Health and Happiness (H

1112
🏛️ Hongkong →
12.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.60 13.70 13.46 13.51 53.0K
09:35 13.50 13.50 13.47 13.48 17.0K
09:40 13.53 13.54 13.46 13.51 30.5K
09:45 13.50 13.51 13.50 13.50 15.5K
09:50 13.47 13.47 13.45 13.46 16.5K
09:55 13.45 13.50 13.45 13.50 8.5K
10:00 13.50 13.50 13.50 13.50 5.0K
10:05 13.48 13.51 13.48 13.51 9.0K
10:10 13.51 13.51 13.49 13.49 13.0K
10:15 13.50 13.50 13.50 13.50 13.0K
10:20 13.51 13.52 13.51 13.52 4.5K
10:25 13.53 13.53 13.52 13.52 5.5K
10:30 13.50 13.50 13.46 13.46 29.5K
10:35 13.44 13.44 13.40 13.40 28.0K
10:40 13.40 13.40 13.32 13.32 29.0K
10:45 13.34 13.37 13.33 13.33 63.5K
10:50 13.32 13.36 13.31 13.35 114.0K
10:55 13.34 13.38 13.32 13.32 56.5K
11:00 13.34 13.39 13.34 13.39 8.0K
11:05 13.40 13.40 13.39 13.39 21.5K
11:10 13.40 13.41 13.36 13.37 48.0K
11:15 13.38 13.39 13.38 13.39 0.0K
11:20 13.40 13.45 13.40 13.40 10.5K
11:25 13.45 13.45 13.38 13.43 34.0K
11:30 13.40 13.40 13.39 13.39 9.0K
11:35 13.40 13.40 13.40 13.40 1.0K
11:40 13.39 13.40 13.39 13.39 9.5K
11:45 13.39 13.39 13.37 13.37 40.5K
11:50 13.36 13.48 13.35 13.48 55.5K
11:55 13.47 13.47 13.47 13.47 11.0K
13:00 13.48 13.52 13.43 13.51 48.5K
13:05 13.50 13.50 13.40 13.45 27.0K
13:10 13.43 13.43 13.43 13.43 2.0K
13:15 13.42 13.44 13.42 13.44 37.0K
13:20 13.42 13.48 13.42 13.48 16.5K
13:25 13.43 13.50 13.43 13.50 16.0K
13:30 13.49 13.49 13.49 13.49 5.0K
13:35 13.44 13.49 13.43 13.45 30.0K
13:40 13.41 13.45 13.41 13.45 21.0K
13:45 13.44 13.46 13.43 13.46 24.5K
13:50 13.45 13.45 13.45 13.45 6.5K
13:55 13.43 13.45 13.42 13.42 44.0K
14:00 13.41 13.41 13.37 13.37 29.0K
14:05 13.36 13.39 13.36 13.36 15.0K
14:10 13.35 13.38 13.32 13.32 93.5K
14:15 13.36 13.36 13.34 13.34 6.0K
14:20 13.29 13.33 13.28 13.29 76.5K
14:25 13.28 13.28 13.26 13.26 28.5K
14:30 13.27 13.32 13.27 13.32 49.0K
14:35 13.31 13.32 13.31 13.32 49.5K
14:40 13.31 13.36 13.31 13.36 29.0K
14:45 13.34 13.38 13.34 13.38 29.5K
14:50 13.37 13.37 13.36 13.36 13.5K
14:55 13.37 13.37 13.37 13.37 6.5K
15:00 13.36 13.40 13.35 13.35 47.5K
15:05 13.39 13.39 13.36 13.36 15.5K
15:10 13.34 13.34 13.34 13.34 9.5K
15:15 13.35 13.38 13.32 13.34 42.5K
15:20 13.35 13.35 13.35 13.35 9.0K
15:25 13.34 13.37 13.32 13.37 27.0K
15:30 13.34 13.34 13.32 13.32 4.0K
15:35 13.35 13.36 13.32 13.33 32.0K
15:40 13.38 13.38 13.33 13.35 66.5K
15:50 13.36 13.36 13.32 13.32 34.0K
15:55 13.33 13.42 13.33 13.39 30.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 13.17 13.24 12.91 12.99 2.3M
2025-09-25 13.38 13.48 13.00 13.23 1.9M
2025-09-24 13.70 13.70 13.26 13.39 1.8M
2025-09-23 13.96 13.96 13.34 13.51 5.4M
2025-09-22 14.52 14.52 13.90 13.95 3.2M
2025-09-19 14.33 14.64 14.33 14.52 1.6M
2025-09-18 14.78 14.96 14.20 14.39 3.7M
2025-09-17 14.55 14.71 14.19 14.62 4.1M
2025-09-16 14.60 14.89 14.40 14.76 3.3M
2025-09-15 14.51 14.81 14.42 14.61 2.2M
2025-09-12 15.18 15.18 14.40 14.76 3.4M
2025-09-11 14.56 15.15 14.31 14.83 3.2M
2025-09-10 14.70 14.71 14.26 14.56 1.6M
2025-09-09 14.61 14.61 14.16 14.55 2.9M
2025-09-08 14.40 14.85 14.16 14.60 3.3M
2025-09-05 13.59 14.42 13.59 14.32 3.8M
2025-09-04 13.85 13.96 13.26 13.56 4.7M
2025-09-03 13.72 14.00 13.69 13.84 2.8M
2025-09-02 14.12 14.29 13.60 13.72 5.5M
2025-09-01 15.00 15.00 13.82 13.95 7.8M
2025-08-29 14.65 15.08 14.38 14.75 5.3M
2025-08-28 14.22 14.80 13.82 14.66 9.6M
2025-08-27 13.85 14.20 12.70 14.16 16.4M
2025-08-26 13.50 14.26 13.27 13.90 7.1M
2025-08-25 13.42 13.65 13.12 13.50 4.0M
2025-08-22 13.28 13.47 12.82 12.93 4.5M
2025-08-21 13.46 13.60 13.08 13.35 3.2M
2025-08-20 13.36 13.40 12.94 13.28 4.1M
2025-08-19 13.27 13.52 13.15 13.41 3.7M
2025-08-18 13.19 13.39 12.79 13.16 5.6M
2025-08-15 12.25 13.28 12.03 13.13 9.9M
2025-08-14 12.39 12.61 12.07 12.25 5.3M
2025-08-13 11.88 12.15 11.70 11.99 4.8M
2025-08-12 11.87 12.04 11.61 11.73 2.7M
2025-08-11 11.60 12.05 11.41 11.87 3.3M
2025-08-08 11.71 11.83 11.52 11.60 1.9M
2025-08-07 11.80 11.92 11.55 11.71 2.4M
2025-08-06 11.99 12.00 11.59 11.62 3.3M
2025-08-05 11.43 12.17 11.34 11.98 5.9M
2025-08-04 11.26 11.54 11.13 11.42 4.3M
2025-08-01 11.50 11.70 11.04 11.12 4.8M
2025-07-31 12.30 12.50 11.44 11.46 10.3M
2025-07-30 11.28 12.68 11.10 12.50 18.7M
2025-07-29 12.30 12.30 11.02 11.22 12.2M
2025-07-28 11.96 11.96 11.30 11.46 2.9M
2025-07-25 11.82 12.00 11.52 11.56 2.8M
2025-07-24 11.62 11.94 11.62 11.76 4.0M
2025-07-23 11.54 11.84 11.36 11.62 4.8M
2025-07-22 11.18 11.46 11.10 11.42 3.5M
2025-07-21 11.12 11.30 10.94 11.18 2.5M
2025-07-18 11.04 11.14 10.90 11.00 2.2M
2025-07-17 11.26 11.36 10.92 11.04 4.3M
2025-07-16 11.20 11.58 11.16 11.24 3.9M
2025-07-15 11.20 11.28 10.78 11.16 3.5M
2025-07-14 11.08 11.44 11.04 11.16 2.0M
2025-07-11 10.96 11.24 10.92 11.08 3.4M
2025-07-10 10.66 11.00 10.66 10.94 3.6M
2025-07-09 10.78 10.80 10.44 10.66 5.9M
2025-07-08 10.92 10.92 10.48 10.78 8.9M
2025-07-07 11.50 11.50 10.32 10.92 12.4M
2025-07-04 12.24 12.24 11.56 11.76 4.4M
2025-07-03 12.00 12.44 11.78 12.26 3.8M
2025-07-02 11.44 11.98 11.30 11.82 2.4M
2025-06-30 11.46 11.70 11.28 11.42 4.4M
2025-06-27 11.46 11.74 11.44 11.56 1.7M
2025-06-26 11.68 11.68 11.40 11.46 3.3M
2025-06-25 11.72 12.14 11.40 11.70 3.3M
2025-06-24 11.66 11.78 11.48 11.66 2.4M
2025-06-23 11.78 11.78 11.36 11.62 2.8M
2025-06-20 11.50 11.98 11.40 11.78 3.2M
2025-06-19 12.24 12.38 11.78 11.82 2.2M
2025-06-18 12.96 12.96 12.30 12.36 1.9M
2025-06-17 12.80 13.10 12.48 12.60 3.9M
2025-06-16 12.22 12.84 12.20 12.80 3.0M
2025-06-13 12.12 12.48 11.96 12.22 4.4M
2025-06-12 12.48 12.80 12.24 12.46 3.8M
2025-06-11 12.66 13.00 12.38 12.58 3.7M
2025-06-10 13.14 13.42 12.40 12.68 5.9M
2025-06-09 12.26 13.34 12.14 13.34 5.6M
2025-06-06 12.74 12.86 12.08 12.26 10.0M
2025-06-05 13.54 13.64 12.46 12.68 4.7M
2025-06-04 13.36 14.10 13.08 13.68 7.1M
2025-06-03 12.74 13.50 12.72 13.40 3.9M
2025-06-02 12.60 12.96 12.40 12.88 0.9M
2025-05-30 12.70 13.30 12.58 12.90 6.1M
2025-05-29 13.12 13.26 12.70 12.80 5.9M
2025-05-28 12.70 13.54 12.70 13.08 8.8M
2025-05-27 12.88 13.06 12.18 12.74 8.1M
2025-05-26 13.32 13.44 12.60 12.90 6.5M
2025-05-23 12.94 13.72 12.76 13.32 9.3M
2025-05-22 13.34 13.34 12.70 12.90 11.0M
2025-05-21 13.30 14.60 13.18 13.34 14.4M
2025-05-20 11.66 14.14 11.66 13.72 25.3M
2025-05-19 11.76 12.00 11.38 11.66 11.8M
2025-05-16 11.40 12.16 10.70 11.84 20.5M
2025-05-15 9.50 11.94 9.47 11.20 30.1M
2025-05-14 9.31 9.56 9.20 9.55 1.4M
2025-05-13 9.44 9.49 9.14 9.15 1.9M
2025-05-12 9.01 9.37 8.96 9.31 2.2M
2025-05-09 9.23 9.23 8.85 9.01 2.0M
2025-05-08 9.09 9.31 9.09 9.23 1.3M
2025-05-07 9.23 9.46 9.04 9.15 5.0M
2025-05-06 8.93 9.27 8.80 9.15 2.3M
2025-05-02 8.80 8.84 8.62 8.84 0.3M
2025-04-30 8.65 8.93 8.58 8.84 2.2M
2025-04-29 8.55 8.72 8.50 8.60 1.5M
2025-04-28 8.80 9.02 8.48 8.59 3.5M
2025-04-25 9.05 9.18 8.78 8.86 2.2M
2025-04-24 9.11 9.34 8.80 8.88 1.6M
2025-04-23 9.25 9.46 9.14 9.18 2.0M
2025-04-22 8.82 9.13 8.76 9.12 0.9M
2025-04-17 9.29 9.29 8.85 8.93 1.2M
2025-04-16 9.26 9.36 8.98 9.01 2.0M
2025-04-15 9.65 9.80 9.24 9.38 1.5M
2025-04-14 9.93 9.99 9.44 9.55 4.7M
2025-04-11 9.91 10.06 9.16 9.73 10.0M
2025-04-10 9.00 9.14 8.67 8.76 2.0M
2025-04-09 8.43 8.65 8.11 8.62 2.7M
2025-04-08 8.28 8.65 8.28 8.57 2.6M
2025-04-07 8.86 9.06 8.03 8.19 3.4M
2025-04-03 9.72 9.87 9.42 9.64 1.8M
2025-04-02 9.72 10.04 9.61 9.88 2.5M
2025-04-01 9.46 9.92 9.33 9.70 2.6M
2025-03-31 9.85 9.85 9.15 9.27 3.5M
2025-03-28 9.77 10.08 9.70 9.85 3.7M
2025-03-27 10.20 10.20 9.50 9.73 2.0M
2025-03-26 9.80 10.08 9.26 9.94 5.6M
2025-03-25 11.08 11.08 9.90 9.98 4.2M
2025-03-24 10.80 11.18 10.42 10.72 3.5M
2025-03-21 10.80 11.12 10.24 10.38 3.2M
2025-03-20 10.88 10.96 10.48 10.70 4.0M
2025-03-19 10.50 10.76 10.30 10.70 2.8M
2025-03-18 10.52 10.70 10.10 10.50 4.2M
2025-03-17 9.80 10.74 9.80 10.52 8.5M
2025-03-14 9.15 9.90 9.15 9.64 6.0M
2025-03-13 9.35 9.37 9.02 9.26 0.6M
2025-03-12 9.13 9.40 9.09 9.37 0.7M
2025-03-11 8.90 9.19 8.89 9.13 0.4M
2025-03-10 9.20 9.20 8.98 9.06 0.2M
2025-03-07 9.19 9.44 9.18 9.30 0.5M
2025-03-06 9.20 9.38 9.10 9.25 0.7M
2025-03-05 9.00 9.23 9.00 9.14 0.6M
2025-03-04 8.88 8.92 8.71 8.84 0.5M
2025-03-03 8.85 9.38 8.79 8.92 0.7M
2025-02-28 9.01 9.20 8.89 9.06 1.2M
2025-02-27 8.96 9.44 8.96 9.25 1.1M
2025-02-26 8.89 9.04 8.87 8.95 0.7M
2025-02-25 8.91 9.17 8.76 8.88 0.8M
2025-02-24 8.98 9.13 8.90 9.00 0.5M
2025-02-21 8.94 8.99 8.86 8.98 0.2M
2025-02-20 9.01 9.01 8.80 8.93 0.3M
2025-02-19 8.76 8.96 8.68 8.94 0.7M
2025-02-18 8.99 8.99 8.67 8.78 0.4M
2025-02-17 9.30 9.30 8.47 8.66 0.9M
2025-02-14 8.88 8.88 8.60 8.82 0.4M
2025-02-13 8.37 8.89 8.30 8.62 0.7M
2025-02-12 8.41 8.64 8.40 8.64 0.2M
2025-02-11 8.88 8.98 8.45 8.48 0.4M
2025-02-10 8.34 8.82 8.32 8.65 0.7M
2025-02-07 8.40 8.50 8.23 8.27 1.0M
2025-02-06 8.20 8.39 8.18 8.32 0.4M
2025-02-05 8.55 8.55 8.14 8.25 0.6M
2025-02-04 8.07 8.67 8.07 8.52 0.4M
2025-02-03 8.24 8.25 8.00 8.25 0.1M
2025-01-28 8.12 8.23 8.12 8.16 0.0M
2025-01-27 8.20 8.30 8.10 8.25 0.3M
2025-01-24 8.33 8.33 8.13 8.20 0.3M
2025-01-23 8.38 8.40 8.24 8.38 0.2M
2025-01-22 8.59 8.59 8.32 8.38 0.1M
2025-01-21 8.46 8.63 8.29 8.45 0.1M
2025-01-20 8.80 8.80 8.41 8.45 0.2M
2025-01-17 8.39 8.76 8.28 8.38 0.5M
2025-01-16 8.39 8.43 8.24 8.39 0.3M
2025-01-15 8.18 8.30 8.09 8.23 0.2M
2025-01-14 8.20 8.35 8.08 8.16 0.3M
2025-01-13 8.17 8.18 7.95 8.18 0.3M
2025-01-10 8.32 8.33 8.05 8.18 0.2M
2025-01-09 8.34 8.51 8.15 8.26 0.8M
2025-01-08 8.55 8.55 8.18 8.30 1.4M
2025-01-07 8.30 8.80 8.22 8.80 0.9M
2025-01-06 8.56 8.68 8.36 8.68 0.9M
2025-01-03 8.32 8.90 8.22 8.56 0.8M
2025-01-02 9.00 9.00 8.47 8.72 1.5M