Hong Kong Exchange and Clearing Ltd (0388)

0388
🏛️ Hongkong →
442.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 444.20 445.00 442.00 444.80 349.2K
09:35 444.20 446.00 443.80 443.80 191.2K
09:40 444.00 444.00 442.60 443.00 64.4K
09:45 443.20 443.20 441.60 441.60 167.0K
09:50 441.80 443.00 441.20 441.20 105.2K
09:55 441.20 441.40 440.40 441.20 91.6K
10:00 441.00 442.20 441.00 442.00 52.8K
10:05 441.80 442.80 441.80 442.20 31.8K
10:10 442.00 442.00 440.80 441.40 131.8K
10:15 441.20 441.80 441.00 441.80 29.3K
10:20 441.60 442.00 441.00 441.40 63.6K
10:25 441.20 442.00 441.00 442.00 65.4K
10:30 441.80 442.40 441.60 441.80 62.0K
10:35 441.60 441.80 441.20 441.40 41.3K
10:40 441.20 441.60 441.20 441.40 43.2K
10:45 441.60 441.60 441.00 441.20 51.5K
10:50 441.00 442.00 441.00 442.00 38.9K
10:55 441.80 442.00 441.00 441.20 32.0K
11:00 441.00 441.60 441.00 441.60 26.5K
11:05 441.60 441.60 441.00 441.20 51.0K
11:10 441.20 441.60 441.00 441.00 50.0K
11:15 440.80 441.60 440.80 441.00 93.4K
11:20 440.80 441.80 440.80 441.40 49.4K
11:25 441.20 442.00 441.20 441.80 33.5K
11:30 441.60 442.40 441.60 442.20 31.5K
11:35 442.00 442.00 441.40 441.60 31.1K
11:40 441.60 441.60 441.40 441.40 15.3K
11:45 441.60 441.60 441.40 441.40 13.6K
11:50 441.60 441.60 441.00 441.00 28.5K
11:55 441.20 441.20 441.00 441.00 34.6K
13:00 441.00 441.00 440.40 440.60 101.9K
13:05 440.40 441.80 440.40 441.60 46.5K
13:10 441.80 442.00 441.40 441.40 41.5K
13:15 441.60 442.20 441.20 441.20 137.6K
13:20 441.00 441.80 441.00 441.20 48.7K
13:25 441.40 441.40 440.80 441.00 28.0K
13:30 440.80 441.00 440.80 440.80 54.2K
13:35 441.00 441.20 440.80 441.20 53.6K
13:40 441.00 441.20 440.60 440.60 39.3K
13:45 440.80 441.00 440.60 440.80 21.1K
13:50 441.00 441.00 440.60 440.80 41.6K
13:55 440.60 441.00 440.40 440.60 25.4K
14:00 440.80 440.80 440.40 440.40 24.5K
14:05 440.60 440.80 440.20 440.60 108.8K
14:10 440.80 441.00 440.60 440.80 39.7K
14:15 440.60 440.80 440.40 440.80 26.2K
14:20 440.60 441.00 440.60 441.00 26.5K
14:25 440.80 441.00 440.60 440.80 39.9K
14:30 441.00 441.60 440.80 441.20 32.1K
14:35 441.40 441.60 441.20 441.40 43.6K
14:40 441.20 441.40 441.00 441.00 42.3K
14:45 441.20 441.20 440.60 440.60 66.0K
14:50 440.80 441.20 440.40 441.20 57.2K
14:55 441.20 441.40 441.00 441.00 20.4K
15:00 441.20 441.60 441.00 441.40 62.1K
15:05 441.20 441.40 441.00 441.00 28.4K
15:10 441.20 441.40 441.00 441.40 27.2K
15:15 441.20 441.80 441.20 441.20 53.5K
15:20 441.40 441.60 441.40 441.40 29.0K
15:25 441.60 441.60 441.40 441.40 16.2K
15:30 441.40 441.60 441.40 441.60 32.3K
15:35 441.40 441.60 441.20 441.40 36.5K
15:40 441.60 442.60 441.40 442.20 75.1K
15:45 442.20 442.40 441.60 441.80 49.9K
15:50 441.80 442.00 441.60 441.80 69.3K
15:55 442.00 442.80 441.80 442.60 477.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 441.60 444.80 436.40 442.00 4.9M
2025-09-29 432.40 444.80 432.40 442.20 6.2M
2025-09-26 433.20 435.40 428.80 430.20 5.6M
2025-09-25 436.80 438.20 434.00 435.60 5.5M
2025-09-24 435.40 439.40 433.40 438.20 5.2M
2025-09-23 447.00 447.00 434.00 437.40 5.2M
2025-09-22 445.00 446.00 440.20 442.60 4.2M
2025-09-19 447.80 448.00 441.00 445.00 6.5M
2025-09-18 455.20 457.20 441.80 444.00 8.0M
2025-09-17 453.00 459.00 450.20 458.00 5.9M
2025-09-16 451.00 454.60 449.00 451.80 3.9M
2025-09-15 445.00 451.40 444.80 449.40 3.1M
2025-09-12 450.00 452.40 446.00 448.40 4.2M
2025-09-11 441.00 445.80 439.40 444.00 3.4M
2025-09-10 443.00 448.80 441.80 444.60 5.4M
2025-09-09 439.00 443.40 436.80 438.60 6.6M
2025-09-08 437.00 437.60 432.00 436.20 3.9M
2025-09-05 434.00 437.60 431.00 435.60 4.9M
2025-09-04 439.00 442.60 431.20 432.20 5.7M
2025-09-03 445.00 448.00 434.00 437.60 6.3M
2025-09-02 448.00 450.00 440.60 443.60 4.0M
2025-09-01 454.60 456.00 451.80 454.00 3.9M
2025-08-29 453.00 454.60 450.00 451.00 3.7M
2025-08-28 446.00 450.80 442.00 449.80 5.6M
2025-08-27 457.80 458.60 446.20 447.60 7.2M
2025-08-26 460.00 462.20 455.40 455.40 5.0M
2025-08-25 454.00 466.00 453.60 462.80 11.7M
2025-08-22 443.40 449.00 443.40 448.00 5.3M
2025-08-21 445.00 447.00 439.40 442.20 5.9M
2025-08-20 430.00 442.40 427.20 441.20 5.9M
2025-08-19 440.60 443.20 432.60 433.80 4.9M
2025-08-18 441.00 444.00 438.40 439.60 4.5M
2025-08-15 435.00 441.40 433.20 439.40 5.4M
2025-08-14 447.80 447.80 436.60 439.20 5.0M
2025-08-13 433.20 440.40 432.80 439.80 6.2M
2025-08-12 429.60 430.60 426.40 430.00 3.1M
2025-08-11 431.80 431.80 426.80 430.60 2.4M
2025-08-08 430.00 430.20 426.00 427.40 2.5M
2025-08-07 428.40 434.20 428.20 431.60 3.8M
2025-08-06 424.40 429.20 424.00 428.40 4.1M
2025-08-05 424.00 425.80 421.60 423.40 4.3M
2025-08-04 416.00 421.40 412.00 421.00 5.8M
2025-08-01 426.20 428.20 416.40 417.00 10.0M
2025-07-31 428.20 435.20 426.00 427.00 7.1M
2025-07-30 440.80 440.80 430.20 433.20 7.7M
2025-07-29 443.60 444.60 436.80 440.80 9.0M
2025-07-28 439.00 452.00 435.80 449.40 7.5M
2025-07-25 447.00 447.60 434.00 435.80 8.5M
2025-07-24 439.80 452.00 437.40 448.20 10.3M
2025-07-23 436.00 441.00 431.20 439.80 7.8M
2025-07-22 431.80 434.60 430.80 432.60 3.7M
2025-07-21 429.60 431.60 427.20 431.20 3.5M
2025-07-18 429.00 431.00 425.20 430.00 4.2M
2025-07-17 425.40 428.60 424.80 427.00 2.6M
2025-07-16 427.40 429.60 422.60 424.40 3.9M
2025-07-15 426.60 429.60 421.00 427.40 5.3M
2025-07-14 425.00 428.20 420.40 423.60 4.2M
2025-07-11 414.80 432.20 414.80 425.60 14.3M
2025-07-10 408.00 415.60 408.00 413.40 3.1M
2025-07-09 416.40 418.00 408.20 411.60 4.9M
2025-07-08 409.00 417.60 407.00 417.40 4.2M
2025-07-07 412.40 412.40 405.40 408.20 5.1M
2025-07-04 414.20 418.00 407.80 413.80 5.0M
2025-07-03 423.00 425.00 412.80 417.20 4.8M
2025-07-02 422.80 426.40 420.60 423.20 4.6M
2025-06-30 422.80 424.00 418.60 418.80 3.5M
2025-06-27 424.80 426.80 419.80 421.20 6.5M
2025-06-26 420.80 424.80 416.00 420.00 5.0M
2025-06-25 417.40 422.60 412.20 422.00 8.7M
2025-06-24 402.00 415.60 401.60 414.80 10.0M
2025-06-23 389.40 399.40 386.20 399.00 6.0M
2025-06-20 389.60 396.60 389.40 392.60 6.5M
2025-06-19 400.00 402.60 389.20 389.80 11.9M
2025-06-18 407.60 409.80 401.20 404.00 7.2M
2025-06-17 419.60 420.00 411.20 413.40 5.5M
2025-06-16 409.00 421.20 409.00 419.60 5.5M
2025-06-13 410.00 417.40 408.20 413.60 7.1M
2025-06-12 417.20 418.80 410.20 411.40 8.0M
2025-06-11 415.80 422.40 415.40 420.40 6.8M
2025-06-10 415.00 419.80 409.80 414.80 5.7M
2025-06-09 404.00 416.20 404.00 415.80 9.5M
2025-06-06 406.00 408.80 400.80 402.40 4.3M
2025-06-05 405.00 409.20 399.60 405.20 7.6M
2025-06-04 395.00 403.60 394.20 403.00 6.4M
2025-06-03 396.00 398.40 391.60 395.40 4.5M
2025-06-02 391.80 395.60 384.00 395.40 6.4M
2025-05-30 398.20 399.40 393.00 395.80 6.1M
2025-05-29 392.00 401.00 391.80 400.40 11.5M
2025-05-28 397.00 399.40 387.80 391.00 7.3M
2025-05-27 388.80 399.60 387.60 398.20 10.1M
2025-05-26 392.00 398.60 385.60 387.20 8.4M
2025-05-23 388.00 391.80 383.80 387.20 4.2M
2025-05-22 389.00 391.80 384.60 385.60 7.1M
2025-05-21 381.00 392.00 380.00 391.60 15.2M
2025-05-20 379.60 379.80 373.40 379.20 5.1M
2025-05-19 373.00 381.40 373.00 379.00 3.6M
2025-05-16 373.00 380.20 372.00 378.80 4.5M
2025-05-15 381.00 383.00 374.60 377.20 6.3M
2025-05-14 379.00 383.00 374.80 381.00 6.3M
2025-05-13 382.00 384.80 373.20 374.60 7.2M
2025-05-12 378.00 389.60 374.40 385.00 14.4M
2025-05-09 366.80 375.20 366.20 372.40 8.0M
2025-05-08 366.60 371.60 365.20 367.20 5.9M
2025-05-07 371.60 374.60 364.40 366.20 12.6M
2025-05-06 358.00 361.80 354.60 359.20 11.2M
2025-05-02 345.80 352.60 341.20 351.20 9.3M
2025-04-30 337.00 343.00 335.80 340.80 6.5M
2025-04-29 339.00 340.80 333.60 335.40 4.2M
2025-04-28 339.80 340.00 332.80 337.00 3.6M
2025-04-25 339.80 344.80 337.40 338.60 5.8M
2025-04-24 340.80 342.60 334.40 337.80 5.4M
2025-04-23 342.60 350.80 339.00 341.60 9.8M
2025-04-22 331.40 339.00 328.20 334.60 7.0M
2025-04-17 327.60 333.80 325.80 331.40 6.0M
2025-04-16 328.40 331.60 322.60 327.60 6.4M
2025-04-15 336.00 337.60 327.00 328.40 6.3M
2025-04-14 320.40 336.00 320.00 334.00 17.3M
2025-04-11 306.00 318.60 305.20 312.40 10.2M
2025-04-10 315.00 317.80 306.00 306.80 14.4M
2025-04-09 287.00 303.80 283.20 301.60 15.1M
2025-04-08 303.00 304.00 290.80 298.60 15.7M
2025-04-07 308.80 316.80 293.80 297.00 37.9M
2025-04-03 345.00 353.80 342.80 346.40 11.3M
2025-04-02 345.80 357.20 345.80 353.80 5.3M
2025-04-01 345.60 351.80 345.60 348.00 4.7M
2025-03-31 352.00 352.00 341.20 344.80 10.6M
2025-03-28 360.40 362.00 351.40 353.60 6.7M
2025-03-27 353.00 362.00 349.60 357.80 6.1M
2025-03-26 353.60 354.80 350.60 354.00 3.9M
2025-03-25 357.00 359.00 349.40 351.00 7.7M
2025-03-24 361.40 361.80 353.60 360.20 6.6M
2025-03-21 366.00 374.20 357.20 361.00 11.4M
2025-03-20 377.20 377.80 367.20 369.40 11.6M
2025-03-19 374.00 380.00 370.00 375.00 10.3M
2025-03-18 374.20 375.00 370.20 372.20 11.1M
2025-03-17 363.00 369.80 361.40 365.60 14.9M
2025-03-14 350.00 357.60 345.60 354.20 9.4M
2025-03-13 351.60 353.80 341.60 344.20 6.4M
2025-03-12 352.20 354.80 345.60 349.40 7.7M
2025-03-11 341.40 351.60 341.40 350.00 10.9M
2025-03-10 357.20 363.20 350.20 352.60 8.4M
2025-03-07 363.00 367.80 357.40 359.80 10.2M
2025-03-06 356.40 366.60 355.80 365.60 22.2M
2025-03-05 341.60 349.20 338.40 347.60 11.3M
2025-03-04 336.00 339.60 333.20 337.40 9.1M
2025-03-03 350.00 352.20 336.00 339.80 13.4M
2025-02-28 356.80 360.60 346.00 350.00 15.2M
2025-02-27 363.00 369.40 356.80 365.00 17.6M
2025-02-26 344.40 364.60 344.40 361.20 20.6M
2025-02-25 335.60 347.60 333.40 343.80 10.4M
2025-02-24 348.00 351.80 342.20 345.60 12.0M
2025-02-21 336.00 351.80 331.40 350.80 22.6M
2025-02-20 331.60 335.00 327.00 327.60 9.2M
2025-02-19 337.40 341.20 334.80 338.60 6.9M
2025-02-18 340.80 346.00 337.20 341.40 11.3M
2025-02-17 344.20 348.20 335.20 340.80 13.1M
2025-02-14 332.20 339.80 330.00 339.80 17.2M
2025-02-13 339.60 340.00 324.40 325.80 20.0M
2025-02-12 320.00 336.00 317.80 335.80 18.2M
2025-02-11 323.80 327.80 317.00 318.00 8.4M
2025-02-10 316.00 323.00 315.60 320.40 8.7M
2025-02-07 310.00 319.40 307.00 316.60 11.0M
2025-02-06 307.80 309.00 304.20 309.00 3.7M
2025-02-05 310.60 310.60 303.40 305.80 4.9M
2025-02-04 303.00 312.00 302.80 312.00 10.2M
2025-02-03 296.80 301.60 293.40 301.60 5.8M
2025-01-28 305.00 305.00 300.00 302.00 2.2M
2025-01-27 303.20 305.60 301.00 302.60 6.0M
2025-01-24 298.60 303.00 295.20 300.60 8.0M
2025-01-23 295.60 301.20 292.60 293.40 5.6M
2025-01-22 293.40 295.00 291.40 292.60 4.6M
2025-01-21 297.00 297.00 291.00 294.00 3.2M
2025-01-20 293.20 298.20 292.60 293.60 7.1M
2025-01-17 285.60 289.40 285.00 287.60 3.0M
2025-01-16 286.00 289.60 284.40 286.80 5.3M
2025-01-15 282.00 284.60 279.40 282.40 3.9M
2025-01-14 275.40 284.00 275.00 281.60 5.5M
2025-01-13 276.80 277.20 271.00 275.40 5.5M
2025-01-10 283.40 284.00 278.20 279.60 3.9M
2025-01-09 282.60 285.20 281.40 282.00 3.1M
2025-01-08 284.20 285.40 280.20 284.00 4.9M
2025-01-07 285.00 288.40 282.60 284.20 5.2M
2025-01-06 290.60 290.60 284.40 285.60 2.8M
2025-01-03 287.40 289.00 285.20 287.00 4.1M
2025-01-02 293.60 294.20 286.40 287.00 7.3M