Hang Seng Net Total Return (HSIDVN)

HSIDVN
🏛️ Hongkong →
92,851.00
Letzte Aktualisierung: 2025-09-30
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 54,910.79 55,002.83 54,538.79 54,849.25 0.0M
2023-12-28 53,657.48 54,969.91 53,548.74 54,832.72 0.0M
2023-12-27 53,282.83 53,642.50 52,888.66 53,485.72 0.0M
2023-12-22 53,866.07 54,235.34 52,348.95 52,570.64 0.0M
2023-12-21 52,939.76 53,565.28 52,906.26 53,473.78 0.0M
2023-12-20 53,560.07 53,859.60 53,243.31 53,450.22 0.0M
2023-12-19 53,190.77 53,281.11 52,729.85 53,041.53 0.0M
2023-12-18 53,571.20 53,711.29 53,259.68 53,440.76 0.0M
2023-12-15 53,381.21 54,517.65 53,381.21 53,964.45 0.0M
2023-12-14 52,767.51 53,275.30 52,444.50 52,711.13 0.0M
2023-12-13 52,420.36 52,469.33 51,885.40 52,153.75 0.0M
2023-12-12 52,177.25 52,771.48 51,925.34 52,622.13 0.0M
2023-12-11 51,896.30 52,307.06 51,328.28 52,064.79 0.0M
2023-12-08 52,617.36 52,908.82 52,217.94 52,491.79 0.0M
2023-12-07 52,624.46 52,624.46 51,922.45 52,526.29 0.0M
2023-12-06 52,417.26 53,344.02 52,169.43 52,903.47 0.0M
2023-12-05 53,363.89 53,363.89 52,149.13 52,468.37 0.0M
2023-12-04 54,368.21 54,441.56 53,397.60 53,490.85 0.0M
2023-12-01 54,683.33 54,746.97 54,076.47 54,076.47 0.0M
2023-11-30 54,574.11 54,841.05 54,181.70 54,759.52 0.0M
2023-11-29 55,772.63 55,772.63 54,239.77 54,597.86 0.0M
2023-11-28 56,353.57 56,353.57 55,590.06 55,751.74 0.0M
2023-11-27 56,787.27 56,787.27 55,761.62 56,297.51 0.0M
2023-11-24 57,089.98 57,089.98 56,363.54 56,407.92 0.0M
2023-11-23 56,795.41 57,589.87 56,465.38 57,536.79 0.0M
2023-11-22 56,962.76 57,156.93 56,686.86 56,957.00 0.0M
2023-11-21 57,592.70 57,994.40 56,810.56 56,954.71 0.0M
2023-11-20 56,607.69 57,131.37 56,308.66 57,096.59 0.0M
2023-11-17 56,456.87 56,606.87 55,908.31 56,039.06 0.0M
2023-11-16 58,352.32 58,352.32 56,901.67 57,254.71 0.0M
2023-11-15 57,262.04 58,114.80 57,035.93 58,040.05 0.0M
2023-11-14 56,165.53 56,390.66 55,728.23 55,850.15 0.0M
2023-11-13 55,420.40 56,040.25 54,982.54 55,944.35 0.0M
2023-11-10 55,702.51 55,702.51 55,146.02 55,228.62 0.0M
2023-11-09 56,352.26 56,557.75 56,043.21 56,217.49 0.0M
2023-11-08 56,600.72 56,931.29 56,237.36 56,337.60 0.0M
2023-11-07 57,242.33 57,370.72 56,627.68 56,663.73 0.0M
2023-11-06 57,444.19 57,843.12 57,398.70 57,614.30 0.0M
2023-11-03 55,788.83 56,825.73 55,617.94 56,616.43 0.0M
2023-11-02 55,392.91 55,960.34 55,051.93 55,226.88 0.0M
2023-11-01 54,932.23 55,090.72 54,418.97 54,811.65 0.0M
2023-10-31 55,567.78 55,567.78 54,620.37 54,845.94 0.0M
2023-10-30 55,208.67 55,787.82 55,208.67 55,787.82 0.0M
2023-10-27 54,998.97 56,080.63 54,736.19 55,763.37 0.0M
2023-10-26 54,758.26 55,043.38 54,220.14 54,628.42 0.0M
2023-10-25 55,977.15 55,979.82 54,490.02 54,758.94 0.0M
2023-10-24 54,655.78 54,932.64 54,099.73 54,458.29 0.0M
2023-10-20 54,893.33 55,478.15 54,863.84 55,037.12 0.0M
2023-10-19 56,217.64 56,217.64 55,422.45 55,433.78 0.0M
2023-10-18 56,819.50 57,149.27 56,491.75 56,833.19 0.0M
2023-10-17 57,065.04 57,095.43 56,634.83 56,959.62 0.0M
2023-10-16 57,055.69 57,231.53 56,408.93 56,533.44 0.0M
2023-10-13 57,515.43 57,729.82 56,971.20 57,088.18 0.0M
2023-10-12 58,513.68 58,618.34 58,247.98 58,449.44 0.0M
2023-10-11 57,547.68 57,757.96 57,332.57 57,343.43 0.0M
2023-10-10 56,809.94 57,418.81 56,525.92 56,611.56 0.0M
2023-10-09 56,043.06 56,510.49 55,916.23 56,139.40 0.0M
2023-10-06 55,667.10 56,416.28 55,667.10 56,038.69 0.0M
2023-10-05 55,282.36 55,559.42 55,109.12 55,166.65 0.0M
2023-10-04 55,336.33 55,336.33 54,782.50 55,108.88 0.0M
2023-10-03 56,231.13 56,231.13 55,162.28 55,541.54 0.0M
2023-09-29 56,034.22 57,476.98 56,026.00 57,074.80 0.0M
2023-09-28 56,361.50 56,491.77 55,610.82 55,675.56 0.0M
2023-09-27 55,993.05 56,580.18 55,993.05 56,440.95 0.0M
2023-09-26 56,601.14 56,781.66 55,696.08 55,976.39 0.0M
2023-09-25 57,835.08 57,835.08 56,795.46 56,817.25 0.0M
2023-09-22 56,331.03 57,934.72 56,316.78 57,866.64 0.0M
2023-09-21 57,020.64 57,110.43 56,469.75 56,570.82 0.0M
2023-09-20 57,480.30 57,660.12 57,140.48 57,308.39 0.0M
2023-09-19 57,489.32 57,690.12 57,137.60 57,665.88 0.0M
2023-09-18 57,896.17 58,042.83 57,337.63 57,452.41 0.0M
2023-09-15 58,158.66 58,859.11 57,763.94 58,251.18 0.0M
2023-09-14 57,991.49 58,220.80 57,436.22 57,818.35 0.0M
2023-09-13 58,074.62 58,296.95 57,510.48 57,684.23 0.0M
2023-09-12 57,704.53 58,121.00 57,308.78 57,737.62 0.0M
2023-09-11 57,439.22 58,153.00 57,121.39 57,934.79 0.0M
2023-09-07 58,965.04 58,965.04 58,120.62 58,212.18 0.0M
2023-09-06 58,790.79 59,070.30 58,314.87 58,934.17 0.0M
2023-09-05 59,788.45 59,803.11 58,877.97 58,956.31 0.0M
2023-09-04 59,386.29 60,366.76 59,331.75 60,190.01 0.0M
2023-08-31 59,238.60 59,515.05 58,385.08 58,606.04 0.0M
2023-08-30 59,481.89 59,743.86 58,739.99 58,917.35 0.0M
2023-08-29 58,209.77 59,236.51 58,140.40 58,918.49 0.0M
2023-08-28 58,994.18 59,138.06 57,701.33 57,757.08 0.0M
2023-08-25 57,451.36 57,770.01 57,192.67 57,192.67 0.0M
2023-08-24 57,302.78 58,195.23 57,150.81 58,001.66 0.0M
2023-08-23 56,570.38 57,327.64 56,468.56 56,835.24 0.0M
2023-08-22 56,176.64 57,206.44 55,959.59 56,651.57 0.0M
2023-08-21 56,675.32 56,895.66 56,003.16 56,117.51 0.0M
2023-08-18 57,982.50 58,388.30 57,113.90 57,160.56 0.0M
2023-08-17 57,390.65 58,588.22 57,001.09 58,357.15 0.0M
2023-08-16 58,452.74 58,721.18 58,150.87 58,365.63 0.0M
2023-08-15 59,225.09 59,691.35 58,953.07 59,167.46 0.0M
2023-08-14 59,537.57 59,841.29 59,082.77 59,780.25 0.0M
2023-08-11 61,515.68 61,599.68 60,656.01 60,736.46 0.0M
2023-08-10 60,890.49 61,495.94 60,589.28 61,282.93 0.0M
2023-08-09 60,619.96 61,290.73 60,608.89 61,212.97 0.0M
2023-08-08 61,411.81 61,609.81 60,788.61 61,016.21 0.0M
2023-08-07 61,940.13 62,280.97 61,551.13 62,141.34 0.0M
2023-08-04 62,565.02 63,157.44 61,898.62 62,146.23 0.0M
2023-08-03 61,715.85 62,498.31 61,604.26 61,769.05 0.0M
2023-08-02 63,301.78 63,550.57 61,941.70 62,076.01 0.0M
2023-08-01 64,282.72 64,664.65 63,266.89 63,646.39 0.0M
2023-07-31 64,366.50 64,761.09 63,673.95 63,862.07 0.0M
2023-07-28 61,761.45 63,421.68 61,645.11 63,345.62 0.0M
2023-07-27 62,027.39 62,611.65 61,964.97 62,463.17 0.0M
2023-07-26 61,514.30 61,717.00 61,211.79 61,591.80 0.0M
2023-07-25 60,967.42 61,899.13 60,775.16 61,800.94 0.0M
2023-07-24 59,998.57 60,249.40 59,027.12 59,364.28 0.0M
2023-07-21 60,154.16 60,952.39 60,051.56 60,651.97 0.0M
2023-07-20 60,423.10 61,098.65 60,058.95 60,183.78 0.0M
2023-07-19 59,861.29 60,427.28 59,493.86 60,261.03 0.0M
2023-07-18 61,443.94 61,443.94 60,348.82 60,462.66 0.0M
2023-07-14 62,113.19 62,113.19 61,571.94 61,728.32 0.0M
2023-07-13 60,989.18 61,585.70 60,931.60 61,527.51 0.0M
2023-07-12 59,767.23 60,197.03 59,584.71 59,970.54 0.0M
2023-07-11 59,357.71 59,787.28 59,046.97 59,320.87 0.0M
2023-07-10 59,599.58 59,708.87 58,550.89 58,748.29 0.0M
2023-07-07 58,607.58 58,932.76 58,112.48 58,385.79 0.0M
2023-07-06 59,886.31 60,307.78 58,750.47 58,909.30 0.0M
2023-07-05 61,099.34 61,174.58 60,280.28 60,326.94 0.0M
2023-07-04 60,839.65 61,344.47 60,726.60 61,239.02 0.0M
2023-07-03 59,935.95 61,100.33 59,935.95 60,894.94 0.0M
2023-06-30 59,536.93 60,131.90 59,401.94 59,647.29 0.0M
2023-06-29 60,471.41 60,471.41 59,390.16 59,696.10 0.0M
2023-06-28 60,216.39 60,603.36 59,963.76 60,445.47 0.0M
2023-06-27 59,435.35 60,616.58 59,406.23 60,370.08 0.0M
2023-06-26 59,417.19 59,908.16 59,168.91 59,253.96 0.0M
2023-06-23 60,311.92 60,322.66 59,257.16 59,539.57 0.0M
2023-06-21 60,844.46 61,072.80 60,431.34 60,570.60 0.0M
2023-06-20 62,559.79 62,559.79 61,427.81 61,751.07 0.0M
2023-06-19 62,909.48 62,962.44 62,075.32 62,687.51 0.0M
2023-06-16 62,695.53 63,452.58 62,572.70 63,088.83 0.0M
2023-06-15 61,780.87 62,427.42 61,415.61 62,417.11 0.0M
2023-06-14 61,516.08 61,810.58 60,904.49 61,078.16 0.0M
2023-06-13 60,863.61 61,545.23 60,605.04 61,384.87 0.0M
2023-06-12 61,122.68 61,122.68 60,539.97 61,007.37 0.0M
2023-06-09 60,760.20 61,169.34 60,438.70 60,937.85 0.0M
2023-06-08 60,380.15 60,731.78 59,939.95 60,604.19 0.0M
2023-06-07 60,629.12 60,890.78 60,217.99 60,393.39 0.0M
2023-06-06 59,890.60 60,705.99 59,629.76 59,834.73 0.0M
2023-06-05 59,565.86 59,906.81 59,193.64 59,858.90 0.0M
2023-06-02 58,150.63 59,585.40 58,092.67 59,350.57 0.0M
2023-06-01 56,960.07 57,822.34 56,960.07 57,043.48 0.0M
2023-05-31 57,663.76 57,663.76 56,504.73 57,097.84 0.0M
2023-05-30 58,162.27 58,451.95 57,522.66 58,229.87 0.0M
2023-05-29 58,952.26 59,115.12 57,984.01 58,088.15 0.0M
2023-05-25 59,258.10 59,258.10 58,289.61 58,684.28 0.0M
2023-05-24 60,351.08 60,428.74 59,622.98 59,839.41 0.0M
2023-05-23 61,682.20 61,856.43 60,587.20 60,799.19 0.0M
2023-05-22 60,826.80 61,849.13 60,611.37 61,448.56 0.0M
2023-05-19 60,982.34 61,217.91 60,412.10 60,717.25 0.0M
2023-05-18 61,469.97 62,067.40 61,245.44 61,546.45 0.0M
2023-05-17 62,253.18 62,352.38 60,949.10 61,019.22 0.0M
2023-05-16 62,954.44 62,954.44 62,044.31 62,314.93 0.0M
2023-05-15 60,901.35 62,580.34 60,817.06 62,292.69 0.0M
2023-05-12 61,904.93 61,912.80 61,111.73 61,207.62 0.0M
2023-05-11 61,880.41 61,916.30 61,021.69 61,571.10 0.0M
2023-05-10 61,865.98 61,926.84 61,357.32 61,559.77 0.0M
2023-05-09 63,085.94 63,228.28 61,732.91 61,888.04 0.0M
2023-05-08 62,699.81 63,302.75 62,555.02 63,225.79 0.0M
2023-05-05 62,490.55 62,950.79 62,202.13 62,454.12 0.0M
2023-05-04 61,352.73 62,237.52 61,352.73 62,140.84 0.0M
2023-05-03 61,322.88 61,431.79 60,863.65 61,363.40 0.0M
2023-05-02 62,677.74 63,187.19 61,550.91 62,088.78 0.0M
2023-04-28 62,095.65 62,817.84 61,918.29 61,966.55 0.0M
2023-04-27 61,473.73 61,922.09 61,244.01 61,797.46 0.0M
2023-04-26 60,802.87 61,995.08 60,802.87 61,538.88 0.0M
2023-04-25 61,994.47 62,015.47 60,823.64 61,104.74 0.0M
2023-04-24 62,450.26 62,750.85 61,468.53 62,170.17 0.0M
2023-04-21 63,323.28 63,475.11 62,216.80 62,530.82 0.0M
2023-04-20 63,400.14 63,766.65 63,255.29 63,531.41 0.0M
2023-04-19 64,266.57 64,266.57 63,343.49 63,440.42 0.0M
2023-04-18 64,298.99 64,607.28 64,036.34 64,321.10 0.0M
2023-04-17 63,461.45 64,988.39 63,224.87 64,732.08 0.0M
2023-04-14 63,611.62 63,798.35 63,220.50 63,661.72 0.0M
2023-04-13 62,226.29 63,367.91 61,938.39 63,367.91 0.0M
2023-04-12 63,794.78 63,836.15 63,032.89 63,260.09 0.0M
2023-04-11 64,059.72 64,633.28 63,208.70 63,806.33 0.0M
2023-04-06 62,750.39 63,365.98 62,605.50 63,326.55 0.0M
2023-04-04 63,429.84 63,429.84 62,690.19 63,150.21 0.0M
2023-04-03 63,449.93 63,748.60 62,974.99 63,542.33 0.0M
2023-03-31 64,086.25 64,516.19 63,381.14 63,514.09 0.0M
2023-03-30 62,943.34 63,264.75 62,321.86 63,230.85 0.0M
2023-03-29 63,353.85 63,631.11 62,603.78 62,867.41 0.0M
2023-03-28 61,297.95 61,879.55 60,896.82 61,597.90 0.0M
2023-03-27 61,806.95 62,070.81 60,741.23 60,922.42 0.0M
2023-03-24 62,018.21 62,636.69 61,752.97 62,005.88 0.0M
2023-03-23 61,084.49 62,428.04 60,784.86 62,422.94 0.0M
2023-03-22 60,488.63 61,570.01 60,488.63 60,996.35 0.0M
2023-03-21 59,525.08 60,075.43 59,211.32 59,960.61 0.0M
2023-03-20 60,253.70 60,347.32 58,622.92 59,157.17 0.0M
2023-03-17 60,524.37 61,014.24 60,099.23 60,769.56 0.0M
2023-03-16 59,771.33 60,365.39 59,494.56 59,789.82 0.0M
2023-03-15 60,784.83 61,475.85 60,497.15 60,835.80 0.0M
2023-03-14 60,784.66 61,142.70 59,534.10 59,923.69 0.0M
2023-03-13 60,434.00 61,616.29 60,367.09 61,318.46 0.0M
2023-03-10 60,959.84 61,137.11 60,029.87 60,147.70 0.0M
2023-03-09 62,509.16 62,742.04 61,964.94 62,021.47 0.0M
2023-03-08 63,052.23 63,092.80 62,157.59 62,412.13 0.0M
2023-03-07 64,108.43 65,349.18 63,334.71 63,883.33 0.0M
2023-03-06 63,582.76 64,406.82 63,496.07 64,097.10 0.0M
2023-03-03 64,400.28 64,475.29 63,762.67 63,978.49 0.0M
2023-03-02 63,426.29 63,919.48 63,212.37 63,548.96 0.0M
2023-03-01 61,575.81 64,132.21 61,575.81 63,963.59 0.0M
2023-02-28 62,103.79 62,615.25 61,368.28 61,377.20 0.0M
2023-02-27 61,486.05 62,309.63 61,434.95 61,865.98 0.0M
2023-02-24 62,735.07 62,766.93 62,062.26 62,072.35 0.0M
2023-02-23 63,093.28 63,906.22 63,043.94 63,131.11 0.0M
2023-02-22 63,630.98 63,967.53 63,111.00 63,356.00 0.0M
2023-02-21 64,707.43 64,961.19 63,602.07 63,683.72 0.0M
2023-02-20 64,155.17 65,061.58 63,923.71 64,792.63 0.0M
2023-02-17 65,014.93 65,319.11 64,224.27 64,274.10 0.0M
2023-02-16 64,979.07 66,094.19 64,794.92 65,105.01 0.0M
2023-02-15 65,505.71 65,506.98 64,295.90 64,560.61 0.0M
2023-02-14 65,875.10 65,881.21 65,375.75 65,496.16 0.0M
2023-02-13 64,864.34 65,857.21 64,522.60 65,653.30 0.0M
2023-02-10 66,878.71 66,942.44 65,631.90 65,733.96 0.0M
2023-02-09 65,621.77 67,121.73 65,611.74 67,080.08 0.0M
2023-02-08 66,023.96 66,518.99 65,698.13 66,022.77 0.0M
2023-02-07 66,037.88 66,732.19 65,947.37 66,069.86 0.0M
2023-02-06 66,226.43 66,226.43 65,409.17 65,832.42 0.0M
2023-02-03 67,659.30 67,689.39 66,569.13 67,192.09 0.0M
2023-02-02 69,102.22 69,213.29 68,028.96 68,116.17 0.0M
2023-02-01 67,999.65 68,469.23 67,325.89 68,469.23 0.0M
2023-01-31 68,835.58 69,127.31 67,102.39 67,756.23 0.0M
2023-01-30 70,044.16 70,180.44 68,222.11 68,461.63 0.0M
2023-01-27 70,152.86 70,416.25 69,746.05 70,382.34 0.0M
2023-01-26 69,443.89 70,003.52 69,266.14 70,003.52 0.0M
2023-01-20 67,663.57 68,405.92 67,483.33 68,383.84 0.0M
2023-01-19 66,546.20 67,482.48 66,331.47 67,162.66 0.0M
2023-01-18 66,740.22 67,288.66 66,453.58 67,246.48 0.0M
2023-01-17 67,246.64 67,617.54 66,437.61 66,935.15 0.0M
2023-01-16 67,682.76 68,082.64 66,919.22 67,459.63 0.0M
2023-01-13 67,020.23 67,532.12 66,616.69 67,434.63 0.0M
2023-01-12 67,003.96 67,311.42 65,837.64 66,738.05 0.0M
2023-01-11 66,582.06 67,272.21 66,158.93 66,495.94 0.0M
2023-01-10 66,292.33 66,369.90 65,725.64 66,171.49 0.0M
2023-01-09 66,061.29 66,603.39 65,816.17 66,347.92 0.0M
2023-01-06 65,828.49 66,020.25 64,717.59 65,117.35 0.0M
2023-01-05 66,061.07 66,371.98 65,026.62 65,305.12 0.0M
2023-01-04 63,032.46 64,500.09 62,763.85 64,500.09 0.0M
2023-01-03 60,707.36 62,699.19 59,880.03 62,490.55 0.0M