Hong Kong Exchanges Clearing

80388
🏛️ Hongkong →
411.60
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 413.60 414.40 412.60 413.20 0.4K
09:35 413.40 413.60 413.00 413.40 0.0K
09:40 413.60 414.60 413.40 413.80 0.0K
09:45 413.60 413.60 413.00 413.40 0.0K
09:50 413.40 414.20 413.20 414.00 0.2K
09:55 414.20 414.40 414.00 414.00 0.0K
10:00 413.40 413.40 412.80 413.00 0.2K
10:05 412.80 413.00 412.40 413.00 0.1K
10:30 412.80 412.80 411.80 412.00 0.1K
10:35 412.20 412.20 411.80 412.20 0.0K
11:20 412.00 412.00 411.60 411.60 0.0K
11:25 411.80 411.80 411.80 411.80 0.0K
11:30 412.00 412.00 412.00 412.00 0.0K
11:35 412.20 412.20 411.40 411.40 0.0K
11:55 411.60 411.60 411.60 411.60 0.0K
12:30 412.20 412.20 412.20 412.20 0.0K
13:00 411.60 412.20 411.60 411.80 0.0K
13:05 411.80 412.00 411.60 412.00 0.0K
13:10 411.80 412.00 411.60 411.80 0.1K
13:15 411.60 411.80 411.60 411.60 0.0K
13:20 411.80 411.80 411.60 411.80 0.0K
13:25 412.00 412.00 412.00 412.00 0.0K
13:30 412.20 412.20 412.20 412.20 0.0K
13:35 412.00 412.40 412.00 412.00 0.0K
13:40 411.80 411.80 411.80 411.80 0.0K
13:45 411.60 411.60 411.40 411.40 0.0K
13:50 410.80 411.00 410.60 410.80 1.1K
13:55 410.80 411.20 410.80 411.20 0.0K
14:00 411.00 411.40 410.80 410.80 0.0K
14:05 411.00 411.00 410.80 411.00 0.0K
14:10 410.80 411.00 410.80 411.00 0.0K
14:15 410.80 411.00 410.80 410.80 0.0K
14:20 411.00 411.20 411.00 411.00 0.0K
14:25 411.00 411.00 410.80 410.80 0.0K
14:30 411.00 411.00 411.00 411.00 0.0K
14:35 411.20 411.40 411.20 411.20 0.1K
14:40 411.40 411.40 411.20 411.20 0.0K
14:50 411.00 411.00 411.00 411.00 0.2K
14:55 411.00 411.20 411.00 411.20 0.0K
15:00 411.40 411.80 411.20 411.80 2.3K
15:55 411.80 411.80 411.80 411.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 411.60 411.80 410.00 411.60 0.0M
2025-10-03 413.20 414.00 410.60 411.80 0.0M
2025-10-02 406.60 414.40 406.00 413.20 0.0M
2025-09-30 402.00 404.00 400.60 404.00 0.0M
2025-09-29 398.60 406.00 398.60 403.80 0.0M
2025-09-26 398.20 399.20 394.20 395.20 0.0M
2025-09-25 402.00 402.00 398.60 398.60 0.0M
2025-09-24 397.80 402.00 397.80 402.00 0.0M
2025-09-23 406.20 406.20 398.00 400.40 0.0M
2025-09-22 406.00 407.80 403.80 405.00 0.0M
2025-09-19 406.60 409.40 403.60 406.00 0.0M
2025-09-18 418.00 418.00 404.40 406.60 0.0M
2025-09-17 413.20 418.40 412.00 417.80 0.0M
2025-09-16 413.20 415.60 411.00 411.80 0.0M
2025-09-15 410.00 413.20 410.00 411.60 0.0M
2025-09-12 412.60 412.80 408.40 409.60 0.0M
2025-09-11 405.60 406.60 402.00 405.80 0.0M
2025-09-10 405.40 410.20 405.40 406.00 0.0M
2025-09-09 401.00 405.00 400.00 400.40 0.0M
2025-09-08 395.60 399.80 395.60 398.40 0.0M
2025-09-05 395.00 399.80 394.40 398.80 0.0M
2025-09-04 403.80 403.80 395.40 395.60 0.0M
2025-09-03 408.60 408.80 398.00 400.80 0.0M
2025-09-02 409.00 411.20 403.80 406.60 0.0M
2025-09-01 414.60 415.40 413.20 415.20 0.0M
2025-08-29 413.20 415.40 412.80 413.20 0.0M
2025-08-28 409.40 412.20 406.80 412.00 0.0M
2025-08-27 419.40 419.40 411.40 411.60 0.0M
2025-08-26 422.00 422.80 418.60 419.40 0.0M
2025-08-25 415.00 426.00 415.00 422.40 0.0M
2025-08-22 410.00 412.40 408.40 411.40 0.0M
2025-08-21 408.00 410.20 404.60 407.00 0.0M
2025-08-20 397.00 406.60 394.80 404.80 0.0M
2025-08-19 406.80 406.80 399.00 400.00 0.0M
2025-08-18 404.20 406.80 404.20 405.20 0.0M
2025-08-15 398.20 404.60 397.00 404.20 0.0M
2025-08-14 404.00 404.60 399.60 402.40 0.0M
2025-08-13 398.00 402.40 397.00 402.00 0.0M
2025-08-12 393.80 393.80 391.20 393.80 0.0M
2025-08-11 393.60 394.20 391.60 393.60 0.0M
2025-08-08 392.00 392.40 390.60 390.60 0.0M
2025-08-07 393.20 397.00 392.20 394.80 0.0M
2025-08-06 388.80 393.00 388.80 392.60 0.0M
2025-08-05 386.20 388.80 386.00 387.00 0.0M
2025-08-04 382.60 384.60 377.80 384.60 0.0M
2025-08-01 390.20 390.20 383.40 383.80 0.0M
2025-07-31 393.00 398.60 391.60 392.60 0.0M
2025-07-30 401.00 401.00 394.00 396.60 0.0M
2025-07-29 405.80 405.80 399.80 404.00 0.0M
2025-07-28 400.80 412.00 400.80 410.00 0.0M
2025-07-25 405.60 405.80 397.00 398.40 0.0M
2025-07-24 400.40 411.60 399.00 408.00 0.0M
2025-07-23 396.80 401.20 396.80 400.40 0.0M
2025-07-22 398.00 398.00 394.00 394.60 0.0M
2025-07-21 393.00 394.00 392.20 393.20 0.0M
2025-07-18 391.80 393.00 390.20 393.00 0.0M
2025-07-17 391.00 391.00 389.60 390.20 0.0M
2025-07-16 390.80 392.20 388.00 388.40 0.0M
2025-07-15 388.00 392.00 387.00 390.60 0.0M
2025-07-14 390.60 390.60 384.80 387.20 0.0M
2025-07-11 380.60 394.00 380.60 389.20 0.0M
2025-07-10 378.40 379.00 377.20 378.20 0.0M
2025-07-09 380.80 380.80 374.60 376.20 0.0M
2025-07-08 374.00 381.00 373.80 381.00 0.0M
2025-07-07 373.20 374.00 370.80 372.00 0.0M
2025-07-04 379.00 380.20 372.80 377.80 0.0M
2025-07-03 382.40 382.40 377.20 380.40 0.0M
2025-07-02 382.00 388.40 382.00 385.60 0.0M
2025-06-30 384.00 384.20 381.80 382.00 0.0M
2025-06-27 386.80 389.80 383.60 384.00 0.0M
2025-06-26 381.00 386.80 381.00 382.60 0.0M
2025-06-25 380.00 385.60 377.80 385.00 0.0M
2025-06-24 368.00 379.00 368.00 379.40 0.1M
2025-06-23 355.60 365.00 355.60 365.00 0.0M
2025-06-20 359.60 362.40 358.00 358.00 0.0M
2025-06-19 368.40 368.40 357.00 357.00 0.1M
2025-06-18 374.60 374.60 368.00 370.40 0.0M
2025-06-17 383.20 383.20 377.20 377.40 0.0M
2025-06-16 375.00 383.80 375.00 383.60 0.0M
2025-06-13 376.20 381.00 374.00 376.20 0.0M
2025-06-12 380.00 382.60 376.00 376.00 0.0M
2025-06-11 382.00 386.20 381.00 385.20 0.1M
2025-06-10 380.00 384.00 377.20 379.40 0.1M
2025-06-09 370.00 380.20 369.80 380.20 0.2M
2025-06-06 371.40 372.80 368.00 369.60 0.0M
2025-06-05 370.00 374.00 366.40 370.00 0.0M
2025-06-04 364.60 369.40 364.00 368.20 0.0M
2025-06-03 364.20 364.40 360.00 362.00 0.0M
2025-06-02 361.80 362.60 353.80 362.20 0.0M
2025-05-30 364.40 365.60 360.80 362.00 0.0M
2025-05-29 365.00 368.00 363.20 366.20 0.0M
2025-05-28 365.00 366.00 357.00 358.20 0.0M
2025-05-27 357.00 365.40 357.00 365.00 0.0M
2025-05-26 357.00 364.00 353.60 354.40 0.0M
2025-05-23 358.00 359.80 352.80 355.00 0.0M
2025-05-22 357.80 360.00 354.00 355.20 0.1M
2025-05-21 353.60 360.20 352.00 359.00 0.2M
2025-05-20 349.40 349.60 345.60 349.00 0.1M
2025-05-19 349.00 351.20 347.80 349.40 0.0M
2025-05-16 345.40 350.20 344.00 349.00 0.0M
2025-05-15 349.60 352.80 346.00 347.40 0.0M
2025-05-14 348.00 353.00 347.20 351.20 0.0M
2025-05-13 354.00 354.00 344.60 345.00 0.0M
2025-05-12 350.00 360.00 348.00 356.40 0.1M
2025-05-09 344.40 349.60 344.20 346.00 0.0M
2025-05-08 341.20 346.00 341.20 342.00 0.0M
2025-05-07 340.00 348.20 340.00 341.20 0.1M
2025-05-06 331.00 336.60 331.00 333.60 0.1M
2025-05-02 322.00 329.80 320.00 327.20 0.1M
2025-04-30 317.40 320.80 315.80 318.80 0.1M
2025-04-29 318.00 318.00 313.00 314.00 0.0M
2025-04-28 318.80 318.80 313.20 318.00 0.0M
2025-04-25 320.60 323.60 317.80 318.00 0.1M
2025-04-24 320.60 320.60 315.00 317.00 0.0M
2025-04-23 320.00 330.00 320.00 320.60 0.0M
2025-04-22 312.80 318.00 310.00 315.40 0.0M
2025-04-17 308.40 314.20 308.40 311.00 0.0M
2025-04-16 310.00 311.80 305.00 309.40 0.0M
2025-04-15 316.00 316.00 308.40 310.00 0.1M
2025-04-14 303.00 316.00 301.40 313.80 0.1M
2025-04-11 298.00 300.40 288.00 296.00 0.0M
2025-04-10 295.00 301.00 290.60 290.60 0.1M
2025-04-09 273.60 288.60 269.60 287.00 0.0M
2025-04-08 277.20 287.20 275.20 282.00 0.1M
2025-04-07 316.60 316.60 277.20 279.60 0.2M
2025-04-03 326.20 332.00 323.00 325.80 0.0M
2025-04-02 324.40 333.80 324.40 330.00 0.0M
2025-04-01 323.60 328.20 323.60 324.80 0.0M
2025-03-31 327.00 327.00 318.80 321.40 0.0M
2025-03-28 336.20 336.20 329.20 329.80 0.0M
2025-03-27 331.00 338.00 328.00 335.00 0.0M
2025-03-26 330.00 331.60 328.20 331.40 0.0M
2025-03-25 333.80 335.00 327.00 328.60 0.0M
2025-03-24 337.00 337.00 331.00 336.40 0.0M
2025-03-21 344.20 348.80 334.00 337.00 0.1M
2025-03-20 349.40 350.00 342.80 344.20 0.0M
2025-03-19 345.00 353.40 345.00 349.20 0.0M
2025-03-18 347.60 348.60 345.00 346.60 0.1M
2025-03-17 336.80 344.20 336.80 339.80 0.1M
2025-03-14 325.60 333.00 323.20 330.00 0.0M
2025-03-13 328.60 329.40 318.60 321.00 0.0M
2025-03-12 323.40 329.20 323.00 325.40 0.0M
2025-03-11 325.20 326.60 319.80 326.60 0.1M
2025-03-10 332.80 338.00 327.60 329.80 0.0M
2025-03-07 338.00 342.00 333.80 335.00 0.1M
2025-03-06 338.00 341.60 333.00 340.20 0.1M
2025-03-05 321.80 326.60 317.00 325.00 0.1M
2025-03-04 315.00 318.00 313.00 316.60 0.0M
2025-03-03 328.40 329.00 315.60 319.80 0.1M
2025-02-28 337.00 337.40 324.80 327.00 0.1M
2025-02-27 339.00 345.00 334.60 341.60 0.1M
2025-02-26 323.60 340.00 323.60 336.80 0.2M
2025-02-25 318.00 324.00 312.00 321.00 0.0M
2025-02-24 327.60 327.80 319.00 322.80 0.0M
2025-02-21 315.00 327.60 309.80 327.60 0.2M
2025-02-20 313.00 313.20 306.00 306.60 0.1M
2025-02-19 316.00 319.20 313.80 316.60 0.0M
2025-02-18 317.40 323.00 315.60 319.40 0.1M
2025-02-17 320.00 324.00 312.80 317.40 0.1M
2025-02-14 310.00 317.00 309.80 316.60 0.2M
2025-02-13 316.00 318.60 304.00 304.00 0.5M
2025-02-12 301.00 315.40 299.00 315.00 0.6M
2025-02-11 304.00 307.20 298.00 298.00 0.1M
2025-02-10 299.40 303.20 298.80 301.00 0.1M
2025-02-07 287.80 298.40 287.60 296.00 0.2M
2025-02-06 287.20 288.80 284.60 288.80 0.1M
2025-02-05 288.80 288.80 284.40 285.60 0.0M
2025-02-04 286.00 292.60 285.00 292.40 0.3M
2025-02-03 282.00 283.80 277.20 283.20 0.0M
2025-01-28 282.40 283.20 280.80 283.20 0.0M
2025-01-27 282.20 284.60 281.40 282.20 0.0M
2025-01-24 279.40 281.80 277.40 279.40 0.0M
2025-01-23 276.00 281.00 274.00 274.20 0.0M
2025-01-22 274.00 275.00 272.60 273.00 0.0M
2025-01-21 276.80 276.80 273.00 275.00 0.0M
2025-01-20 273.80 280.40 273.80 276.60 0.1M
2025-01-17 269.20 272.20 269.20 270.80 0.0M
2025-01-16 271.20 272.80 269.40 270.40 0.0M
2025-01-15 264.00 267.80 264.00 266.00 0.0M
2025-01-14 261.00 268.00 260.60 265.60 0.0M
2025-01-13 261.00 261.00 257.00 260.00 0.0M
2025-01-10 266.80 266.80 263.00 264.40 0.0M
2025-01-09 267.40 268.80 266.20 266.60 0.0M
2025-01-08 267.60 269.00 265.00 268.40 0.0M
2025-01-07 270.20 272.20 267.40 268.20 0.0M
2025-01-06 270.20 271.60 269.80 270.00 0.0M
2025-01-03 271.00 271.40 269.00 270.20 0.0M
2025-01-02 277.00 277.20 270.00 270.40 0.1M