HS China A Electronic Components (HSCAEC)

HSCAEC
🏛️ Hongkong →
5,684.28
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
2021-12-31 5,283.98 5,283.98 5,283.98 5,283.98 0.0M
2021-12-30 5,275.07 5,275.07 5,275.07 5,275.07 0.0M
2021-12-29 5,175.46 5,175.46 5,175.46 5,175.46 0.0M
2021-12-28 5,227.82 5,227.82 5,227.82 5,227.82 0.0M
2021-12-27 5,238.10 5,238.10 5,238.10 5,238.10 0.0M
2021-12-24 5,267.80 5,267.80 5,267.80 5,267.80 0.0M
2021-12-23 5,261.50 5,261.50 5,261.50 5,261.50 0.0M
2021-12-22 5,187.52 5,187.52 5,187.52 5,187.52 0.0M
2021-12-21 5,056.92 5,056.92 5,056.92 5,056.92 0.0M
2021-12-20 4,983.60 4,983.60 4,983.60 4,983.60 0.0M
2021-12-17 5,133.39 5,133.39 5,133.39 5,133.39 0.0M
2021-12-16 5,216.17 5,216.17 5,216.17 5,216.17 0.0M
2021-12-15 5,180.73 5,180.73 5,180.73 5,180.73 0.0M
2021-12-14 5,220.50 5,220.50 5,220.50 5,220.50 0.0M
2021-12-13 5,213.04 5,213.04 5,213.04 5,213.04 0.0M
2021-12-10 5,155.75 5,155.75 5,155.75 5,155.75 0.0M
2021-12-09 5,167.69 5,167.69 5,167.69 5,167.69 0.0M
2021-12-08 5,071.14 5,071.14 5,071.14 5,071.14 0.0M
2021-12-07 4,913.97 4,913.97 4,913.97 4,913.97 0.0M
2021-12-06 4,959.72 4,959.72 4,959.72 4,959.72 0.0M
2021-12-03 4,979.24 4,979.24 4,979.24 4,979.24 0.0M
2021-12-02 4,931.85 4,931.85 4,931.85 4,931.85 0.0M
2021-12-01 4,998.09 4,998.09 4,998.09 4,998.09 0.0M
2021-11-30 5,015.49 5,015.49 5,015.49 5,015.49 0.0M
2021-11-29 4,980.00 4,980.00 4,980.00 4,980.00 0.0M
2021-11-26 4,943.72 4,943.72 4,943.72 4,943.72 0.0M
2021-11-25 5,024.08 5,024.08 5,024.08 5,024.08 0.0M
2021-11-24 5,083.02 5,083.02 5,083.02 5,083.02 0.0M
2021-11-23 5,099.94 5,099.94 5,099.94 5,099.94 0.0M
2021-11-22 5,113.04 5,113.04 5,113.04 5,113.04 0.0M
2021-11-19 5,028.69 5,028.69 5,028.69 5,028.69 0.0M
2021-11-18 4,925.40 4,925.40 4,925.40 4,925.40 0.0M
2021-11-17 4,983.45 4,983.45 4,983.45 4,983.45 0.0M
2021-11-16 4,959.13 4,959.13 4,959.13 4,959.13 0.0M
2021-11-15 4,996.38 4,996.38 4,996.38 4,996.38 0.0M
2021-11-12 4,981.29 4,981.29 4,981.29 4,981.29 0.0M
2021-11-11 4,918.82 4,918.82 4,918.82 4,918.82 0.0M
2021-11-10 4,845.15 4,845.15 4,845.15 4,845.15 0.0M
2021-11-09 4,822.32 4,822.32 4,822.32 4,822.32 0.0M
2021-11-08 4,787.50 4,787.50 4,787.50 4,787.50 0.0M
2021-11-05 4,816.98 4,816.98 4,816.98 4,816.98 0.0M
2021-11-04 4,799.57 4,799.57 4,799.57 4,799.57 0.0M
2021-11-03 4,705.32 4,705.32 4,705.32 4,705.32 0.0M
2021-11-02 4,700.31 4,700.31 4,700.31 4,700.31 0.0M
2021-11-01 4,694.17 4,694.17 4,694.17 4,694.17 0.0M
2021-10-29 4,546.94 4,546.94 4,546.94 4,546.94 0.0M
2021-10-28 4,482.69 4,482.69 4,482.69 4,482.69 0.0M
2021-10-27 4,518.84 4,518.84 4,518.84 4,518.84 0.0M
2021-10-26 4,605.37 4,605.37 4,605.37 4,605.37 0.0M
2021-10-25 4,501.89 4,501.89 4,501.89 4,501.89 0.0M
2021-10-22 4,492.49 4,492.49 4,492.49 4,492.49 0.0M
2021-10-21 4,466.29 4,466.29 4,466.29 4,466.29 0.0M
2021-10-20 4,517.61 4,517.61 4,517.61 4,517.61 0.0M
2021-10-19 4,518.65 4,518.65 4,518.65 4,518.65 0.0M
2021-10-18 4,469.75 4,469.75 4,469.75 4,469.75 0.0M
2021-10-15 4,506.29 4,506.29 4,506.29 4,506.29 0.0M
2021-10-14 4,508.01 4,508.01 4,508.01 4,508.01 0.0M
2021-10-13 4,501.96 4,501.96 4,501.96 4,501.96 0.0M
2021-10-12 4,455.71 4,455.71 4,455.71 4,455.71 0.0M
2021-10-11 4,561.18 4,561.18 4,561.18 4,561.18 0.0M
2021-10-08 4,547.37 4,547.37 4,547.37 4,547.37 0.0M
2021-09-30 4,500.79 4,500.79 4,500.79 4,500.79 0.0M
2021-09-29 4,447.10 4,447.10 4,447.10 4,447.10 0.0M
2021-09-28 4,557.83 4,557.83 4,557.83 4,557.83 0.0M
2021-09-27 4,555.35 4,555.35 4,555.35 4,555.35 0.0M
2021-09-24 4,574.29 4,574.29 4,574.29 4,574.29 0.0M
2021-09-23 4,607.41 4,607.41 4,607.41 4,607.41 0.0M
2021-09-22 4,505.60 4,505.60 4,505.60 4,505.60 0.0M
2021-09-17 4,501.75 4,501.75 4,501.75 4,501.75 0.0M
2021-09-16 4,511.82 4,511.82 4,511.82 4,511.82 0.0M
2021-09-15 4,591.47 4,591.47 4,591.47 4,591.47 0.0M
2021-09-14 4,626.48 4,626.48 4,626.48 4,626.48 0.0M
2021-09-13 4,667.41 4,667.41 4,667.41 4,667.41 0.0M
2021-09-10 4,755.55 4,755.55 4,755.55 4,755.55 0.0M
2021-09-09 4,735.42 4,735.42 4,735.42 4,735.42 0.0M
2021-09-08 4,849.77 4,849.77 4,849.77 4,849.77 0.0M
2021-09-07 4,740.11 4,740.11 4,740.11 4,740.11 0.0M
2021-09-06 4,733.77 4,733.77 4,733.77 4,733.77 0.0M
2021-09-03 4,643.72 4,643.72 4,643.72 4,643.72 0.0M
2021-09-02 4,671.34 4,671.34 4,671.34 4,671.34 0.0M
2021-09-01 4,691.84 4,691.84 4,691.84 4,691.84 0.0M
2021-08-31 4,737.86 4,737.86 4,737.86 4,737.86 0.0M
2021-08-30 4,815.10 4,815.10 4,815.10 4,815.10 0.0M
2021-08-27 4,817.03 4,817.03 4,817.03 4,817.03 0.0M
2021-08-26 4,798.14 4,798.14 4,798.14 4,798.14 0.0M
2021-08-25 4,853.91 4,853.91 4,853.91 4,853.91 0.0M
2021-08-24 4,893.13 4,893.13 4,893.13 4,893.13 0.0M
2021-08-23 4,913.05 4,913.05 4,913.05 4,913.05 0.0M
2021-08-20 4,795.62 4,795.62 4,795.62 4,795.62 0.0M
2021-08-19 4,785.15 4,785.15 4,785.15 4,785.15 0.0M
2021-08-18 4,744.50 4,744.50 4,744.50 4,744.50 0.0M
2021-08-17 4,741.83 4,741.83 4,741.83 4,741.83 0.0M
2021-08-16 4,876.61 4,876.61 4,876.61 4,876.61 0.0M
2021-08-13 4,927.53 4,927.53 4,927.53 4,927.53 0.0M
2021-08-12 5,038.65 5,038.65 5,038.65 5,038.65 0.0M
2021-08-11 4,991.72 4,991.72 4,991.72 4,991.72 0.0M
2021-08-10 5,003.42 5,003.42 5,003.42 5,003.42 0.0M
2021-08-09 4,970.84 4,970.84 4,970.84 4,970.84 0.0M
2021-08-06 4,962.52 4,962.52 4,962.52 4,962.52 0.0M
2021-08-05 4,981.53 4,981.53 4,981.53 4,981.53 0.0M
2021-08-04 4,987.55 4,987.55 4,987.55 4,987.55 0.0M
2021-08-03 4,863.77 4,863.77 4,863.77 4,863.77 0.0M
2021-08-02 4,966.95 4,966.95 4,966.95 4,966.95 0.0M
2021-07-30 4,873.04 4,873.04 4,873.04 4,873.04 0.0M
2021-07-29 4,861.17 4,861.17 4,861.17 4,861.17 0.0M
2021-07-28 4,706.27 4,706.27 4,706.27 4,706.27 0.0M
2021-07-27 4,792.49 4,792.49 4,792.49 4,792.49 0.0M
2021-07-26 4,854.01 4,854.01 4,854.01 4,854.01 0.0M
2021-07-23 4,894.00 4,894.00 4,894.00 4,894.00 0.0M
2021-07-22 4,948.30 4,948.30 4,948.30 4,948.30 0.0M
2021-07-21 4,908.80 4,908.80 4,908.80 4,908.80 0.0M
2021-07-20 4,918.79 4,918.79 4,918.79 4,918.79 0.0M
2021-07-19 4,881.80 4,881.80 4,881.80 4,881.80 0.0M
2021-07-16 4,862.80 4,862.80 4,862.80 4,862.80 0.0M
2021-07-15 4,842.49 4,842.49 4,842.49 4,842.49 0.0M
2021-07-14 4,876.81 4,876.81 4,876.81 4,876.81 0.0M
2021-07-13 4,880.61 4,880.61 4,880.61 4,880.61 0.0M
2021-07-12 4,942.24 4,942.24 4,942.24 4,942.24 0.0M
2021-07-09 4,892.20 4,892.20 4,892.20 4,892.20 0.0M
2021-07-08 4,929.50 4,929.50 4,929.50 4,929.50 0.0M
2021-07-07 4,829.21 4,829.21 4,829.21 4,829.21 0.0M
2021-07-06 4,773.06 4,773.06 4,773.06 4,773.06 0.0M
2021-07-05 4,771.28 4,771.28 4,771.28 4,771.28 0.0M
2021-07-02 4,683.01 4,683.01 4,683.01 4,683.01 0.0M
2021-07-01 4,789.24 4,789.24 4,789.24 4,789.24 0.0M
2021-06-30 4,877.68 4,877.68 4,877.68 4,877.68 0.0M
2021-06-29 4,840.40 4,840.40 4,840.40 4,840.40 0.0M
2021-06-28 4,916.53 4,916.53 4,916.53 4,916.53 0.0M
2021-06-25 4,876.42 4,876.42 4,876.42 4,876.42 0.0M
2021-06-24 4,854.20 4,854.20 4,854.20 4,854.20 0.0M
2021-06-23 4,834.08 4,834.08 4,834.08 4,834.08 0.0M
2021-06-22 4,718.93 4,718.93 4,718.93 4,718.93 0.0M
2021-06-21 4,705.19 4,705.19 4,705.19 4,705.19 0.0M
2021-06-18 4,605.99 4,605.99 4,605.99 4,605.99 0.0M
2021-06-17 4,557.40 4,557.40 4,557.40 4,557.40 0.0M
2021-06-16 4,438.05 4,438.05 4,438.05 4,438.05 0.0M
2021-06-15 4,525.22 4,525.22 4,525.22 4,525.22 0.0M
2021-06-11 4,471.86 4,471.86 4,471.86 4,471.86 0.0M
2021-06-10 4,529.53 4,529.53 4,529.53 4,529.53 0.0M
2021-06-09 4,536.04 4,536.04 4,536.04 4,536.04 0.0M
2021-06-08 4,531.64 4,531.64 4,531.64 4,531.64 0.0M
2021-06-07 4,568.54 4,568.54 4,568.54 4,568.54 0.0M
2021-06-04 4,509.39 4,509.39 4,509.39 4,509.39 0.0M
2021-06-03 4,505.11 4,505.11 4,505.11 4,505.11 0.0M
2021-06-02 4,527.71 4,527.71 4,527.71 4,527.71 0.0M
2021-06-01 4,607.24 4,607.24 4,607.24 4,607.24 0.0M
2021-05-31 4,579.16 4,579.16 4,579.16 4,579.16 0.0M
2021-05-28 4,538.12 4,538.12 4,538.12 4,538.12 0.0M
2021-05-27 4,575.02 4,575.02 4,575.02 4,575.02 0.0M
2021-05-26 4,485.90 4,485.90 4,485.90 4,485.90 0.0M
2021-05-25 4,532.14 4,532.14 4,532.14 4,532.14 0.0M
2021-05-24 4,434.05 4,434.05 4,434.05 4,434.05 0.0M
2021-05-21 4,383.67 4,383.67 4,383.67 4,383.67 0.0M
2021-05-20 4,435.57 4,435.57 4,435.57 4,435.57 0.0M
2021-05-19 4,424.71 4,424.71 4,424.71 4,424.71 0.0M
2021-05-18 4,362.00 4,362.00 4,362.00 4,362.00 0.0M
2021-05-17 4,358.72 4,358.72 4,358.72 4,358.72 0.0M
2021-05-14 4,307.85 4,307.85 4,307.85 4,307.85 0.0M
2021-05-13 4,230.64 4,230.64 4,230.64 4,230.64 0.0M
2021-05-12 4,250.85 4,250.85 4,250.85 4,250.85 0.0M
2021-05-11 4,264.59 4,264.59 4,264.59 4,264.59 0.0M
2021-05-10 4,247.48 4,247.48 4,247.48 4,247.48 0.0M
2021-05-07 4,284.41 4,284.41 4,284.41 4,284.41 0.0M
2021-05-06 4,430.78 4,430.78 4,430.78 4,430.78 0.0M
2021-04-30 4,509.21 4,509.21 4,509.21 4,509.21 0.0M
2021-04-29 4,546.97 4,546.97 4,546.97 4,546.97 0.0M
2021-04-28 4,537.97 4,537.97 4,537.97 4,537.97 0.0M
2021-04-27 4,578.25 4,578.25 4,578.25 4,578.25 0.0M
2021-04-26 4,586.37 4,586.37 4,586.37 4,586.37 0.0M
2021-04-23 4,627.50 4,627.50 4,627.50 4,627.50 0.0M
2021-04-22 4,658.55 4,658.55 4,658.55 4,658.55 0.0M
2021-04-21 4,587.72 4,587.72 4,587.72 4,587.72 0.0M
2021-04-20 4,566.78 4,566.78 4,566.78 4,566.78 0.0M
2021-04-19 4,602.29 4,602.29 4,602.29 4,602.29 0.0M
2021-04-16 4,441.76 4,441.76 4,441.76 4,441.76 0.0M
2021-04-15 4,435.82 4,435.82 4,435.82 4,435.82 0.0M
2021-04-14 4,466.62 4,466.62 4,466.62 4,466.62 0.0M
2021-04-13 4,386.19 4,386.19 4,386.19 4,386.19 0.0M
2021-04-12 4,337.53 4,337.53 4,337.53 4,337.53 0.0M
2021-04-09 4,463.68 4,463.68 4,463.68 4,463.68 0.0M
2021-04-08 4,455.85 4,455.85 4,455.85 4,455.85 0.0M
2021-04-07 4,480.52 4,480.52 4,480.52 4,480.52 0.0M
2021-04-06 4,481.19 4,481.19 4,481.19 4,481.19 0.0M
2021-04-02 4,471.23 4,471.23 4,471.23 4,471.23 0.0M
2021-04-01 4,402.61 4,402.61 4,402.61 4,402.61 0.0M
2021-03-31 4,356.77 4,356.77 4,356.77 4,356.77 0.0M
2021-03-30 4,367.63 4,367.63 4,367.63 4,367.63 0.0M
2021-03-29 4,343.32 4,343.32 4,343.32 4,343.32 0.0M
2021-03-26 4,356.54 4,356.54 4,356.54 4,356.54 0.0M
2021-03-25 4,226.55 4,226.55 4,226.55 4,226.55 0.0M
2021-03-24 4,205.18 4,205.18 4,205.18 4,205.18 0.0M
2021-03-23 4,290.78 4,290.78 4,290.78 4,290.78 0.0M
2021-03-22 4,324.88 4,324.88 4,324.88 4,324.88 0.0M
2021-03-19 4,250.75 4,250.75 4,250.75 4,250.75 0.0M
2021-03-18 4,344.95 4,344.95 4,344.95 4,344.95 0.0M
2021-03-17 4,349.69 4,349.69 4,349.69 4,349.69 0.0M
2021-03-16 4,297.03 4,297.03 4,297.03 4,297.03 0.0M
2021-03-15 4,308.83 4,308.83 4,308.83 4,308.83 0.0M
2021-03-12 4,419.33 4,419.33 4,419.33 4,419.33 0.0M
2021-03-11 4,511.02 4,511.02 4,511.02 4,511.02 0.0M
2021-03-10 4,450.82 4,450.82 4,450.82 4,450.82 0.0M
2021-03-09 4,550.25 4,550.25 4,550.25 4,550.25 0.0M
2021-03-08 4,677.40 4,677.40 4,677.40 4,677.40 0.0M
2021-03-05 4,808.29 4,808.29 4,808.29 4,808.29 0.0M
2021-03-04 4,696.42 4,696.42 4,696.42 4,696.42 0.0M
2021-03-03 4,823.38 4,823.38 4,823.38 4,823.38 0.0M
2021-03-02 4,802.50 4,802.50 4,802.50 4,802.50 0.0M
2021-03-01 4,799.20 4,799.20 4,799.20 4,799.20 0.0M
2021-02-26 4,678.20 4,678.20 4,678.20 4,678.20 0.0M
2021-02-25 4,727.03 4,727.03 4,727.03 4,727.03 0.0M
2021-02-24 4,763.16 4,763.16 4,763.16 4,763.16 0.0M
2021-02-23 4,802.07 4,802.07 4,802.07 4,802.07 0.0M
2021-02-22 4,793.72 4,793.72 4,793.72 4,793.72 0.0M
2021-02-19 4,874.83 4,874.83 4,874.83 4,874.83 0.0M
2021-02-18 4,822.68 4,822.68 4,822.68 4,822.68 0.0M
2021-02-10 4,849.00 4,849.00 4,849.00 4,849.00 0.0M
2021-02-09 4,715.57 4,715.57 4,715.57 4,715.57 0.0M
2021-02-08 4,628.92 4,628.92 4,628.92 4,628.92 0.0M
2021-02-05 4,637.55 4,637.55 4,637.55 4,637.55 0.0M
2021-02-04 4,718.50 4,718.50 4,718.50 4,718.50 0.0M
2021-02-03 4,769.45 4,769.45 4,769.45 4,769.45 0.0M
2021-02-02 4,896.31 4,896.31 4,896.31 4,896.31 0.0M
2021-02-01 4,852.61 4,852.61 4,852.61 4,852.61 0.0M
2021-01-29 4,854.41 4,854.41 4,854.41 4,854.41 0.0M
2021-01-28 4,873.24 4,873.24 4,873.24 4,873.24 0.0M
2021-01-27 5,054.05 5,054.05 5,054.05 5,054.05 0.0M
2021-01-26 5,028.35 5,028.35 5,028.35 5,028.35 0.0M
2021-01-25 5,061.00 5,061.00 5,061.00 5,061.00 0.0M
2021-01-22 5,196.96 5,196.96 5,196.96 5,196.96 0.0M
2021-01-21 5,371.93 5,371.93 5,371.93 5,371.93 0.0M
2021-01-20 5,356.63 5,356.63 5,356.63 5,356.63 0.0M
2021-01-19 5,344.61 5,344.61 5,344.61 5,344.61 0.0M
2021-01-18 5,492.34 5,492.34 5,492.34 5,492.34 0.0M
2021-01-15 5,325.37 5,325.37 5,325.37 5,325.37 0.0M
2021-01-14 5,530.35 5,530.35 5,530.35 5,530.35 0.0M
2021-01-13 5,592.63 5,592.63 5,592.63 5,592.63 0.0M
2021-01-12 5,505.03 5,505.03 5,505.03 5,505.03 0.0M
2021-01-11 5,417.02 5,417.02 5,417.02 5,417.02 0.0M
2021-01-08 5,392.41 5,392.41 5,392.41 5,392.41 0.0M
2021-01-07 5,338.60 5,338.60 5,338.60 5,338.60 0.0M
2021-01-06 5,295.30 5,295.30 5,295.30 5,295.30 0.0M
2021-01-05 5,355.25 5,355.25 5,355.25 5,355.25 0.0M
2021-01-04 5,101.79 5,101.79 5,101.79 5,101.79 0.0M