.43 0.0M
2025-05-28 79,674.06 79,984.21 78,975.56 79,241.81 0.0M
2025-05-27 79,008.48 79,698.20 78,840.66 79,570.39 0.0M
2025-05-26 79,954.25 80,175.75 79,030.30 79,193.79 0.0M
2025-05-23 80,106.91 80,759.81 79,868.94 80,256.11 0.0M
2025-05-22 80,741.45 80,842.29 79,797.06 80,046.97 0.0M
2025-05-21 80,685.04 81,298.83 80,553.59 80,995.56 0.0M
2025-05-20 79,500.33 80,555.96 79,359.83 80,462.30 0.0M
2025-05-19 78,677.80 79,513.39 78,350.34 79,277.33 0.0M
2025-05-16 78,993.41 79,419.97 78,793.48 79,319.23 0.0M
2025-05-15 80,278.91 80,504.41 79,353.12 79,629.57 0.0M
2025-05-14 79,094.77 80,194.53 78,965.10 80,194.53 0.0M
2025-05-13 79,667.82 79,667.82 78,230.21 78,358.38 0.0M
2025-05-12 78,614.52 80,315.14 77,933.27 79,854.40 0.0M
2025-05-09 77,494.31 77,669.60 76,939.05 77,533.39 0.0M
2025-05-08 76,588.78 77,911.62 76,588.78 77,222.08 0.0M
2025-05-07 78,504.26 78,598.25 76,884.87 76,884.87 0.0M
2025-05-06 76,489.87 77,069.46 76,058.26 76,781.75 0.0M
2025-05-02 75,188.70 76,340.74 74,734.01 76,246.34 0.0M
2025-04-30 74,667.71 74,974.59 74,022.63 74,941.04 0.0M
2025-04-29 74,663.68 75,137.76 74,138.51 74,442.96 0.0M
2025-04-28 74,660.25 74,660.25 73,799.42 74,320.70 0.0M
2025-04-25 74,687.65 75,321.91 74,158.11 74,350.38 0.0M
2025-04-24 74,517.53 74,732.43 73,441.70 74,110.31 0.0M
2025-04-23 74,686.79 74,885.06 73,951.70 74,661.18 0.0M
2025-04-22 72,059.64 73,037.72 71,679.15 72,935.08 0.0M
2025-04-17 71,204.57 72,390.34 71,111.09 72,314.30 0.0M
2025-04-16 72,048.41 72,200.68 70,533.81 71,171.35 0.0M
2025-04-15 73,018.61 73,018.61 71,984.60 72,554.71 0.0M
2025-04-14 72,208.64 72,727.25 71,737.72 72,389.55 0.0M
2025-04-11 69,483.09 71,409.24 69,099.63 70,690.42 0.0M
2025-04-10 70,338.00 71,692.37 69,391.62 69,903.18 0.0M
2025-04-09 65,891.66 69,089.83 65,093.54 68,492.77 0.0M
2025-04-08 68,131.22 69,134.19 66,737.41 68,030.34 0.0M
2025-04-07 70,066.32 71,140.40 66,605.20 67,018.49 0.0M
2025-04-03 76,477.99 77,694.45 76,477.99 77,192.82 0.0M
2025-04-02 78,259.82 79,022.30 77,630.32 78,378.78 0.0M
2025-04-01 78,428.03 79,236.99 78,111.32 78,393.34 0.0M
2025-03-31 78,394.13 79,044.50 77,704.12 78,098.60 0.0M
2025-03-28 79,967.43 80,313.62 78,549.95 79,135.72 0.0M
2025-03-27 79,531.81 80,620.00 78,952.48 79,649.86 0.0M
2025-03-26 79,249.59 79,708.53 78,879.41 79,327.30 0.0M
2025-03-25 79,867.78 80,219.12 78,781.27 78,857.54 0.0M
2025-03-24 80,226.75 80,962.91 79,489.06 80,753.63 0.0M
2025-03-21 81,441.11 81,852.06 79,646.40 80,024.53 0.0M
2025-03-20 83,616.82 83,616.82 81,703.31 81,815.65 0.0M
2025-03-19 83,429.30 84,026.40 83,105.33 83,677.60 0.0M
2025-03-18 83,367.53 83,589.74 82,678.12 83,574.32 0.0M
2025-03-17 81,836.11 82,263.33 81,333.97 81,564.42 0.0M
2025-03-14 79,901.60 81,456.19 79,229.93 80,937.49 0.0M
2025-03-13 79,774.38 80,099.59 78,363.75 79,255.24 0.0M
2025-03-12 80,586.37 80,928.20 78,915.87 79,711.84 0.0M
2025-03-11 78,572.67 80,543.57 78,449.46 80,285.17 0.0M
2025-03-10 81,412.19 82,009.08 79,779.75 80,289.74 0.0M
2025-03-07 81,635.11 83,281.19 81,240.09 81,801.48 0.0M
2025-03-06 80,963.69 82,394.27 80,959.89 82,255.15 0.0M
2025-03-05 78,108.82 79,577.48 77,739.21 79,434.61 0.0M
2025-03-04 76,343.96 77,598.82 75,903.91 77,231.05 0.0M
2025-03-03 77,869.07 78,780.73 76,948.95 77,435.39 0.0M
2025-02-28 79,488.23 79,488.23 76,734.87 77,216.76 0.0M
2025-02-27 80,052.24 81,037.39 78,901.09 79,831.93 0.0M
2025-02-26 78,216.50 80,689.79 78,216.50 80,066.31 0.0M
2025-02-25 76,460.00 78,250.74 76,460.00 77,528.77 0.0M
2025-02-24 79,003.42 79,731.47 78,160.04 78,564.08 0.0M
2025-02-21 77,714.74 79,020.27 77,080.85 79,020.27 0.0M
2025-02-20 76,458.25 76,905.73 75,513.90 75,987.96 0.0M
2025-02-19 76,662.74 77,328.74 76,232.00 77,224.08 0.0M
2025-02-18 76,283.32 77,887.69 76,092.99 77,333.67 0.0M
2025-02-17 76,587.33 77,334.21 75,121.88 76,120.08 0.0M
2025-02-14 74,137.13 76,133.88 74,137.13 76,133.88 0.0M
2025-02-13 73,906.98 75,808.19 73,155.98 73,421.22 0.0M
2025-02-12 72,452.05 73,571.80 72,063.91 73,567.81 0.0M
2025-02-11 72,890.95 72,977.08 71,621.02 71,672.69 0.0M
2025-02-10 71,432.88 72,496.53 71,432.88 72,437.12 0.0M
2025-02-07 70,204.09 71,399.52 70,027.66 71,129.73 0.0M
2025-02-06 69,330.56 70,315.49 69,105.32 70,315.49 0.0M
2025-02-05 70,100.60 70,100.60 68,719.37 69,324.21 0.0M
2025-02-04 68,958.01 70,294.86 68,316.32 69,973.33 0.0M
2025-02-03 67,479.04 68,061.75 66,522.48 68,045.79 0.0M
2025-01-28 68,450.37 68,450.37 67,872.35 68,072.20 0.0M
2025-01-27 67,711.79 68,316.21 67,711.79 67,980.18 0.0M
2025-01-24 66,785.63 67,799.23 66,531.52 67,537.32 0.0M
2025-01-23 66,915.11 67,462.84 66,119.15 66,306.71 0.0M
2025-01-22 67,304.76 67,389.75 66,416.62 66,569.94 0.0M
2025-01-21 67,746.50 68,005.36 67,046.34 67,673.15 0.0M
2025-01-20 66,657.02 67,629.75 66,596.75 67,064.84 0.0M
2025-01-17 65,628.65 66,104.12 65,374.87 65,914.62 0.0M
2025-01-16 65,479.97 66,185.63 65,110.65 65,708.73 0.0M
2025-01-15 64,453.49 65,023.23 64,453.49 64,911.64 0.0M
2025-01-14 63,617.51 65,019.22 63,617.51 64,688.53 0.0M
2025-01-13 63,673.35 63,710.25 62,843.44 63,525.22 0.0M
2025-01-10 65,000.03 65,145.31 64,019.95 64,112.92 0.0M
2025-01-09 64,752.22 65,261.22 64,662.59 64,706.85 0.0M
2025-01-08 65,210.86 65,523.04 64,271.84 64,837.84 0.0M
2025-01-07 65,583.11 66,145.37 64,746.27 65,401.95 0.0M
2025-01-06 66,750.91 66,760.48 66,008.13 66,211.45 0.0M
2025-01-03 66,280.20 66,896.04 66,029.11 66,453.51 0.0M
2025-01-02 67,033.73 67,033.73 65,722.76 65,992.95 0.0M