HS Automobile (HSAMI)

HSAMI
🏛️ Hongkong →
4,829.77
Letzte Aktualisierung: 2025-09-26
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 3,199.13 3,231.99 3,195.41 3,226.94 0.0M
2023-12-28 3,081.15 3,212.86 3,075.43 3,186.84 0.0M
2023-12-27 3,076.61 3,085.59 3,038.98 3,073.12 0.0M
2023-12-22 3,055.80 3,086.03 3,010.15 3,022.60 0.0M
2023-12-21 3,042.82 3,058.40 3,006.25 3,043.74 0.0M
2023-12-20 3,095.57 3,112.45 3,064.10 3,073.05 0.0M
2023-12-19 3,065.57 3,078.69 3,040.01 3,070.99 0.0M
2023-12-18 3,117.77 3,119.76 3,052.25 3,076.40 0.0M
2023-12-15 3,178.90 3,233.15 3,160.58 3,167.28 0.0M
2023-12-14 3,147.97 3,184.54 3,106.47 3,129.32 0.0M
2023-12-13 3,142.02 3,147.61 3,088.12 3,109.45 0.0M
2023-12-12 3,146.51 3,180.91 3,135.48 3,166.99 0.0M
2023-12-11 3,118.44 3,144.76 3,073.58 3,126.01 0.0M
2023-12-08 3,192.06 3,192.06 3,116.66 3,137.56 0.0M
2023-12-07 3,223.51 3,223.51 3,153.54 3,193.12 0.0M
2023-12-06 3,176.70 3,240.39 3,162.35 3,216.28 0.0M
2023-12-05 3,208.97 3,209.88 3,142.97 3,168.48 0.0M
2023-12-04 3,255.97 3,256.51 3,187.86 3,201.84 0.0M
2023-12-01 3,311.40 3,314.50 3,238.61 3,254.56 0.0M
2023-11-30 3,364.63 3,364.63 3,282.68 3,326.18 0.0M
2023-11-29 3,475.37 3,475.37 3,339.02 3,362.08 0.0M
2023-11-28 3,449.29 3,474.19 3,423.34 3,458.55 0.0M
2023-11-27 3,512.88 3,512.88 3,387.99 3,455.95 0.0M
2023-11-24 3,560.32 3,569.73 3,490.05 3,496.30 0.0M
2023-11-23 3,496.42 3,582.48 3,490.23 3,578.91 0.0M
2023-11-22 3,506.88 3,507.08 3,461.85 3,473.43 0.0M
2023-11-21 3,580.52 3,605.09 3,500.93 3,511.63 0.0M
2023-11-20 3,503.27 3,536.80 3,479.23 3,529.55 0.0M
2023-11-17 3,456.09 3,482.00 3,422.35 3,475.85 0.0M
2023-11-16 3,538.94 3,538.94 3,456.53 3,480.04 0.0M
2023-11-15 3,475.33 3,531.65 3,463.27 3,531.65 0.0M
2023-11-14 3,385.92 3,414.16 3,374.37 3,380.43 0.0M
2023-11-13 3,305.75 3,355.49 3,298.92 3,349.38 0.0M
2023-11-10 3,330.15 3,347.72 3,289.42 3,299.04 0.0M
2023-11-09 3,404.54 3,446.68 3,391.82 3,404.88 0.0M
2023-11-08 3,452.43 3,454.12 3,376.06 3,389.32 0.0M
2023-11-07 3,461.21 3,504.41 3,441.08 3,464.71 0.0M
2023-11-06 3,398.18 3,490.60 3,398.18 3,488.16 0.0M
2023-11-03 3,279.06 3,343.31 3,269.83 3,326.24 0.0M
2023-11-02 3,230.42 3,276.86 3,215.40 3,230.60 0.0M
2023-11-01 3,190.71 3,193.48 3,141.79 3,169.51 0.0M
2023-10-31 3,288.53 3,288.53 3,173.78 3,189.58 0.0M
2023-10-30 3,247.34 3,313.88 3,247.34 3,307.57 0.0M
2023-10-27 3,243.82 3,301.92 3,226.27 3,285.74 0.0M
2023-10-26 3,203.85 3,228.19 3,176.95 3,210.70 0.0M
2023-10-25 3,256.88 3,286.07 3,193.22 3,218.38 0.0M
2023-10-24 3,151.93 3,173.85 3,102.13 3,144.56 0.0M
2023-10-20 3,174.10 3,199.63 3,145.51 3,155.06 0.0M
2023-10-19 3,239.60 3,239.60 3,176.05 3,188.92 0.0M
2023-10-18 3,295.03 3,339.97 3,280.97 3,295.92 0.0M
2023-10-17 3,285.24 3,292.75 3,249.82 3,264.61 0.0M
2023-10-16 3,344.17 3,349.80 3,257.71 3,269.92 0.0M
2023-10-13 3,355.41 3,368.13 3,335.74 3,341.88 0.0M
2023-10-12 3,370.60 3,425.37 3,368.74 3,411.57 0.0M
2023-10-11 3,318.03 3,354.14 3,315.58 3,320.44 0.0M
2023-10-10 3,242.24 3,293.31 3,242.24 3,250.45 0.0M
2023-10-09 3,261.32 3,297.36 3,242.91 3,256.61 0.0M
2023-10-06 3,235.85 3,281.10 3,232.56 3,255.67 0.0M
2023-10-05 3,228.60 3,256.48 3,220.09 3,226.18 0.0M
2023-10-04 3,248.68 3,248.68 3,176.18 3,195.85 0.0M
2023-10-03 3,326.79 3,326.79 3,217.56 3,264.19 0.0M
2023-09-29 3,276.93 3,372.44 3,267.37 3,346.85 0.0M
2023-09-28 3,269.92 3,297.59 3,234.91 3,248.89 0.0M
2023-09-27 3,287.02 3,329.56 3,258.31 3,268.87 0.0M
2023-09-26 3,345.47 3,352.92 3,258.64 3,281.00 0.0M
2023-09-25 3,454.00 3,455.96 3,360.86 3,366.88 0.0M
2023-09-22 3,331.82 3,453.28 3,328.56 3,450.12 0.0M
2023-09-21 3,387.34 3,404.54 3,340.48 3,356.19 0.0M
2023-09-20 3,447.24 3,462.98 3,418.19 3,426.46 0.0M
2023-09-19 3,504.95 3,504.95 3,453.74 3,478.89 0.0M
2023-09-18 3,531.58 3,570.17 3,497.07 3,505.12 0.0M
2023-09-15 3,511.65 3,568.20 3,477.61 3,541.15 0.0M
2023-09-14 3,534.73 3,538.57 3,478.52 3,507.31 0.0M
2023-09-13 3,580.23 3,582.10 3,504.36 3,516.81 0.0M
2023-09-12 3,539.54 3,596.54 3,506.77 3,552.18 0.0M
2023-09-11 3,449.68 3,543.69 3,421.91 3,525.31 0.0M
2023-09-07 3,569.47 3,569.47 3,514.82 3,520.37 0.0M
2023-09-06 3,569.11 3,577.84 3,526.78 3,566.80 0.0M
2023-09-05 3,641.02 3,641.02 3,570.40 3,580.51 0.0M
2023-09-04 3,612.75 3,654.63 3,599.96 3,649.66 0.0M
2023-08-31 3,584.82 3,611.87 3,534.66 3,553.30 0.0M
2023-08-30 3,598.22 3,628.56 3,530.95 3,546.47 0.0M
2023-08-29 3,453.48 3,553.65 3,441.46 3,530.19 0.0M
2023-08-28 3,529.82 3,556.17 3,407.91 3,416.79 0.0M
2023-08-25 3,362.35 3,394.79 3,353.20 3,360.35 0.0M
2023-08-24 3,341.98 3,421.84 3,322.00 3,390.93 0.0M
2023-08-23 3,348.28 3,352.77 3,295.78 3,309.75 0.0M
2023-08-22 3,338.64 3,395.08 3,289.69 3,366.88 0.0M
2023-08-21 3,335.13 3,356.11 3,282.18 3,300.31 0.0M
2023-08-18 3,454.05 3,463.33 3,359.63 3,365.97 0.0M
2023-08-17 3,375.58 3,504.62 3,345.02 3,483.00 0.0M
2023-08-16 3,451.27 3,452.00 3,406.43 3,412.97 0.0M
2023-08-15 3,474.63 3,506.19 3,459.39 3,474.19 0.0M
2023-08-14 3,518.92 3,518.92 3,424.04 3,502.10 0.0M
2023-08-11 3,673.38 3,678.79 3,574.57 3,598.47 0.0M
2023-08-10 3,658.71 3,703.09 3,636.52 3,697.18 0.0M
2023-08-09 3,676.54 3,712.03 3,642.76 3,701.26 0.0M
2023-08-08 3,836.15 3,841.49 3,745.70 3,762.12 0.0M
2023-08-07 3,832.54 3,886.36 3,791.11 3,877.54 0.0M
2023-08-04 3,887.53 3,923.01 3,830.20 3,868.17 0.0M
2023-08-03 3,820.67 3,858.66 3,790.10 3,828.36 0.0M
2023-08-02 3,888.00 3,929.68 3,760.20 3,786.82 0.0M
2023-08-01 3,938.03 3,995.91 3,884.03 3,905.99 0.0M
2023-07-31 4,015.02 4,075.50 3,934.83 3,946.72 0.0M
2023-07-28 3,741.63 3,888.53 3,715.17 3,881.01 0.0M
2023-07-27 3,679.45 3,801.99 3,679.45 3,772.00 0.0M
2023-07-26 3,590.38 3,590.38 3,540.57 3,569.97 0.0M
2023-07-25 3,562.79 3,622.18 3,562.79 3,616.44 0.0M
2023-07-24 3,475.61 3,501.14 3,409.88 3,437.45 0.0M
2023-07-21 3,503.67 3,538.32 3,458.09 3,504.40 0.0M
2023-07-20 3,560.81 3,580.84 3,491.64 3,502.59 0.0M
2023-07-19 3,541.31 3,550.42 3,478.42 3,543.37 0.0M
2023-07-18 3,572.05 3,593.89 3,510.94 3,559.84 0.0M
2023-07-14 3,573.55 3,573.55 3,512.76 3,551.80 0.0M
2023-07-13 3,604.50 3,616.01 3,563.00 3,584.07 0.0M
2023-07-12 3,565.91 3,632.78 3,535.85 3,557.23 0.0M
2023-07-11 3,488.20 3,554.00 3,456.90 3,540.60 0.0M
2023-07-10 3,497.90 3,525.49 3,411.48 3,439.05 0.0M
2023-07-07 3,486.57 3,487.33 3,428.44 3,436.31 0.0M
2023-07-06 3,524.64 3,567.21 3,470.37 3,506.16 0.0M
2023-07-05 3,566.56 3,591.83 3,504.05 3,526.13 0.0M
2023-07-04 3,571.96 3,597.11 3,531.17 3,573.20 0.0M
2023-07-03 3,445.08 3,611.39 3,443.50 3,602.17 0.0M
2023-06-30 3,344.50 3,437.29 3,342.19 3,403.71 0.0M
2023-06-29 3,391.92 3,403.90 3,323.22 3,343.71 0.0M
2023-06-28 3,353.40 3,399.54 3,321.86 3,388.12 0.0M
2023-06-27 3,303.58 3,340.41 3,281.02 3,330.27 0.0M
2023-06-26 3,282.33 3,355.62 3,275.16 3,292.47 0.0M
2023-06-23 3,373.80 3,373.80 3,255.62 3,277.72 0.0M
2023-06-21 3,390.15 3,432.65 3,374.93 3,390.62 0.0M
2023-06-20 3,512.36 3,512.36 3,407.56 3,422.61 0.0M
2023-06-19 3,500.51 3,544.63 3,464.93 3,509.02 0.0M
2023-06-16 3,520.71 3,530.97 3,482.16 3,507.34 0.0M
2023-06-15 3,439.89 3,496.54 3,429.80 3,496.54 0.0M
2023-06-14 3,375.23 3,436.36 3,370.40 3,392.65 0.0M
2023-06-13 3,304.61 3,360.75 3,287.87 3,358.62 0.0M
2023-06-12 3,279.21 3,311.49 3,266.31 3,298.38 0.0M
2023-06-09 3,239.91 3,278.87 3,217.58 3,269.93 0.0M
2023-06-08 3,243.07 3,243.07 3,198.51 3,218.19 0.0M
2023-06-07 3,248.00 3,265.74 3,204.23 3,247.20 0.0M
2023-06-06 3,194.84 3,245.74 3,188.89 3,204.08 0.0M
2023-06-05 3,189.13 3,196.96 3,146.51 3,187.98 0.0M
2023-06-02 3,076.92 3,198.80 3,076.92 3,186.36 0.0M
2023-06-01 3,038.26 3,076.07 3,015.28 3,022.75 0.0M
2023-05-31 3,076.05 3,076.05 3,006.91 3,050.27 0.0M
2023-05-30 3,047.51 3,114.05 3,031.68 3,082.33 0.0M
2023-05-29 3,095.26 3,103.26 3,018.14 3,038.75 0.0M
2023-05-25 3,147.71 3,159.21 3,072.23 3,080.51 0.0M
2023-05-24 3,214.23 3,222.42 3,164.31 3,178.53 0.0M
2023-05-23 3,272.15 3,282.75 3,218.64 3,227.30 0.0M
2023-05-22 3,231.61 3,307.09 3,229.24 3,271.99 0.0M
2023-05-19 3,246.21 3,246.21 3,199.28 3,223.31 0.0M
2023-05-18 3,258.63 3,291.88 3,238.32 3,257.20 0.0M
2023-05-17 3,314.73 3,314.73 3,210.57 3,225.05 0.0M
2023-05-16 3,340.02 3,340.81 3,291.62 3,312.32 0.0M
2023-05-15 3,269.72 3,325.01 3,249.46 3,302.75 0.0M
2023-05-12 3,272.24 3,272.24 3,272.24 3,272.24 0.0M
2023-05-11 3,324.90 3,324.90 3,324.90 3,324.90 0.0M
2023-05-10 3,225.63 3,225.63 3,225.63 3,225.63 0.0M
2023-05-09 3,168.51 3,168.51 3,168.51 3,168.51 0.0M
2023-05-08 3,233.48 3,233.48 3,233.48 3,233.48 0.0M
2023-05-05 3,182.58 3,182.58 3,182.58 3,182.58 0.0M
2023-05-04 3,167.84 3,167.84 3,167.84 3,167.84 0.0M
2023-05-03 3,108.03 3,108.03 3,108.03 3,108.03 0.0M
2023-05-02 3,144.32 3,144.32 3,144.32 3,144.32 0.0M
2023-04-28 3,146.02 3,146.02 3,146.02 3,146.02 0.0M
2023-04-27 3,121.62 3,121.62 3,121.62 3,121.62 0.0M
2023-04-26 3,102.50 3,102.50 3,102.50 3,102.50 0.0M
2023-04-25 3,043.49 3,043.49 3,043.49 3,043.49 0.0M
2023-04-24 3,132.48 3,132.48 3,132.48 3,132.48 0.0M
2023-04-21 3,113.45 3,113.45 3,113.45 3,113.45 0.0M
2023-04-20 3,202.12 3,202.12 3,202.12 3,202.12 0.0M
2023-04-19 3,258.67 3,258.67 3,258.67 3,258.67 0.0M
2023-04-18 3,339.64 3,339.64 3,339.64 3,339.64 0.0M
2023-04-17 3,367.62 3,367.62 3,367.62 3,367.62 0.0M
2023-04-14 3,281.83 3,281.83 3,281.83 3,281.83 0.0M
2023-04-13 3,237.04 3,237.04 3,237.04 3,237.04 0.0M
2023-04-12 3,251.71 3,251.71 3,251.71 3,251.71 0.0M
2023-04-11 3,296.20 3,296.20 3,296.20 3,296.20 0.0M
2023-04-06 3,255.23 3,255.23 3,255.23 3,255.23 0.0M
2023-04-04 3,273.99 3,273.99 3,273.99 3,273.99 0.0M
2023-04-03 3,340.55 3,340.55 3,340.55 3,340.55 0.0M
2023-03-31 3,328.45 3,328.45 3,328.45 3,328.45 0.0M
2023-03-30 3,308.33 3,308.33 3,308.33 3,308.33 0.0M
2023-03-29 3,271.85 3,271.85 3,271.85 3,271.85 0.0M
2023-03-28 3,211.61 3,211.61 3,211.61 3,211.61 0.0M
2023-03-27 3,171.01 3,171.01 3,171.01 3,171.01 0.0M
2023-03-24 3,228.93 3,228.93 3,228.93 3,228.93 0.0M
2023-03-23 3,246.41 3,246.41 3,246.41 3,246.41 0.0M
2023-03-22 3,168.40 3,168.40 3,168.40 3,168.40 0.0M
2023-03-21 3,120.09 3,120.09 3,120.09 3,120.09 0.0M
2023-03-20 3,015.83 3,015.83 3,015.83 3,015.83 0.0M
2023-03-17 3,077.78 3,077.78 3,077.78 3,077.78 0.0M
2023-03-16 2,961.18 2,961.18 2,961.18 2,961.18 0.0M
2023-03-15 2,995.50 2,995.50 2,995.50 2,995.50 0.0M
2023-03-14 2,941.48 2,941.48 2,941.48 2,941.48 0.0M
2023-03-13 3,049.45 3,049.45 3,049.45 3,049.45 0.0M
2023-03-10 3,023.50 3,023.50 3,023.50 3,023.50 0.0M
2023-03-09 3,168.32 3,168.32 3,168.32 3,168.32 0.0M
2023-03-08 3,206.63 3,206.63 3,206.63 3,206.63 0.0M
2023-03-07 3,322.73 3,322.73 3,322.73 3,322.73 0.0M
2023-03-06 3,378.03 3,378.03 3,378.03 3,378.03 0.0M
2023-03-03 3,378.28 3,378.28 3,378.28 3,378.28 0.0M
2023-03-02 3,332.74 3,332.74 3,332.74 3,332.74 0.0M
2023-03-01 3,362.19 3,362.19 3,362.19 3,362.19 0.0M
2023-02-28 3,166.85 3,166.85 3,166.85 3,166.85 0.0M
2023-02-27 3,243.98 3,243.98 3,243.98 3,243.98 0.0M
2023-02-24 3,271.36 3,271.36 3,271.36 3,271.36 0.0M
2023-02-23 3,352.23 3,352.23 3,352.23 3,352.23 0.0M
2023-02-22 3,340.36 3,340.36 3,340.36 3,340.36 0.0M
2023-02-21 3,390.89 3,390.89 3,390.89 3,390.89 0.0M
2023-02-20 3,423.10 3,423.10 3,423.10 3,423.10 0.0M
2023-02-17 3,374.03 3,374.03 3,374.03 3,374.03 0.0M
2023-02-16 3,441.49 3,441.49 3,441.49 3,441.49 0.0M
2023-02-15 3,434.31 3,434.31 3,434.31 3,434.31 0.0M
2023-02-14 3,464.76 3,464.76 3,464.76 3,464.76 0.0M
2023-02-13 3,465.65 3,465.65 3,465.65 3,465.65 0.0M
2023-02-10 3,450.01 3,450.01 3,450.01 3,450.01 0.0M
2023-02-09 3,600.30 3,600.30 3,600.30 3,600.30 0.0M
2023-02-08 3,535.21 3,535.21 3,535.21 3,535.21 0.0M
2023-02-07 3,569.97 3,569.97 3,569.97 3,569.97 0.0M
2023-02-06 3,542.28 3,542.28 3,542.28 3,542.28 0.0M
2023-02-03 3,654.28 3,654.28 3,654.28 3,654.28 0.0M
2023-02-02 3,716.16 3,716.16 3,716.16 3,716.16 0.0M
2023-02-01 3,726.52 3,726.52 3,726.52 3,726.52 0.0M
2023-01-31 3,532.10 3,532.10 3,532.10 3,532.10 0.0M
2023-01-30 3,535.79 3,535.79 3,535.79 3,535.79 0.0M
2023-01-27 3,623.54 3,623.54 3,623.54 3,623.54 0.0M
2023-01-26 3,557.58 3,557.58 3,557.58 3,557.58 0.0M
2023-01-20 3,345.26 3,345.26 3,345.26 3,345.26 0.0M
2023-01-19 3,301.38 3,301.38 3,301.38 3,301.38 0.0M
2023-01-18 3,287.53 3,287.53 3,287.53 3,287.53 0.0M
2023-01-17 3,280.93 3,280.93 3,280.93 3,280.93 0.0M
2023-01-16 3,319.10 3,319.10 3,319.10 3,319.10 0.0M
2023-01-13 3,334.75 3,334.75 3,334.75 3,334.75 0.0M
2023-01-12 3,316.31 3,316.31 3,316.31 3,316.31 0.0M
2023-01-11 3,263.62 3,263.62 3,263.62 3,263.62 0.0M
2023-01-10 3,256.61 3,256.61 3,256.61 3,256.61 0.0M
2023-01-09 3,167.77 3,167.77 3,167.77 3,167.77 0.0M
2023-01-06 3,162.52 3,162.52 3,162.52 3,162.52 0.0M
2023-01-05 3,229.20 3,229.20 3,229.20 3,229.20 0.0M
2023-01-04 3,125.38 3,125.38 3,125.38 3,125.38 0.0M
2023-01-03 3,115.36 3,115.36 3,115.36 3,115.36 0.0M