Hong Kong Exchange

HKXCY
🏛️ Vereinigte Staaten →
56.76
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
2024-12-31 37.50 37.81 37.41 37.53 0.0M
2024-12-30 38.50 38.50 37.59 37.73 0.1M
2024-12-27 38.10 38.24 38.01 38.24 0.0M
2024-12-26 38.68 39.21 38.68 39.01 0.1M
2024-12-24 38.99 39.11 38.71 39.08 0.0M
2024-12-23 38.14 38.50 38.10 38.35 0.1M
2024-12-20 38.49 38.50 38.01 38.33 0.1M
2024-12-19 38.00 38.50 38.00 38.22 0.1M
2024-12-18 38.24 38.55 37.76 37.92 0.0M
2024-12-17 38.76 39.05 38.61 38.89 0.1M
2024-12-16 38.36 38.36 38.07 38.12 0.1M
2024-12-13 38.87 38.96 38.69 38.94 0.0M
2024-12-12 39.15 39.39 39.09 39.31 0.1M
2024-12-11 39.16 39.36 39.08 39.28 0.1M
2024-12-10 39.70 39.73 39.49 39.51 0.1M
2024-12-09 40.25 42.09 40.25 41.18 0.1M
2024-12-06 37.69 37.69 37.45 37.45 0.0M
2024-12-05 37.11 37.48 37.11 37.35 0.1M
2024-12-04 37.40 37.40 37.08 37.14 0.0M
2024-12-03 37.30 37.99 37.30 37.50 0.1M
2024-12-02 37.50 37.68 37.28 37.55 0.1M
2024-11-29 37.39 37.78 37.36 37.64 0.0M
2024-11-27 36.90 37.38 36.90 37.33 0.0M
2024-11-26 36.30 36.57 36.28 36.32 0.2M
2024-11-25 36.45 36.71 36.39 36.71 0.1M
2024-11-22 37.00 37.00 36.43 36.50 0.0M
2024-11-21 38.21 38.36 38.16 38.23 0.1M
2024-11-20 38.75 38.75 38.38 38.49 0.0M
2024-11-19 38.00 38.40 38.00 38.28 0.1M
2024-11-18 39.45 39.45 38.02 38.90 0.1M
2024-11-15 38.74 38.74 38.38 38.53 0.1M
2024-11-14 39.31 39.38 38.94 39.08 0.1M
2024-11-13 40.52 40.52 39.09 39.20 0.1M
2024-11-12 39.51 40.43 39.47 39.59 0.1M
2024-11-11 41.70 41.80 41.51 41.72 0.1M
2024-11-08 43.00 43.33 42.28 42.69 0.1M
2024-11-07 43.00 43.95 43.00 43.79 0.1M
2024-11-06 40.70 41.41 40.64 41.23 0.2M
2024-11-05 43.30 43.30 42.15 42.40 0.0M
2024-11-04 40.64 40.70 40.29 40.31 0.1M
2024-11-01 40.10 40.27 39.88 40.04 0.0M
2024-10-31 39.95 40.11 39.58 40.07 0.1M
2024-10-30 39.23 40.07 39.23 39.99 0.1M
2024-10-29 40.40 40.53 40.26 40.28 0.1M
2024-10-28 40.12 40.82 40.12 40.79 0.0M
2024-10-25 39.51 40.35 39.51 40.11 0.1M
2024-10-24 40.00 40.23 39.70 40.09 0.0M
2024-10-23 40.53 40.97 40.14 40.57 0.0M
2024-10-22 40.07 40.52 39.96 40.30 0.1M
2024-10-21 39.99 40.34 39.67 39.91 0.1M
2024-10-18 40.69 40.84 40.55 40.73 0.1M
2024-10-17 38.38 38.55 38.07 38.47 0.4M
2024-10-16 39.30 39.80 39.30 39.45 0.1M
2024-10-15 39.79 39.79 38.61 38.78 0.1M
2024-10-14 41.95 42.05 41.06 41.38 0.1M
2024-10-11 42.01 43.57 42.01 43.12 0.1M
2024-10-10 43.00 43.19 42.31 42.85 0.0M
2024-10-09 41.26 42.70 41.26 42.59 0.1M
2024-10-08 44.85 45.59 43.34 44.35 0.1M
2024-10-07 51.49 51.55 49.98 51.30 0.3M
2024-10-04 47.81 48.26 47.62 48.14 0.2M
2024-10-03 47.59 47.59 46.32 46.89 0.1M
2024-10-02 47.56 48.99 47.30 48.30 0.1M
2024-10-01 40.61 42.39 40.61 42.39 0.0M
2024-09-30 41.12 41.74 40.77 40.77 0.1M
2024-09-27 39.32 40.24 39.32 39.87 0.0M
2024-09-26 36.10 36.97 36.10 36.85 0.0M
2024-09-25 34.15 34.27 33.84 33.94 0.0M
2024-09-24 33.51 34.79 33.51 34.75 0.1M
2024-09-23 31.12 31.33 31.08 31.16 0.0M
2024-09-20 30.81 30.82 30.67 30.75 0.0M
2024-09-19 30.20 30.75 30.20 30.61 0.2M
2024-09-18 28.70 28.82 28.55 28.55 0.1M
2024-09-17 28.80 28.92 28.69 28.69 0.1M
2024-09-16 28.36 28.37 28.27 28.31 0.3M
2024-09-13 28.68 28.73 28.49 28.55 0.1M
2024-09-12 28.22 28.32 28.10 28.31 0.2M
2024-09-11 28.38 28.48 28.11 28.43 0.2M
2024-09-10 28.60 28.60 28.26 28.46 0.2M
2024-09-09 29.03 29.22 29.01 29.16 0.1M
2024-09-06 29.25 29.88 29.06 29.28 0.1M
2024-09-05 29.95 29.95 29.36 29.43 0.1M
2024-09-04 29.70 29.75 29.50 29.58 0.1M
2024-09-03 30.20 30.20 30.01 30.12 0.1M
2024-08-30 30.70 30.84 30.49 30.56 0.1M
2024-08-29 30.00 30.79 30.00 30.22 0.2M
2024-08-28 29.30 30.00 29.30 29.62 0.1M
2024-08-27 30.25 30.25 30.03 30.03 0.1M
2024-08-26 30.90 30.90 29.75 29.82 0.1M
2024-08-23 29.64 29.88 29.64 29.79 0.1M
2024-08-22 29.53 29.57 29.25 29.39 0.0M
2024-08-21 29.42 29.53 29.00 29.43 0.0M
2024-08-20 29.59 29.77 29.40 29.50 0.1M
2024-08-19 30.60 30.60 29.50 29.99 0.1M
2024-08-16 29.52 29.80 29.52 29.80 0.0M
2024-08-15 29.46 29.47 29.32 29.35 0.1M
2024-08-14 29.32 29.36 28.82 29.22 0.1M
2024-08-13 29.78 29.97 29.50 29.97 0.1M
2024-08-12 29.68 29.79 29.65 29.65 0.1M
2024-08-09 29.00 29.57 29.00 29.40 0.1M
2024-08-08 29.39 29.78 29.39 29.59 0.2M
2024-08-07 29.47 29.50 28.85 29.06 0.2M
2024-08-06 28.45 29.18 28.45 29.01 0.3M
2024-08-05 27.00 28.90 27.00 28.83 0.3M
2024-08-02 28.96 29.03 28.66 28.86 0.1M
2024-08-01 29.56 29.64 28.95 28.95 0.1M
2024-07-31 29.66 29.66 29.41 29.42 0.1M
2024-07-30 29.14 29.18 29.00 29.08 0.2M
2024-07-29 29.40 29.42 29.26 29.34 0.3M
2024-07-26 29.28 29.59 29.25 29.51 0.1M
2024-07-25 29.48 29.74 29.48 29.51 0.1M
2024-07-24 29.80 29.92 29.55 29.63 0.1M
2024-07-23 30.11 30.15 30.00 30.15 0.1M
2024-07-22 30.64 30.77 30.56 30.68 0.1M
2024-07-19 30.40 30.66 30.40 30.48 0.1M
2024-07-18 30.81 30.89 30.34 30.35 0.1M
2024-07-17 31.90 31.90 30.84 30.90 0.1M
2024-07-16 30.99 31.29 30.96 31.29 0.1M
2024-07-15 31.74 31.74 31.28 31.37 0.1M
2024-07-12 32.55 32.56 32.33 32.44 0.1M
2024-07-11 31.84 32.08 31.82 31.83 0.1M
2024-07-10 31.00 31.20 30.94 31.20 0.0M
2024-07-09 30.58 30.88 30.51 30.82 0.1M
2024-07-08 30.59 30.59 30.40 30.57 0.1M
2024-07-05 31.07 31.23 30.92 31.15 0.1M
2024-07-03 31.90 32.51 31.90 32.51 0.0M
2024-07-02 31.94 32.08 31.91 31.99 0.1M
2024-07-01 31.00 32.30 31.00 32.07 0.1M
2024-06-28 32.06 32.24 31.92 31.94 0.1M
2024-06-27 32.27 32.33 31.95 32.10 0.0M
2024-06-26 32.45 32.53 32.35 32.41 0.0M
2024-06-25 32.50 33.05 32.24 32.37 0.1M
2024-06-24 33.00 33.40 33.00 33.06 0.1M
2024-06-21 32.94 33.09 32.77 32.83 0.2M
2024-06-20 33.45 33.51 33.21 33.35 0.1M
2024-06-18 33.35 33.37 32.80 33.34 0.1M
2024-06-17 33.15 33.50 33.11 33.32 0.1M
2024-06-14 32.70 32.77 32.59 32.67 0.1M
2024-06-13 33.74 33.80 33.30 33.47 0.0M
2024-06-12 34.46 34.46 33.74 33.75 0.0M
2024-06-11 33.96 34.03 33.67 33.81 0.1M
2024-06-10 34.13 34.44 34.13 34.41 0.0M
2024-06-07 35.55 35.55 34.03 34.12 0.1M
2024-06-06 34.70 35.07 34.70 35.01 0.1M
2024-06-05 35.16 35.25 34.98 35.15 0.0M
2024-06-04 34.80 34.87 34.44 34.59 0.1M
2024-06-03 34.19 34.19 33.67 33.88 0.1M
2024-05-31 33.52 33.91 33.52 33.87 0.1M
2024-05-30 33.81 34.19 33.73 34.16 0.1M
2024-05-29 34.55 34.69 34.47 34.63 0.1M
2024-05-28 36.27 36.27 35.10 35.24 0.1M
2024-05-24 35.11 35.29 35.00 35.29 0.1M
2024-05-23 35.62 35.62 34.82 35.00 0.1M
2024-05-22 36.18 36.26 35.94 35.96 0.1M
2024-05-21 37.00 37.00 36.01 36.46 0.1M
2024-05-20 37.33 38.18 37.33 37.61 0.0M
2024-05-17 37.58 38.21 37.58 38.09 0.1M
2024-05-16 37.30 37.84 37.30 37.80 0.0M
2024-05-15 36.70 36.92 36.49 36.86 0.0M
2024-05-14 36.30 36.54 36.30 36.33 0.0M
2024-05-13 36.33 36.62 36.33 36.47 0.1M
2024-05-10 36.05 36.69 36.05 36.33 0.1M
2024-05-09 34.20 34.44 34.14 34.39 0.1M
2024-05-08 32.84 33.11 32.84 33.04 0.0M
2024-05-07 34.00 34.15 33.96 34.05 0.1M
2024-05-06 35.33 35.33 34.41 34.55 0.2M
2024-05-03 34.59 34.72 34.41 34.72 0.3M
2024-05-02 33.40 34.67 33.40 34.53 0.1M
2024-05-01 32.75 32.75 31.75 31.95 0.0M
2024-04-30 32.10 32.10 31.70 31.80 0.1M
2024-04-29 32.20 32.59 32.20 32.59 0.1M
2024-04-26 31.85 31.99 31.68 31.80 0.1M
2024-04-25 31.00 31.48 31.00 31.45 0.1M
2024-04-24 30.45 30.48 30.18 30.42 0.1M
2024-04-23 29.05 29.55 29.05 29.43 0.2M
2024-04-22 27.94 28.35 27.80 28.35 0.2M
2024-04-19 27.56 27.67 27.50 27.58 0.1M
2024-04-18 27.83 28.01 27.76 27.87 0.2M
2024-04-17 27.54 27.55 27.34 27.43 0.2M
2024-04-16 27.95 27.95 27.59 27.65 0.2M
2024-04-15 28.57 28.57 28.19 28.27 0.1M
2024-04-12 28.90 28.90 28.53 28.55 0.1M
2024-04-11 29.79 30.13 29.44 29.74 0.2M
2024-04-10 29.80 29.80 29.17 29.34 0.1M
2024-04-09 29.67 29.70 29.51 29.66 0.2M
2024-04-08 29.28 29.33 29.20 29.25 0.2M
2024-04-05 28.82 28.99 28.72 28.91 0.2M
2024-04-04 29.44 29.46 29.00 29.03 0.1M
2024-04-03 29.25 29.26 29.02 29.17 0.2M
2024-04-02 30.35 30.35 29.77 29.81 0.3M
2024-04-01 28.87 29.69 28.87 29.41 0.2M
2024-03-28 29.08 29.33 29.07 29.08 0.8M
2024-03-27 29.20 29.52 29.20 29.48 0.2M
2024-03-26 29.99 29.99 29.62 29.67 0.3M
2024-03-25 29.64 29.83 29.55 29.68 0.2M
2024-03-22 30.02 30.60 30.02 30.53 1.0M
2024-03-21 30.64 31.16 30.53 30.98 0.7M
2024-03-20 30.80 30.95 30.66 30.93 0.9M
2024-03-19 30.43 30.52 30.24 30.44 0.3M
2024-03-18 30.98 30.98 30.68 30.78 0.2M
2024-03-15 31.17 31.26 31.06 31.06 0.1M
2024-03-14 31.51 31.51 31.31 31.39 0.5M
2024-03-13 32.05 32.15 31.95 32.03 0.0M
2024-03-12 31.63 31.79 31.51 31.75 0.1M
2024-03-11 30.93 31.02 30.83 30.87 0.1M
2024-03-08 29.97 30.03 29.82 29.92 0.0M
2024-03-07 29.98 30.12 29.90 30.12 0.1M
2024-03-06 30.36 30.65 30.36 30.50 0.1M
2024-03-05 29.84 30.02 29.68 29.68 0.1M
2024-03-04 30.77 30.77 30.20 30.22 0.1M
2024-03-01 30.70 30.70 30.50 30.63 0.1M
2024-02-29 31.45 31.45 30.63 30.72 0.1M
2024-02-28 31.08 31.08 30.63 30.90 0.1M
2024-02-27 32.02 32.04 31.72 31.99 0.1M
2024-02-26 32.90 32.90 32.20 32.20 0.3M
2024-02-23 32.34 32.41 32.22 32.36 0.1M
2024-02-22 32.25 32.47 32.04 32.32 0.0M
2024-02-21 31.94 32.13 31.80 31.86 0.1M
2024-02-20 31.31 31.36 30.96 31.05 0.1M
2024-02-16 32.64 32.64 31.91 32.09 0.0M
2024-02-15 31.66 31.84 31.61 31.81 0.1M
2024-02-14 31.17 31.31 31.10 31.31 0.1M
2024-02-13 31.30 31.62 30.88 31.07 0.1M
2024-02-12 31.49 32.06 31.49 31.66 0.1M
2024-02-09 31.33 31.33 30.70 31.08 0.1M
2024-02-08 30.80 30.80 30.60 30.64 0.1M
2024-02-07 31.93 31.93 30.86 31.14 0.1M
2024-02-06 30.64 31.53 30.64 31.43 0.2M
2024-02-05 29.02 29.62 29.02 29.51 2.3M
2024-02-02 29.40 29.46 29.18 29.37 1.8M
2024-02-01 30.39 30.45 30.16 30.26 0.3M
2024-01-31 30.30 30.65 30.30 30.35 0.0M
2024-01-30 30.90 30.90 30.38 30.59 0.1M
2024-01-29 31.45 31.45 30.80 31.12 0.2M
2024-01-26 31.61 31.61 31.38 31.50 0.0M
2024-01-25 31.66 31.66 31.02 31.07 0.1M
2024-01-24 31.39 31.39 30.89 31.11 0.5M
2024-01-23 29.96 30.47 29.96 30.38 0.3M
2024-01-22 28.49 28.72 28.43 28.70 0.4M
2024-01-19 29.19 29.81 29.14 29.81 0.2M
2024-01-18 29.56 29.93 29.52 29.76 0.3M
2024-01-17 29.75 29.82 29.59 29.78 0.2M
2024-01-16 31.26 31.26 30.45 30.45 0.4M
2024-01-12 32.30 32.48 32.14 32.17 0.1M
2024-01-11 31.96 31.96 31.60 31.84 0.3M
2024-01-10 31.40 31.48 31.29 31.35 0.1M
2024-01-09 31.50 31.50 31.07 31.19 0.3M
2024-01-08 31.20 31.93 31.20 31.93 0.1M
2024-01-05 33.02 33.02 32.64 32.65 0.1M
2024-01-04 32.65 32.99 32.65 32.67 0.1M
2024-01-03 32.86 33.29 32.86 33.29 0.1M
2024-01-02 33.99 33.99 33.07 33.10 0.1M