Hang Seng TRI (HSIDV)

HSIDV
🏛️ Hongkong →
92,916.00
Letzte Aktualisierung: 2025-09-26
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 56,280.84 56,375.17 55,899.56 56,217.75 0.0M
2023-12-28 54,996.26 56,341.43 54,884.80 56,200.82 0.0M
2023-12-27 54,612.26 54,980.90 54,208.25 54,820.21 0.0M
2023-12-22 55,210.05 55,588.53 53,655.07 53,882.30 0.0M
2023-12-21 54,260.62 54,901.75 54,226.30 54,807.97 0.0M
2023-12-20 54,896.41 55,203.42 54,571.75 54,783.83 0.0M
2023-12-19 54,517.90 54,610.49 54,045.48 54,364.94 0.0M
2023-12-18 54,907.82 55,051.41 54,588.53 54,774.13 0.0M
2023-12-15 54,713.09 55,877.88 54,713.09 55,310.89 0.0M
2023-12-14 54,084.08 54,604.54 53,753.01 54,026.30 0.0M
2023-12-13 53,728.27 53,778.46 53,179.96 53,455.01 0.0M
2023-12-12 53,479.10 54,088.15 53,220.90 53,935.07 0.0M
2023-12-11 53,190.97 53,611.99 52,608.78 53,363.67 0.0M
2023-12-08 53,930.03 54,228.76 53,520.64 53,801.32 0.0M
2023-12-07 53,937.30 53,937.30 53,217.78 53,836.68 0.0M
2023-12-06 53,724.94 54,674.56 53,470.92 54,223.28 0.0M
2023-12-05 54,695.18 54,695.18 53,450.11 53,777.32 0.0M
2023-12-04 55,724.55 55,799.74 54,729.73 54,825.30 0.0M
2023-12-01 56,047.54 56,112.76 55,425.53 55,425.53 0.0M
2023-11-30 55,935.59 56,209.19 55,533.40 56,125.63 0.0M
2023-11-29 57,164.01 57,164.01 55,592.91 55,959.94 0.0M
2023-11-28 57,759.44 57,759.44 56,976.89 57,142.60 0.0M
2023-11-27 58,203.97 58,203.97 57,152.73 57,701.99 0.0M
2023-11-24 58,514.23 58,514.23 57,769.66 57,815.15 0.0M
2023-11-23 58,212.31 59,026.59 57,874.05 58,972.19 0.0M
2023-11-22 58,383.84 58,582.85 58,101.05 58,377.92 0.0M
2023-11-21 59,029.49 59,441.21 58,227.83 58,375.59 0.0M
2023-11-20 58,019.91 58,556.65 57,713.41 58,521.00 0.0M
2023-11-17 57,865.32 58,019.07 57,303.07 57,437.09 0.0M
2023-11-16 59,808.06 59,808.06 58,321.22 58,683.07 0.0M
2023-11-15 58,690.58 59,564.62 58,458.83 59,488.00 0.0M
2023-11-14 57,566.71 57,797.46 57,118.51 57,243.46 0.0M
2023-11-13 56,802.99 57,438.30 56,354.21 57,340.02 0.0M
2023-11-10 57,092.14 57,092.14 56,521.77 56,606.43 0.0M
2023-11-09 57,758.10 57,969.85 57,441.34 57,619.97 0.0M
2023-11-08 58,012.76 58,351.57 57,640.34 57,743.07 0.0M
2023-11-07 58,670.37 58,801.97 58,040.39 58,077.34 0.0M
2023-11-06 58,877.27 59,286.15 58,830.65 59,051.63 0.0M
2023-11-03 57,180.61 58,243.39 57,008.17 58,028.86 0.0M
2023-11-02 56,774.82 57,356.41 56,425.34 56,604.65 0.0M
2023-11-01 56,302.37 56,464.81 55,776.31 56,178.79 0.0M
2023-10-31 56,953.77 56,953.77 55,982.74 56,213.94 0.0M
2023-10-30 56,585.71 57,179.30 56,585.71 57,179.30 0.0M
2023-10-27 56,370.78 57,479.42 56,101.44 57,154.24 0.0M
2023-10-26 56,124.07 56,416.30 55,572.52 55,990.99 0.0M
2023-10-25 57,373.36 57,374.65 55,849.14 56,124.76 0.0M
2023-10-24 56,019.03 56,302.79 55,449.11 55,816.61 0.0M
2023-10-20 56,262.50 56,861.91 56,232.28 56,409.88 0.0M
2023-10-19 57,619.85 57,619.85 56,804.82 56,816.43 0.0M
2023-10-18 58,236.72 58,574.83 57,900.80 58,250.75 0.0M
2023-10-17 58,488.38 58,519.53 58,047.44 58,380.33 0.0M
2023-10-16 58,478.80 58,658.60 57,815.91 57,943.53 0.0M
2023-10-13 58,950.00 59,169.74 58,392.20 58,512.10 0.0M
2023-10-12 59,973.15 60,080.42 59,700.82 59,907.31 0.0M
2023-10-11 58,983.06 59,198.59 58,762.58 58,773.71 0.0M
2023-10-10 58,226.92 58,850.98 57,935.81 58,023.60 0.0M
2023-10-09 57,484.97 57,920.01 57,310.92 57,539.65 0.0M
2023-10-06 57,055.57 57,823.44 57,055.57 57,436.43 0.0M
2023-10-05 56,661.24 56,945.20 56,483.68 56,542.64 0.0M
2023-10-04 56,716.56 56,716.56 56,148.91 56,483.43 0.0M
2023-10-03 57,633.67 57,633.67 56,538.16 56,926.88 0.0M
2023-09-29 57,431.86 58,910.60 57,423.43 58,498.39 0.0M
2023-09-28 57,767.30 57,900.81 56,997.89 57,064.24 0.0M
2023-09-27 57,389.66 57,991.43 57,389.66 57,848.73 0.0M
2023-09-26 58,012.91 58,197.93 57,085.28 57,372.57 0.0M
2023-09-25 59,277.63 59,277.63 58,212.07 58,234.41 0.0M
2023-09-22 57,736.06 59,379.75 57,721.46 59,309.98 0.0M
2023-09-21 58,442.87 58,534.90 57,878.25 57,981.84 0.0M
2023-09-20 58,914.00 59,098.31 58,565.71 58,737.80 0.0M
2023-09-19 58,923.25 59,129.06 58,562.75 59,104.21 0.0M
2023-09-18 59,340.24 59,490.57 58,768.04 58,885.41 0.0M
2023-09-15 59,609.28 60,327.20 59,204.71 59,704.11 0.0M
2023-09-14 59,437.94 59,672.97 58,868.82 59,260.48 0.0M
2023-09-13 59,523.14 59,751.02 58,944.93 59,123.02 0.0M
2023-09-12 59,143.82 59,570.68 58,738.21 59,177.74 0.0M
2023-09-11 58,869.33 59,600.89 58,543.60 59,377.25 0.0M
2023-09-07 60,429.56 60,429.56 59,564.16 59,658.00 0.0M
2023-09-06 60,244.00 60,530.42 59,756.31 60,390.93 0.0M
2023-09-05 61,266.32 61,281.34 60,331.17 60,413.61 0.0M
2023-09-04 60,854.22 61,858.93 60,798.33 61,677.81 0.0M
2023-08-31 60,694.24 60,977.49 59,819.76 60,046.15 0.0M
2023-08-30 60,943.51 61,208.87 60,183.39 60,365.10 0.0M
2023-08-29 59,640.13 60,692.10 59,569.05 60,366.27 0.0M
2023-08-28 60,443.82 60,591.85 59,119.20 59,176.32 0.0M
2023-08-25 58,863.08 59,189.57 58,598.05 58,598.05 0.0M
2023-08-24 58,710.85 59,625.24 58,555.16 59,426.91 0.0M
2023-08-23 57,960.46 58,736.32 57,856.14 58,231.83 0.0M
2023-08-22 57,557.05 58,612.15 57,334.66 58,043.64 0.0M
2023-08-21 58,067.98 58,293.74 57,379.31 57,496.47 0.0M
2023-08-18 59,407.28 59,823.05 58,517.68 58,565.15 0.0M
2023-08-17 58,800.89 60,026.25 58,401.75 59,791.13 0.0M
2023-08-16 59,889.08 60,164.12 59,579.78 59,799.82 0.0M
2023-08-15 60,680.40 61,158.12 60,401.69 60,621.36 0.0M
2023-08-14 61,000.56 61,311.75 60,534.59 61,249.20 0.0M
2023-08-11 63,027.28 63,109.73 62,146.48 62,228.92 0.0M
2023-08-10 62,386.72 63,007.06 62,078.11 62,788.81 0.0M
2023-08-09 62,109.55 62,796.80 62,098.20 62,717.13 0.0M
2023-08-08 62,920.85 63,123.72 62,282.35 62,515.53 0.0M
2023-08-07 63,462.15 63,811.38 63,063.60 63,668.31 0.0M
2023-08-04 64,102.40 64,709.38 63,419.63 63,673.33 0.0M
2023-08-03 63,232.37 64,034.05 63,118.04 63,286.88 0.0M
2023-08-02 64,857.26 65,112.17 63,463.77 63,601.38 0.0M
2023-08-01 65,862.32 66,253.62 64,821.52 65,210.34 0.0M
2023-07-31 65,948.15 66,350.58 65,238.58 65,431.33 0.0M
2023-07-28 63,279.09 64,980.12 63,159.89 64,902.19 0.0M
2023-07-27 63,551.56 64,150.18 63,487.61 63,998.05 0.0M
2023-07-26 63,025.87 63,233.55 62,715.92 63,105.27 0.0M
2023-07-25 62,465.55 63,420.16 62,268.57 63,319.55 0.0M
2023-07-24 61,472.89 61,730.13 60,477.56 60,823.02 0.0M
2023-07-21 61,631.52 62,449.36 61,526.40 62,141.56 0.0M
2023-07-20 61,907.07 62,599.21 61,533.98 61,661.87 0.0M
2023-07-19 61,331.46 61,911.35 60,955.01 61,741.02 0.0M
2023-07-18 62,952.97 62,952.97 61,830.96 61,947.59 0.0M
2023-07-14 63,638.66 63,638.66 63,084.12 63,244.34 0.0M
2023-07-13 62,487.04 63,098.22 62,428.05 63,038.60 0.0M
2023-07-12 61,235.09 61,675.45 61,048.08 61,443.39 0.0M
2023-07-11 60,815.51 61,255.63 60,497.13 60,777.77 0.0M
2023-07-10 61,063.32 61,178.34 59,988.88 60,191.12 0.0M
2023-07-07 60,046.96 60,379.74 59,539.70 59,819.72 0.0M
2023-07-06 61,357.09 61,788.91 60,193.35 60,356.09 0.0M
2023-07-05 62,551.78 62,628.81 61,713.25 61,761.01 0.0M
2023-07-04 62,280.07 62,796.84 62,164.35 62,688.90 0.0M
2023-07-03 61,354.98 62,546.93 61,354.98 62,336.67 0.0M
2023-06-30 60,946.51 61,555.56 60,808.33 61,059.48 0.0M
2023-06-29 61,903.12 61,903.12 60,796.26 61,109.45 0.0M
2023-06-28 61,642.06 62,038.19 61,383.44 61,876.57 0.0M
2023-06-27 60,842.53 62,051.72 60,812.72 61,799.39 0.0M
2023-06-26 60,823.94 61,326.53 60,569.78 60,656.85 0.0M
2023-06-23 61,739.85 61,750.85 60,660.12 60,949.21 0.0M
2023-06-21 62,285.00 62,518.75 61,862.10 62,004.66 0.0M
2023-06-20 64,035.79 64,035.79 62,877.73 63,207.99 0.0M
2023-06-19 64,391.07 64,445.28 63,537.27 64,163.87 0.0M
2023-06-16 64,172.08 64,946.96 64,046.36 64,574.65 0.0M
2023-06-15 63,235.88 63,897.66 62,862.02 63,887.11 0.0M
2023-06-14 62,964.85 63,266.29 62,338.86 62,516.62 0.0M
2023-06-13 62,291.51 62,988.98 62,026.88 62,824.99 0.0M
2023-06-12 62,556.02 62,556.02 61,959.64 62,438.00 0.0M
2023-06-09 62,182.28 62,600.99 61,853.25 62,364.08 0.0M
2023-06-08 61,793.33 62,153.19 61,342.82 62,022.61 0.0M
2023-06-07 62,042.08 62,309.60 61,621.36 61,800.85 0.0M
2023-06-06 61,279.35 62,113.65 61,012.46 61,222.19 0.0M
2023-06-05 60,947.08 61,295.94 60,566.23 61,246.92 0.0M
2023-06-02 59,499.03 60,967.08 59,439.73 60,726.80 0.0M
2023-06-01 58,280.87 59,163.13 58,280.87 58,366.21 0.0M
2023-05-31 59,000.87 59,000.87 57,814.97 58,421.83 0.0M
2023-05-30 59,510.94 59,807.34 58,856.50 59,580.11 0.0M
2023-05-29 60,319.25 60,485.89 59,328.55 59,435.10 0.0M
2023-05-25 60,631.22 60,631.22 59,640.29 60,044.10 0.0M
2023-05-24 61,749.52 61,828.99 61,004.56 61,226.00 0.0M
2023-05-23 63,111.49 63,289.76 61,991.12 62,208.02 0.0M
2023-05-22 62,235.88 63,281.89 62,015.45 62,872.04 0.0M
2023-05-19 62,395.02 62,635.31 61,811.57 62,123.79 0.0M
2023-05-18 62,893.94 63,505.22 62,664.21 62,972.20 0.0M
2023-05-17 63,694.46 63,795.96 62,360.19 62,431.94 0.0M
2023-05-16 64,411.96 64,411.96 63,480.76 63,757.64 0.0M
2023-05-15 62,311.34 64,029.20 62,225.10 63,734.89 0.0M
2023-05-12 63,338.15 63,346.20 62,526.58 62,624.69 0.0M
2023-05-11 63,313.07 63,349.78 62,434.46 62,996.59 0.0M
2023-05-10 63,298.30 63,360.57 62,775.91 62,985.00 0.0M
2023-05-09 64,546.50 64,692.14 63,162.77 63,320.86 0.0M
2023-05-08 64,151.43 64,768.33 64,003.29 64,689.59 0.0M
2023-05-05 63,937.33 64,408.22 63,642.23 63,900.06 0.0M
2023-05-04 62,773.16 63,678.44 62,773.16 63,579.52 0.0M
2023-05-03 62,742.62 62,856.77 62,272.76 62,784.08 0.0M
2023-05-02 64,128.86 64,650.09 62,975.93 63,526.25 0.0M
2023-04-28 63,533.29 64,270.55 63,351.82 63,401.20 0.0M
2023-04-27 62,896.97 63,355.70 62,661.93 63,228.19 0.0M
2023-04-26 62,210.58 63,430.39 62,210.58 62,963.63 0.0M
2023-04-25 63,429.77 63,451.25 62,231.83 62,519.43 0.0M
2023-04-24 63,896.11 64,203.66 62,891.64 63,609.53 0.0M
2023-04-21 64,789.33 64,944.68 63,657.24 63,978.53 0.0M
2023-04-20 64,867.98 65,242.82 64,719.78 65,002.28 0.0M
2023-04-19 65,754.47 65,754.47 64,809.87 64,909.18 0.0M
2023-04-18 65,787.63 66,103.07 65,518.91 65,810.26 0.0M
2023-04-17 64,930.70 66,493.24 64,688.65 66,230.75 0.0M
2023-04-14 65,084.35 65,275.41 64,684.18 65,135.61 0.0M
2023-04-13 63,666.95 64,835.00 63,372.38 64,835.00 0.0M
2023-04-12 65,271.75 65,315.02 64,492.23 64,724.68 0.0M
2023-04-11 65,542.83 66,129.67 64,672.11 65,283.57 0.0M
2023-04-06 64,203.18 64,833.03 64,054.20 64,792.68 0.0M
2023-04-04 64,898.37 64,898.37 64,138.66 64,612.25 0.0M
2023-04-03 64,918.92 65,224.04 64,432.98 65,013.46 0.0M
2023-03-31 65,569.97 66,009.87 64,848.54 64,984.56 0.0M
2023-03-30 64,400.60 64,729.45 63,764.73 64,694.77 0.0M
2023-03-29 64,820.61 65,102.95 64,053.18 64,322.91 0.0M
2023-03-28 62,717.12 63,312.19 62,306.70 63,024.01 0.0M
2023-03-27 63,237.90 63,514.97 62,147.50 62,332.90 0.0M
2023-03-24 63,454.05 64,086.85 63,182.67 63,441.44 0.0M
2023-03-23 62,498.71 63,873.37 62,192.15 63,868.16 0.0M
2023-03-22 61,889.06 62,995.47 61,889.06 62,408.54 0.0M
2023-03-21 60,903.20 61,466.30 60,582.18 61,348.81 0.0M
2023-03-20 61,648.69 61,744.48 59,980.15 60,526.77 0.0M
2023-03-17 61,925.63 62,426.84 61,490.65 62,176.49 0.0M
2023-03-16 61,155.15 61,762.96 60,871.97 61,174.07 0.0M
2023-03-15 62,192.11 62,899.14 61,897.77 62,244.26 0.0M
2023-03-14 62,191.94 62,558.27 60,912.43 61,311.04 0.0M
2023-03-13 61,833.16 63,042.83 61,764.70 62,738.10 0.0M
2023-03-10 62,371.17 62,552.56 61,419.36 61,540.24 0.0M
2023-03-09 63,956.37 64,194.64 63,399.55 63,457.38 0.0M
2023-03-08 64,512.01 64,553.52 63,596.66 63,857.09 0.0M
2023-03-07 65,592.66 66,862.14 64,803.09 65,362.35 0.0M
2023-03-06 65,054.82 65,897.96 64,966.13 65,581.07 0.0M
2023-03-03 65,891.27 65,968.01 65,238.90 65,459.72 0.0M
2023-03-02 64,894.73 65,399.34 64,675.86 65,020.24 0.0M
2023-03-01 63,001.41 65,616.99 63,001.41 65,444.47 0.0M
2023-02-28 63,541.62 64,064.92 62,789.07 62,798.20 0.0M
2023-02-27 62,909.57 63,752.21 62,852.28 63,298.30 0.0M
2023-02-24 64,187.51 64,220.10 63,499.12 63,509.45 0.0M
2023-02-23 64,554.01 65,385.78 64,503.53 64,592.72 0.0M
2023-02-22 65,104.16 65,451.42 64,572.14 64,822.81 0.0M
2023-02-21 66,205.53 66,465.17 65,074.19 65,158.12 0.0M
2023-02-20 65,640.48 66,567.88 65,403.67 66,292.70 0.0M
2023-02-17 66,520.15 66,831.37 65,711.19 65,762.17 0.0M
2023-02-16 66,483.46 67,624.40 66,295.05 66,612.32 0.0M
2023-02-15 67,022.29 67,023.60 65,784.47 66,055.32 0.0M
2023-02-14 67,400.24 67,410.28 66,889.32 67,012.52 0.0M
2023-02-13 66,366.08 67,381.93 66,016.42 67,173.30 0.0M
2023-02-10 68,427.08 68,492.29 67,151.40 67,255.82 0.0M
2023-02-09 67,141.04 68,675.73 67,130.78 68,633.11 0.0M
2023-02-08 67,552.55 68,059.03 67,219.17 67,551.33 0.0M
2023-02-07 67,566.78 68,277.17 67,474.18 67,599.51 0.0M
2023-02-06 67,759.70 67,759.70 66,923.52 67,356.57 0.0M
2023-02-03 69,225.75 69,256.53 68,110.33 68,747.72 0.0M
2023-02-02 70,702.07 70,815.72 69,603.96 69,693.19 0.0M
2023-02-01 69,573.97 70,054.42 68,884.61 70,054.42 0.0M
2023-01-31 70,429.26 70,727.74 68,655.94 69,324.92 0.0M
2023-01-30 71,665.82 71,805.25 69,801.58 70,046.65 0.0M
2023-01-27 71,777.03 72,049.98 71,360.80 72,011.83 0.0M
2023-01-26 71,051.65 71,624.24 70,869.78 71,624.24 0.0M
2023-01-20 69,230.11 69,989.65 69,045.70 69,967.06 0.0M
2023-01-19 68,086.87 69,041.31 67,867.17 68,717.60 0.0M
2023-01-18 68,285.39 68,846.74 67,991.44 68,803.36 0.0M
2023-01-17 68,803.53 69,183.02 67,975.77 68,484.83 0.0M
2023-01-16 69,249.75 69,658.89 68,468.53 69,021.46 0.0M
2023-01-13 68,571.87 69,095.62 68,159.00 68,995.88 0.0M
2023-01-12 68,555.23 68,869.81 67,361.91 68,283.17 0.0M
2023-01-11 68,123.56 68,829.70 67,690.64 68,035.45 0.0M
2023-01-10 67,827.13 67,906.50 67,247.31 67,703.49 0.0M
2023-01-09 67,590.74 68,145.39 67,339.94 67,884.00 0.0M
2023-01-06 67,352.55 67,548.74 66,215.92 66,624.95 0.0M
2023-01-05 67,590.52 67,908.62 66,532.11 66,817.06 0.0M
2023-01-04 64,491.78 65,993.40 64,216.96 65,993.40 0.0M
2023-01-03 62,112.85 64,150.80 61,266.37 63,937.32 0.0M