HS CAHPI (HSCAHPI)

HSCAHPI
🏛️ Hongkong →
119.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 119.29 119.51 119.16 119.29 0.0K
09:35 119.32 119.45 119.13 119.17 0.0K
09:40 119.13 119.42 119.06 119.41 0.0K
09:45 119.40 119.52 119.29 119.42 0.0K
09:50 119.44 119.60 119.44 119.58 0.0K
09:55 119.58 119.63 119.47 119.48 0.0K
10:00 119.49 119.55 119.41 119.43 0.0K
10:05 119.49 119.61 119.47 119.52 0.0K
10:10 119.54 119.57 119.45 119.55 0.0K
10:15 119.56 119.60 119.26 119.28 0.0K
10:20 119.27 119.29 119.15 119.17 0.0K
10:25 119.14 119.24 119.12 119.15 0.0K
10:30 119.14 119.31 119.09 119.25 0.0K
10:35 119.26 119.28 119.17 119.22 0.0K
10:40 119.24 119.39 119.22 119.38 0.0K
10:45 119.41 119.46 119.33 119.43 0.0K
10:50 119.47 119.49 119.31 119.34 0.0K
10:55 119.37 119.42 119.26 119.34 0.0K
11:00 119.33 119.41 119.28 119.33 0.0K
11:05 119.32 119.39 119.28 119.34 0.0K
11:10 119.36 119.45 119.30 119.38 0.0K
11:15 119.40 119.50 119.34 119.47 0.0K
11:20 119.48 119.52 119.41 119.44 0.0K
11:25 119.46 119.52 119.42 119.46 0.0K
11:30 119.46 119.48 119.39 119.47 0.0K
11:35 119.47 119.52 119.46 119.50 0.0K
11:40 119.51 119.53 119.46 119.46 0.0K
11:45 119.47 119.51 119.42 119.43 0.0K
11:50 119.44 119.49 119.41 119.45 0.0K
11:55 119.46 119.47 119.36 119.38 0.0K
12:00 119.40 119.40 119.40 119.40 0.0K
12:05 119.40 119.40 119.40 119.40 0.0K
12:10 119.40 119.40 119.40 119.40 0.0K
12:15 119.40 119.40 119.40 119.40 0.0K
12:20 119.40 119.40 119.40 119.40 0.0K
12:25 119.40 119.40 119.40 119.40 0.0K
12:30 119.40 119.40 119.40 119.40 0.0K
12:35 119.40 119.40 119.39 119.40 0.0K
12:40 119.40 119.40 119.39 119.39 0.0K
12:45 119.39 119.39 119.38 119.38 0.0K
12:50 119.38 119.38 119.38 119.38 0.0K
12:55 119.38 119.39 119.38 119.39 0.0K
13:00 119.35 119.41 119.25 119.33 0.0K
13:05 119.34 119.51 119.31 119.51 0.0K
13:10 119.47 119.50 119.33 119.50 0.0K
13:15 119.48 119.58 119.48 119.52 0.0K
13:20 119.53 119.55 119.42 119.44 0.0K
13:25 119.43 119.58 119.40 119.51 0.0K
13:30 119.50 119.60 119.48 119.54 0.0K
13:35 119.55 119.57 119.46 119.54 0.0K
13:40 119.57 119.58 119.41 119.45 0.0K
13:45 119.46 119.49 119.34 119.44 0.0K
13:50 119.50 119.50 119.31 119.34 0.0K
13:55 119.33 119.38 119.28 119.34 0.0K
14:00 119.39 119.45 119.31 119.36 0.0K
14:05 119.33 119.44 119.26 119.28 0.0K
14:10 119.28 119.44 119.24 119.33 0.0K
14:15 119.32 119.39 119.30 119.32 0.0K
14:20 119.36 119.43 119.27 119.42 0.0K
14:25 119.40 119.48 119.31 119.45 0.0K
14:30 119.45 119.45 119.29 119.33 0.0K
14:35 119.36 119.49 119.35 119.45 0.0K
14:40 119.45 119.48 119.39 119.44 0.0K
14:45 119.48 119.53 119.43 119.48 0.0K
14:50 119.46 119.50 119.42 119.44 0.0K
14:55 119.46 119.58 119.42 119.56 0.0K
15:00 119.55 119.58 119.48 119.52 0.0K
15:05 119.51 119.60 119.48 119.58 0.0K
15:10 119.57 119.59 119.52 119.55 0.0K
15:15 119.55 119.61 119.54 119.57 0.0K
15:20 119.56 119.66 119.56 119.61 0.0K
15:25 119.59 119.62 119.57 119.60 0.0K
15:30 119.66 119.67 119.60 119.64 0.0K
15:35 119.63 119.68 119.58 119.59 0.0K
15:40 119.61 119.62 119.55 119.58 0.0K
15:45 119.57 119.64 119.53 119.61 0.0K
15:50 119.62 119.65 119.56 119.62 0.0K
15:55 119.62 119.69 119.60 119.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 120.19 120.22 118.92 119.66 0.0M
2025-09-25 119.19 120.17 119.19 119.81 0.0M
2025-09-24 119.32 119.69 119.05 119.69 0.0M
2025-09-23 117.30 119.50 117.15 119.29 0.0M
2025-09-22 116.62 118.12 116.62 117.76 0.0M
2025-09-19 117.06 117.64 116.94 117.11 0.0M
2025-09-18 118.23 118.39 117.49 117.49 0.0M
2025-09-17 118.60 118.91 118.08 118.26 0.0M
2025-09-16 118.78 119.60 118.57 118.81 0.0M
2025-09-15 119.46 119.76 119.00 119.10 0.0M
2025-09-12 119.49 119.97 119.12 119.17 0.0M
2025-09-11 119.55 120.35 119.11 120.20 0.0M
2025-09-10 119.75 119.91 118.94 119.26 0.0M
2025-09-09 120.65 121.33 120.13 120.13 0.0M
2025-09-08 121.54 121.90 120.99 121.02 0.0M
2025-09-06 127.12 126.32 126.32 126.32 0.0M
2025-09-05 127.12 127.12 126.14 126.32 0.0M
2025-09-04 125.69 127.89 125.38 127.71 0.0M
2025-09-03 127.19 127.19 126.45 126.77 0.0M
2025-09-02 126.81 127.63 126.05 127.23 0.0M
2025-09-01 127.43 127.43 126.67 126.72 0.0M
2025-08-29 126.48 127.51 126.26 127.51 0.0M
2025-08-28 126.01 126.85 125.46 126.66 0.0M
2025-08-27 125.61 126.27 125.61 125.74 0.0M
2025-08-26 125.34 126.19 125.24 126.17 0.0M
2025-08-25 124.71 125.98 124.29 125.66 0.0M
2025-08-22 124.03 125.95 123.65 125.33 0.0M
2025-08-21 123.87 124.97 123.62 124.34 0.0M
2025-08-20 123.50 124.14 123.32 124.05 0.0M
2025-08-19 122.82 123.41 122.64 123.07 0.0M
2025-08-18 122.86 123.50 122.65 123.42 0.0M
2025-08-15 123.24 123.85 122.48 122.59 0.0M
2025-08-14 122.91 123.76 122.78 123.21 0.0M
2025-08-13 124.30 124.69 123.21 123.21 0.0M
2025-08-12 125.00 125.32 124.36 124.47 0.0M
2025-08-11 125.30 125.75 125.11 125.13 0.0M
2025-08-08 125.97 126.10 125.48 125.68 0.0M
2025-08-07 126.10 126.87 125.63 125.79 0.0M
2025-08-06 126.48 126.48 126.48 126.48 0.0M
2025-08-05 126.04 126.04 126.04 126.04 0.0M
2025-08-04 127.01 127.37 126.30 126.55 0.0M
2025-08-01 125.78 126.66 125.19 126.50 0.0M
2025-07-31 124.45 125.88 124.29 125.75 0.0M
2025-07-30 123.40 124.68 123.39 124.19 0.0M
2025-07-29 123.59 124.46 122.95 122.97 0.0M
2025-07-28 123.34 123.94 122.81 123.44 0.0M
2025-07-25 123.67 124.10 123.40 123.52 0.0M
2025-07-24 124.35 124.44 123.61 123.71 0.0M
2025-07-23 124.35 125.47 124.23 124.23 0.0M
2025-07-22 125.21 125.50 124.62 124.83 0.0M
2025-07-21 125.72 125.95 125.11 125.44 0.0M
2025-07-19 126.90 126.28 126.28 126.28 0.0M
2025-07-18 126.90 127.08 126.23 126.28 0.0M
2025-07-17 127.23 127.97 126.75 127.65 0.0M
2025-07-16 127.00 127.49 126.58 127.45 0.0M
2025-07-15 127.22 128.45 127.01 127.43 0.0M
2025-07-14 128.31 128.73 127.56 127.73 0.0M
2025-07-11 129.48 129.48 127.66 128.52 0.0M
2025-07-10 130.73 131.31 129.49 129.61 0.0M
2025-07-09 130.31 131.52 130.31 130.64 0.0M
2025-07-08 130.14 130.54 130.01 130.01 0.0M
2025-07-07 130.78 131.20 130.37 130.67 0.0M
2025-07-04 130.33 131.48 130.26 130.88 0.0M
2025-07-03 129.60 131.00 129.51 130.11 0.0M
2025-07-02 129.57 130.07 129.10 129.51 0.0M
2025-07-01 130.08 131.02 130.07 130.94 0.0M
2025-06-30 128.07 130.13 128.07 129.94 0.0M
2025-06-27 129.23 129.78 128.48 128.60 0.0M
2025-06-26 128.64 129.82 128.64 129.18 0.0M
2025-06-25 128.44 128.96 128.18 128.56 0.0M
2025-06-24 129.84 129.98 128.84 129.06 0.0M
2025-06-23 130.96 131.18 130.21 130.28 0.0M
2025-06-20 131.80 131.91 130.16 130.57 0.0M
2025-06-19 129.61 132.05 129.33 131.54 0.0M
2025-06-18 128.50 129.93 128.32 129.54 0.0M
2025-06-17 127.58 128.82 127.49 128.34 0.0M
2025-06-16 128.03 128.52 127.31 127.51 0.0M
2025-06-13 128.47 128.55 127.71 128.05 0.0M
2025-06-12 127.69 128.14 126.91 128.06 0.0M
2025-06-11 129.09 129.28 127.84 127.85 0.0M
2025-06-10 130.57 130.99 129.31 129.37 0.0M
2025-06-09 131.10 131.51 130.48 130.54 0.0M
2025-06-06 131.43 131.89 131.17 131.74 0.0M
2025-06-05 131.84 132.35 131.54 131.54 0.0M
2025-06-04 132.52 132.91 132.05 132.08 0.0M
2025-06-03 133.82 133.82 132.46 132.50 0.0M
2025-06-02 133.84 137.22 133.78 134.34 0.0M
2025-05-30 132.69 133.58 132.52 132.83 0.0M
2025-05-29 132.49 132.71 131.61 131.65 0.0M
2025-05-28 132.40 133.01 132.02 132.41 0.0M
2025-05-27 132.61 133.18 132.12 132.38 0.0M
2025-05-26 132.31 133.22 131.87 132.93 0.0M
2025-05-23 133.00 133.22 131.88 131.88 0.0M
2025-05-22 132.52 133.51 132.25 133.18 0.0M
2025-05-21 132.81 133.34 132.37 132.43 0.0M
2025-05-20 133.81 134.16 132.79 133.00 0.0M
2025-05-19 134.30 134.67 133.47 133.82 0.0M
2025-05-16 134.74 135.04 133.93 134.11 0.0M
2025-05-15 133.94 134.86 133.87 134.57 0.0M
2025-05-14 134.03 134.69 133.79 133.91 0.0M
2025-05-13 133.97 135.17 133.95 134.90 0.0M
2025-05-12 134.44 135.15 132.71 133.06 0.0M
2025-05-09 135.31 135.78 135.03 135.44 0.0M
2025-05-08 135.79 136.09 135.20 135.75 0.0M
2025-05-07 134.46 135.88 133.94 135.88 0.0M
2025-05-06 135.12 135.72 134.91 135.25 0.0M
2025-05-02 135.13 135.94 133.93 134.03 0.0M
2025-04-30 136.05 137.26 135.65 135.72 0.0M
2025-04-29 135.03 136.27 134.75 136.09 0.0M
2025-04-28 135.14 136.23 135.10 135.36 0.0M
2025-04-25 135.81 136.15 134.78 135.80 0.0M
2025-04-24 136.06 137.08 135.73 136.19 0.0M
2025-04-23 135.48 136.39 135.45 135.61 0.0M
2025-04-22 137.65 138.04 136.41 136.41 0.0M
2025-04-21 137.69 138.99 137.67 138.02 0.0M
2025-04-18 137.11 138.34 137.00 137.94 0.0M
2025-04-17 138.12 138.23 136.96 137.55 0.0M
2025-04-16 135.90 138.50 135.43 138.15 0.0M
2025-04-15 134.87 136.27 134.87 135.81 0.0M
2025-04-14 135.58 136.20 135.04 135.57 0.0M
2025-04-11 140.01 140.08 135.96 136.67 0.0M
2025-04-10 139.99 139.99 136.68 139.39 0.0M
2025-04-09 143.59 144.85 139.45 140.19 0.0M
2025-04-08 141.04 142.39 138.42 141.99 0.0M
2025-04-07 139.13 143.06 136.89 142.46 0.0M
2025-04-03 133.32 134.12 132.91 133.54 0.0M
2025-04-02 132.71 133.37 132.19 132.21 0.0M
2025-04-01 133.21 133.21 132.11 132.60 0.0M
2025-03-31 133.36 133.93 132.78 133.78 0.0M
2025-03-28 131.67 133.31 131.67 132.71 0.0M
2025-03-27 131.40 132.67 131.34 132.24 0.0M
2025-03-26 131.52 132.70 130.95 131.69 0.0M
2025-03-25 130.42 131.79 129.93 131.72 0.0M
2025-03-24 130.16 131.00 129.47 129.64 0.0M
2025-03-21 129.58 131.18 129.58 130.55 0.0M
2025-03-20 128.76 130.00 128.56 129.66 0.0M
2025-03-19 128.37 129.12 128.31 128.68 0.0M
2025-03-18 129.65 129.95 128.48 128.51 0.0M
2025-03-17 130.59 131.02 130.09 130.64 0.0M
2025-03-14 131.39 131.78 130.50 131.20 0.0M
2025-03-13 131.71 132.85 131.43 132.03 0.0M
2025-03-12 132.65 132.74 131.61 131.73 0.0M
2025-03-11 132.34 133.00 131.69 132.79 0.0M
2025-03-10 131.88 132.28 130.88 131.55 0.0M
2025-03-07 131.51 131.84 130.47 131.43 0.0M
2025-03-06 131.87 132.14 131.41 131.46 0.0M
2025-03-05 133.21 133.35 131.73 132.61 0.0M
2025-03-04 134.21 134.90 133.30 133.61 0.0M
2025-03-03 133.81 133.81 132.52 133.40 0.0M
2025-02-28 131.80 134.29 131.77 133.62 0.0M
2025-02-27 131.88 132.45 131.31 131.87 0.0M
2025-02-26 133.35 133.41 130.90 131.54 0.0M
2025-02-25 133.96 134.71 133.42 133.59 0.0M
2025-02-24 133.65 134.24 131.96 133.19 0.0M
2025-02-21 134.50 135.58 133.72 133.72 0.0M
2025-02-20 134.70 135.47 134.23 135.14 0.0M
2025-02-19 134.83 135.31 134.39 134.45 0.0M
2025-02-18 134.79 135.59 134.20 134.20 0.0M
2025-02-17 136.48 136.48 134.76 135.47 0.0M
2025-02-14 136.39 136.83 135.26 135.26 0.0M
2025-02-13 134.80 137.70 134.79 137.41 0.0M
2025-02-12 136.78 136.78 135.25 135.25 0.0M
2025-02-11 135.91 137.54 135.90 137.48 0.0M
2025-02-10 137.02 137.10 136.03 136.03 0.0M
2025-02-07 137.19 138.11 136.67 137.24 0.0M
2025-02-06 138.12 138.35 136.87 136.87 0.0M
2025-02-05 139.85 140.55 138.24 138.33 0.0M
2025-02-04 141.01 142.22 138.61 139.06 0.0M
2025-02-03 143.74 145.49 142.39 142.39 0.0M
2025-01-28 139.72 142.09 139.72 141.31 0.0M
2025-01-27 140.52 140.66 139.35 139.46 0.0M
2025-01-24 140.41 140.72 139.92 140.09 0.0M
2025-01-23 141.06 141.74 140.33 141.12 0.0M
2025-01-22 141.09 141.09 140.18 140.57 0.0M
2025-01-21 141.21 141.61 140.33 140.35 0.0M
2025-01-20 141.95 142.13 140.78 141.11 0.0M
2025-01-17 142.26 143.26 142.26 142.42 0.0M
2025-01-16 142.48 143.07 141.94 142.39 0.0M
2025-01-15 143.39 144.14 142.93 142.93 0.0M
2025-01-14 144.28 144.28 143.12 143.59 0.0M
2025-01-13 144.13 145.88 143.56 143.86 0.0M
2025-01-10 143.28 144.55 142.93 143.97 0.0M
2025-01-09 144.37 144.69 143.57 143.89 0.0M
2025-01-08 143.62 145.05 143.27 144.50 0.0M
2025-01-07 142.82 144.37 142.04 143.64 0.0M
2025-01-06 142.62 143.14 141.56 142.86 0.0M
2025-01-03 144.70 144.90 143.13 143.13 0.0M
2025-01-02 144.69 146.23 144.38 144.60 0.0M