Hengan INTL (1044)

1044
🏛️ Hongkong →
25.36
Letzte Aktualisierung: 2025-09-29
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 29.10 29.30 28.75 29.05 1.0M
2023-12-28 28.40 29.30 28.40 29.20 1.1M
2023-12-27 28.95 28.95 28.25 28.55 0.8M
2023-12-22 28.60 28.75 28.30 28.45 0.6M
2023-12-21 28.05 28.70 28.05 28.50 0.6M
2023-12-20 28.25 28.60 27.90 28.25 0.9M
2023-12-19 28.40 28.55 28.15 28.25 0.8M
2023-12-18 27.90 28.90 27.90 28.40 0.7M
2023-12-15 28.50 29.10 28.35 28.45 2.1M
2023-12-14 27.90 28.60 27.90 28.50 1.2M
2023-12-13 28.00 28.40 27.70 27.90 1.0M
2023-12-12 27.85 28.15 27.60 28.00 0.9M
2023-12-11 27.25 27.70 26.55 27.60 1.6M
2023-12-08 27.55 27.90 27.10 27.25 1.2M
2023-12-07 27.55 27.80 27.45 27.55 0.7M
2023-12-06 27.60 27.95 27.10 27.70 1.4M
2023-12-05 27.90 28.30 27.45 27.60 1.1M
2023-12-04 28.10 28.50 27.80 27.95 1.2M
2023-12-01 27.90 28.55 27.90 28.10 1.3M
2023-11-30 28.10 28.75 27.90 28.50 2.4M
2023-11-29 28.65 28.65 27.85 28.00 1.6M
2023-11-28 28.90 28.90 28.25 28.40 1.2M
2023-11-27 28.85 28.95 28.35 28.70 0.9M
2023-11-24 29.30 29.30 28.55 28.65 1.0M
2023-11-23 28.95 29.30 28.55 29.20 1.4M
2023-11-22 28.70 28.85 28.10 28.70 1.7M
2023-11-21 29.00 29.25 28.55 28.70 2.1M
2023-11-20 27.80 28.85 27.75 28.70 2.2M
2023-11-17 27.75 28.05 27.65 27.70 1.1M
2023-11-16 27.65 28.45 27.60 27.75 2.1M
2023-11-15 27.65 28.40 27.50 28.10 2.7M
2023-11-14 26.60 27.90 26.45 27.15 3.4M
2023-11-13 26.00 26.55 25.95 26.40 0.9M
2023-11-10 25.95 26.00 25.65 25.75 1.2M
2023-11-09 26.20 26.55 26.00 26.35 1.4M
2023-11-08 26.10 26.55 25.95 26.10 1.5M
2023-11-07 26.95 26.95 26.45 26.55 1.1M
2023-11-06 26.90 27.35 26.55 27.10 1.9M
2023-11-03 26.25 26.90 26.25 26.60 1.7M
2023-11-02 26.40 26.55 26.05 26.25 0.9M
2023-11-01 25.90 26.60 25.90 26.25 1.1M
2023-10-31 26.50 26.90 26.20 26.20 1.1M
2023-10-30 25.60 26.75 25.60 26.60 3.0M
2023-10-27 25.50 26.05 25.50 25.75 1.1M
2023-10-26 25.10 25.75 24.95 25.50 2.6M
2023-10-25 25.20 25.35 24.65 24.70 1.0M
2023-10-24 24.85 25.05 24.00 24.55 2.1M
2023-10-20 23.90 24.65 23.90 24.35 1.6M
2023-10-19 24.40 24.60 23.95 24.35 2.1M
2023-10-18 24.90 25.00 24.40 24.60 2.7M
2023-10-17 24.90 24.90 24.25 24.40 2.1M
2023-10-16 24.10 24.90 24.10 24.65 1.9M
2023-10-13 24.75 25.15 24.15 24.20 1.8M
2023-10-12 24.75 25.35 24.75 25.25 1.6M
2023-10-11 25.40 25.40 24.80 24.95 1.6M
2023-10-10 24.75 25.30 24.75 24.95 1.5M
2023-10-09 24.95 25.20 24.75 24.75 0.9M
2023-10-06 24.40 24.90 24.40 24.75 0.9M
2023-10-05 24.20 24.60 23.85 24.40 1.3M
2023-10-04 24.05 24.30 23.75 24.05 2.5M
2023-10-03 24.90 24.90 23.85 24.00 1.8M
2023-09-29 24.30 25.00 24.30 24.95 2.6M
2023-09-28 25.00 25.45 24.60 24.75 2.9M
2023-09-27 25.50 25.65 25.05 25.40 1.5M
2023-09-26 25.40 25.40 24.75 25.10 2.6M
2023-09-25 26.35 26.35 25.10 25.25 2.0M
2023-09-22 25.80 26.20 25.60 26.10 1.8M
2023-09-21 26.50 26.60 25.75 25.90 1.8M
2023-09-20 26.90 27.00 26.45 26.45 1.4M
2023-09-19 27.30 27.30 26.60 26.90 1.5M
2023-09-18 27.00 27.50 26.65 27.20 2.0M
2023-09-15 27.90 28.50 27.75 28.05 1.7M
2023-09-14 27.80 28.05 27.60 27.70 1.5M
2023-09-13 28.10 28.35 27.85 27.95 1.2M
2023-09-12 28.20 28.40 27.80 28.15 1.2M
2023-09-11 28.50 28.55 27.90 28.20 1.4M
2023-09-07 28.80 28.95 28.20 28.30 1.4M
2023-09-06 29.50 29.50 28.60 29.05 1.1M
2023-09-05 29.85 29.85 28.90 29.00 0.9M
2023-09-04 29.10 30.40 29.10 29.85 1.8M
2023-08-31 29.05 29.30 28.80 29.10 2.3M
2023-08-30 29.65 29.90 29.30 29.40 0.8M
2023-08-29 29.80 29.85 29.40 29.65 1.2M
2023-08-28 29.50 29.85 29.50 29.50 1.2M
2023-08-25 29.00 29.85 29.00 29.45 1.6M
2023-08-24 28.95 29.40 28.75 29.10 1.4M
2023-08-23 28.85 29.05 28.50 28.80 1.1M
2023-08-22 29.00 29.20 28.55 28.85 1.4M
2023-08-21 29.35 29.35 28.60 28.90 1.3M
2023-08-18 29.35 29.35 28.70 28.95 0.9M
2023-08-17 29.55 29.75 28.55 29.25 2.1M
2023-08-16 30.00 30.00 29.45 29.75 0.8M
2023-08-15 30.45 30.45 29.60 30.00 1.0M
2023-08-14 30.25 30.35 30.00 30.10 0.9M
2023-08-11 30.45 30.60 30.25 30.25 0.7M
2023-08-10 30.75 31.30 30.55 30.80 0.8M
2023-08-09 30.20 30.70 30.05 30.55 1.2M
2023-08-08 30.25 30.60 30.10 30.30 0.9M
2023-08-07 30.50 30.65 30.35 30.55 0.6M
2023-08-04 31.20 31.20 30.60 30.60 1.0M
2023-08-03 31.20 31.20 30.55 30.65 1.6M
2023-08-02 31.30 31.45 31.10 31.20 1.5M
2023-08-01 32.15 32.35 31.30 31.40 1.4M
2023-07-31 31.40 32.15 31.15 32.05 1.6M
2023-07-28 31.85 31.85 31.00 31.50 1.2M
2023-07-27 30.80 31.70 30.75 31.55 2.0M
2023-07-26 30.90 31.35 30.60 30.70 1.2M
2023-07-25 30.25 31.05 30.25 31.00 2.2M
2023-07-24 30.60 30.65 30.10 30.25 1.4M
2023-07-21 30.10 30.70 30.10 30.65 1.2M
2023-07-20 30.65 30.75 30.35 30.45 1.3M
2023-07-19 30.40 30.70 30.10 30.65 1.2M
2023-07-18 30.80 30.80 30.10 30.45 5.2M
2023-07-14 30.50 30.90 30.45 30.90 1.6M
2023-07-13 30.40 30.55 30.15 30.45 1.0M
2023-07-12 30.65 30.85 30.00 30.15 1.2M
2023-07-11 30.65 30.65 30.15 30.45 1.4M
2023-07-10 30.70 30.95 30.15 30.40 1.3M
2023-07-07 30.60 31.35 30.45 30.55 1.8M
2023-07-06 31.55 31.80 30.50 30.65 2.1M
2023-07-05 32.05 32.20 31.15 31.40 2.7M
2023-07-04 32.15 32.60 32.10 32.25 2.0M
2023-07-03 33.00 33.00 32.30 32.55 2.0M
2023-06-30 33.50 33.50 32.65 33.00 1.2M
2023-06-29 33.85 33.85 32.80 33.05 0.9M
2023-06-28 33.65 33.80 32.95 33.60 1.8M
2023-06-27 32.75 33.75 32.75 33.65 1.2M
2023-06-26 32.60 33.60 32.60 33.20 0.6M
2023-06-23 33.65 33.65 32.45 33.30 1.3M
2023-06-21 33.85 34.55 33.80 33.80 1.1M
2023-06-20 34.35 34.75 33.75 34.40 0.7M
2023-06-19 34.70 34.80 34.25 34.75 0.6M
2023-06-16 34.30 35.00 34.30 35.00 1.6M
2023-06-15 35.00 35.00 34.25 34.50 0.8M
2023-06-14 35.55 35.55 34.25 34.40 1.3M
2023-06-13 34.60 35.55 34.60 35.10 1.1M
2023-06-12 34.50 35.30 34.25 35.10 1.0M
2023-06-09 34.50 35.45 34.30 34.55 1.0M
2023-06-08 35.50 35.50 34.80 35.05 0.9M
2023-06-07 34.65 35.35 34.65 35.00 1.4M
2023-06-06 34.05 35.05 34.05 34.95 1.3M
2023-06-05 33.85 34.60 33.85 34.20 1.2M
2023-06-02 33.05 34.55 33.05 34.35 2.2M
2023-06-01 33.30 33.80 32.65 33.05 2.1M
2023-05-31 34.45 34.45 33.05 33.30 5.0M
2023-05-30 34.95 35.45 34.10 34.40 2.0M
2023-05-29 34.85 35.95 34.80 34.95 2.8M
2023-05-25 34.55 35.15 34.25 34.85 2.3M
2023-05-24 34.90 35.10 34.55 34.80 1.5M
2023-05-23 36.05 36.30 35.25 35.70 1.8M
2023-05-22 36.30 36.40 35.60 35.90 1.8M
2023-05-19 36.25 36.30 35.55 36.15 2.1M
2023-05-18 36.20 36.70 35.65 35.80 3.1M
2023-05-17 35.75 36.85 35.65 36.05 2.8M
2023-05-16 35.50 35.80 34.95 35.20 2.6M
2023-05-15 34.50 35.40 34.10 35.30 2.1M
2023-05-12 34.40 34.60 34.15 34.30 1.2M
2023-05-11 34.45 34.70 34.20 34.35 1.4M
2023-05-10 34.85 35.00 34.10 34.30 1.1M
2023-05-09 34.60 34.90 34.15 34.45 1.5M
2023-05-08 34.50 34.90 34.45 34.80 1.2M
2023-05-05 35.00 35.00 34.35 34.55 1.5M
2023-05-04 34.75 34.75 34.10 34.40 1.1M
2023-05-03 35.15 35.15 34.10 34.15 0.9M
2023-05-02 35.00 35.30 34.30 34.85 1.6M
2023-04-28 35.70 35.70 34.90 35.00 1.4M
2023-04-27 36.80 36.80 35.00 35.55 1.7M
2023-04-26 36.65 36.90 36.20 36.45 1.6M
2023-04-25 37.00 37.35 36.40 36.75 2.8M
2023-04-24 36.55 37.10 36.25 36.95 2.1M
2023-04-21 36.35 36.75 36.05 36.55 1.4M
2023-04-20 36.15 36.50 35.85 36.45 1.6M
2023-04-19 36.15 36.15 35.55 36.00 1.6M
2023-04-18 35.65 36.20 35.65 35.80 1.6M
2023-04-17 36.10 36.50 35.50 36.35 2.3M
2023-04-14 36.20 36.40 35.85 36.05 1.0M
2023-04-13 36.55 36.65 35.95 36.15 0.9M
2023-04-12 36.45 36.80 36.35 36.50 1.1M
2023-04-11 36.90 37.10 36.25 36.40 0.8M
2023-04-06 36.20 36.90 36.05 36.85 1.2M
2023-04-04 35.95 36.65 35.90 36.55 1.2M
2023-04-03 36.25 36.55 35.95 36.25 1.2M
2023-03-31 36.15 36.75 36.05 36.30 1.5M
2023-03-30 35.80 36.40 35.80 35.90 1.0M
2023-03-29 35.85 36.40 35.80 36.20 1.2M
2023-03-28 36.45 36.45 35.80 35.85 0.7M
2023-03-27 36.00 36.85 35.90 36.45 1.5M
2023-03-24 37.40 37.40 35.95 36.00 1.4M
2023-03-23 35.45 36.30 35.05 36.25 1.8M
2023-03-22 35.60 36.20 35.05 35.35 1.5M
2023-03-21 34.90 35.55 34.80 35.40 1.0M
2023-03-20 34.80 35.30 34.00 35.10 1.7M
2023-03-17 35.00 35.35 34.60 35.25 1.9M
2023-03-16 35.30 35.30 34.65 35.00 0.9M
2023-03-15 35.00 35.40 34.90 35.10 1.0M
2023-03-14 35.15 35.35 34.40 34.60 0.8M
2023-03-13 35.05 35.30 34.75 35.20 1.5M
2023-03-10 34.90 35.25 34.70 34.90 1.4M
2023-03-09 36.05 36.05 35.05 35.20 1.8M
2023-03-08 36.00 36.10 35.55 35.95 1.7M
2023-03-07 36.40 36.50 35.70 36.00 0.8M
2023-03-06 36.05 36.70 35.70 36.35 1.5M
2023-03-03 35.95 36.20 35.55 36.05 1.7M
2023-03-02 35.85 36.45 35.60 35.95 1.7M
2023-03-01 36.10 36.40 35.80 36.05 4.1M
2023-02-28 36.80 37.05 36.10 36.10 2.2M
2023-02-27 36.65 36.90 36.55 36.80 1.4M
2023-02-24 36.80 37.15 36.65 36.80 0.9M
2023-02-23 36.85 37.20 36.75 37.05 2.3M
2023-02-22 37.00 37.10 36.55 36.95 1.0M
2023-02-21 37.35 37.35 36.90 37.10 0.7M
2023-02-20 36.85 37.20 36.60 37.15 0.7M
2023-02-17 37.40 37.40 36.70 36.85 1.3M
2023-02-16 37.80 37.80 37.00 37.15 1.5M
2023-02-15 37.70 38.00 37.20 37.45 0.9M
2023-02-14 38.00 38.00 37.40 37.75 1.9M
2023-02-13 37.60 37.75 37.20 37.55 2.1M
2023-02-10 37.50 38.15 37.50 37.70 1.0M
2023-02-09 37.45 38.20 37.35 37.80 1.9M
2023-02-08 38.30 38.30 37.15 38.00 1.4M
2023-02-07 38.40 38.40 37.20 37.75 1.4M
2023-02-06 38.30 38.30 37.00 37.70 1.5M
2023-02-03 38.30 38.80 38.25 38.30 1.3M
2023-02-02 38.50 38.90 38.15 38.55 1.8M
2023-02-01 38.35 38.50 37.70 38.30 2.7M
2023-01-31 39.30 39.60 38.10 38.50 2.3M
2023-01-30 39.30 39.75 38.90 39.10 3.3M
2023-01-27 39.20 39.20 38.30 39.05 2.8M
2023-01-26 40.15 40.15 39.00 39.20 2.0M
2023-01-20 40.00 40.65 38.90 39.70 2.9M
2023-01-19 39.60 40.20 39.25 39.80 1.9M
2023-01-18 40.15 40.50 39.65 40.00 3.5M
2023-01-17 40.70 41.00 39.80 40.15 2.2M
2023-01-16 40.85 41.20 40.40 40.70 0.8M
2023-01-13 40.65 40.85 40.30 40.85 1.9M
2023-01-12 40.35 40.75 39.85 40.60 1.7M
2023-01-11 41.35 41.35 40.05 40.30 2.7M
2023-01-10 40.80 41.30 40.70 40.95 2.0M
2023-01-09 41.55 41.95 40.00 40.45 4.4M
2023-01-06 42.30 42.30 40.50 40.90 1.9M
2023-01-05 42.90 43.00 41.05 41.50 2.8M
2023-01-04 40.10 42.70 40.10 42.50 3.5M
2023-01-03 40.20 41.10 40.20 40.70 2.4M