HS China A Properties (HSCAP)

HSCAP
🏛️ Hongkong →
1,643.17
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 2,110.24 2,110.24 2,110.24 2,110.24 0.0M
2022-12-29 2,108.01 2,108.01 2,108.01 2,108.01 0.0M
2022-12-28 2,160.60 2,160.60 2,160.60 2,160.60 0.0M
2022-12-27 2,154.46 2,154.46 2,154.46 2,154.46 0.0M
2022-12-26 2,147.14 2,147.14 2,147.14 2,147.14 0.0M
2022-12-23 2,181.51 2,181.51 2,181.51 2,181.51 0.0M
2022-12-22 2,194.02 2,194.02 2,194.02 2,194.02 0.0M
2022-12-21 2,200.17 2,200.17 2,200.17 2,200.17 0.0M
2022-12-20 2,215.48 2,215.48 2,215.48 2,215.48 0.0M
2022-12-19 2,284.43 2,284.43 2,284.43 2,284.44 0.0M
2022-12-16 2,304.79 2,304.79 2,304.79 2,304.79 0.0M
2022-12-15 2,263.40 2,263.40 2,263.40 2,263.40 0.0M
2022-12-14 2,266.53 2,266.53 2,266.53 2,266.53 0.0M
2022-12-13 2,282.90 2,282.90 2,282.90 2,282.91 0.0M
2022-12-12 2,277.43 2,277.43 2,277.43 2,277.43 0.0M
2022-12-09 2,358.18 2,358.18 2,358.18 2,358.18 0.0M
2022-12-08 2,301.12 2,301.12 2,301.12 2,301.12 0.0M
2022-12-07 2,259.12 2,259.12 2,259.12 2,259.12 0.0M
2022-12-06 2,299.17 2,299.17 2,299.17 2,299.17 0.0M
2022-12-05 2,302.33 2,302.33 2,302.33 2,302.33 0.0M
2022-12-02 2,284.74 2,284.74 2,284.74 2,284.74 0.0M
2022-12-01 2,332.89 2,332.89 2,332.89 2,332.89 0.0M
2022-11-30 2,353.64 2,353.64 2,353.64 2,353.64 0.0M
2022-11-29 2,403.76 2,403.76 2,403.76 2,403.76 0.0M
2022-11-28 2,230.84 2,230.84 2,230.84 2,230.84 0.0M
2022-11-25 2,241.34 2,241.34 2,241.34 2,241.34 0.0M
2022-11-24 2,146.23 2,146.23 2,146.23 2,146.23 0.0M
2022-11-23 2,111.13 2,111.13 2,111.13 2,111.13 0.0M
2022-11-22 2,109.14 2,109.14 2,109.14 2,109.14 0.0M
2022-11-21 2,125.37 2,125.37 2,125.37 2,125.37 0.0M
2022-11-18 2,132.38 2,132.38 2,132.38 2,132.38 0.0M
2022-11-17 2,153.36 2,153.36 2,153.36 2,153.36 0.0M
2022-11-16 2,145.65 2,145.65 2,145.65 2,145.65 0.0M
2022-11-15 2,196.44 2,196.44 2,196.44 2,196.44 0.0M
2022-11-14 2,174.68 2,174.68 2,174.68 2,174.68 0.0M
2022-11-11 2,132.35 2,132.35 2,132.35 2,132.35 0.0M
2022-11-10 2,004.19 2,004.19 2,004.19 2,004.19 0.0M
2022-11-09 2,003.99 2,003.99 2,003.99 2,003.99 0.0M
2022-11-08 1,965.62 1,965.62 1,965.62 1,965.62 0.0M
2022-11-07 1,957.67 1,957.67 1,957.67 1,957.67 0.0M
2022-11-04 1,940.92 1,940.92 1,940.92 1,940.92 0.0M
2022-11-03 1,888.26 1,888.26 1,888.26 1,888.26 0.0M
2022-11-02 1,915.13 1,915.13 1,915.13 1,915.13 0.0M
2022-11-01 1,881.46 1,881.46 1,881.46 1,881.46 0.0M
2022-10-31 1,855.47 1,855.47 1,855.47 1,855.47 0.0M
2022-10-28 1,910.97 1,910.97 1,910.97 1,910.97 0.0M
2022-10-27 1,978.91 1,978.91 1,978.91 1,978.91 0.0M
2022-10-26 1,953.99 1,953.99 1,953.99 1,953.99 0.0M
2022-10-25 1,977.19 1,977.19 1,977.19 1,977.19 0.0M
2022-10-24 2,003.70 2,003.70 2,003.70 2,003.70 0.0M
2022-10-21 2,077.98 2,077.98 2,077.98 2,077.98 0.0M
2022-10-20 2,080.33 2,080.33 2,080.33 2,080.33 0.0M
2022-10-19 2,088.18 2,088.18 2,088.18 2,088.18 0.0M
2022-10-18 2,099.04 2,099.04 2,099.04 2,099.04 0.0M
2022-10-17 2,127.46 2,127.46 2,127.46 2,127.46 0.0M
2022-10-14 2,127.58 2,127.58 2,127.58 2,127.58 0.0M
2022-10-13 2,127.56 2,127.56 2,127.56 2,127.56 0.0M
2022-10-12 2,174.49 2,174.49 2,174.49 2,174.49 0.0M
2022-10-11 2,131.64 2,131.64 2,131.64 2,131.64 0.0M
2022-10-10 2,176.91 2,176.91 2,176.91 2,176.91 0.0M
2022-09-30 2,172.66 2,172.66 2,172.66 2,172.66 0.0M
2022-09-29 2,134.64 2,134.64 2,134.64 2,134.64 0.0M
2022-09-28 2,176.31 2,176.31 2,176.31 2,176.31 0.0M
2022-09-27 2,219.93 2,219.93 2,219.93 2,219.93 0.0M
2022-09-26 2,193.01 2,193.01 2,193.01 2,193.01 0.0M
2022-09-23 2,208.61 2,208.61 2,208.61 2,208.61 0.0M
2022-09-22 2,228.87 2,228.87 2,228.87 2,228.87 0.0M
2022-09-21 2,272.64 2,272.64 2,272.64 2,272.64 0.0M
2022-09-20 2,242.11 2,242.11 2,242.11 2,242.11 0.0M
2022-09-19 2,294.49 2,294.49 2,294.49 2,294.49 0.0M
2022-09-16 2,292.36 2,292.36 2,292.36 2,292.36 0.0M
2022-09-15 2,379.97 2,379.97 2,379.97 2,379.97 0.0M
2022-09-14 2,338.83 2,338.83 2,338.83 2,338.83 0.0M
2022-09-13 2,346.57 2,346.57 2,346.57 2,346.57 0.0M
2022-09-09 2,399.42 2,399.42 2,399.42 2,399.42 0.0M
2022-09-08 2,318.23 2,318.23 2,318.23 2,318.23 0.0M
2022-09-07 2,319.59 2,319.59 2,319.59 2,319.59 0.0M
2022-09-06 2,312.80 2,312.80 2,312.80 2,312.80 0.0M
2022-09-05 2,251.51 2,251.51 2,251.51 2,251.51 0.0M
2022-09-02 2,224.69 2,224.69 2,224.69 2,224.69 0.0M
2022-09-01 2,241.37 2,241.37 2,241.37 2,241.37 0.0M
2022-08-31 2,223.69 2,223.69 2,223.69 2,223.69 0.0M
2022-08-30 2,227.36 2,227.36 2,227.36 2,227.36 0.0M
2022-08-29 2,199.07 2,199.07 2,199.07 2,199.07 0.0M
2022-08-26 2,205.02 2,205.02 2,205.02 2,205.02 0.0M
2022-08-25 2,218.76 2,218.76 2,218.76 2,218.76 0.0M
2022-08-24 2,196.36 2,196.36 2,196.36 2,196.36 0.0M
2022-08-23 2,245.62 2,245.62 2,245.62 2,245.62 0.0M
2022-08-22 2,269.53 2,269.53 2,269.53 2,269.53 0.0M
2022-08-19 2,263.67 2,263.67 2,263.67 2,263.67 0.0M
2022-08-18 2,227.25 2,227.25 2,227.25 2,227.25 0.0M
2022-08-17 2,251.72 2,251.72 2,251.72 2,251.72 0.0M
2022-08-16 2,202.62 2,202.62 2,202.62 2,202.62 0.0M
2022-08-15 2,164.75 2,164.75 2,164.75 2,164.75 0.0M
2022-08-12 2,179.77 2,179.77 2,179.77 2,179.77 0.0M
2022-08-11 2,168.27 2,168.27 2,168.27 2,168.27 0.0M
2022-08-10 2,134.93 2,134.93 2,134.93 2,134.93 0.0M
2022-08-09 2,154.64 2,154.64 2,154.64 2,154.64 0.0M
2022-08-08 2,161.88 2,161.88 2,161.88 2,161.88 0.0M
2022-08-05 2,163.24 2,163.24 2,163.24 2,163.24 0.0M
2022-08-04 2,125.18 2,125.18 2,125.18 2,125.18 0.0M
2022-08-03 2,118.94 2,118.94 2,118.94 2,118.94 0.0M
2022-08-02 2,171.59 2,171.59 2,171.59 2,171.59 0.0M
2022-08-01 2,219.55 2,219.55 2,219.55 2,219.55 0.0M
2022-07-29 2,246.21 2,246.21 2,246.21 2,246.21 0.0M
2022-07-28 2,287.47 2,287.47 2,287.47 2,287.47 0.0M
2022-07-27 2,277.50 2,277.50 2,277.50 2,277.51 0.0M
2022-07-26 2,280.76 2,280.76 2,280.76 2,280.76 0.0M
2022-07-25 2,185.43 2,185.43 2,185.43 2,185.43 0.0M
2022-07-22 2,165.79 2,165.79 2,165.79 2,165.79 0.0M
2022-07-21 2,179.80 2,179.80 2,179.80 2,179.80 0.0M
2022-07-20 2,200.30 2,200.30 2,200.30 2,200.30 0.0M
2022-07-19 2,201.91 2,201.91 2,201.91 2,201.91 0.0M
2022-07-18 2,189.95 2,189.95 2,189.95 2,189.95 0.0M
2022-07-15 2,121.13 2,121.13 2,121.13 2,121.13 0.0M
2022-07-14 2,234.36 2,234.36 2,234.36 2,234.36 0.0M
2022-07-13 2,279.28 2,279.28 2,279.28 2,279.28 0.0M
2022-07-12 2,267.08 2,267.08 2,267.08 2,267.08 0.0M
2022-07-11 2,253.78 2,253.78 2,253.78 2,253.78 0.0M
2022-07-08 2,284.44 2,284.44 2,284.44 2,284.44 0.0M
2022-07-07 2,280.57 2,280.57 2,280.57 2,280.57 0.0M
2022-07-06 2,281.68 2,281.68 2,281.68 2,281.68 0.0M
2022-07-05 2,336.46 2,336.46 2,336.46 2,336.46 0.0M
2022-07-04 2,370.16 2,370.16 2,370.16 2,370.16 0.0M
2022-07-01 2,384.31 2,384.31 2,384.31 2,384.31 0.0M
2022-06-30 2,403.88 2,403.88 2,403.88 2,403.88 0.0M
2022-06-29 2,361.71 2,361.71 2,361.71 2,361.71 0.0M
2022-06-28 2,272.09 2,272.09 2,272.09 2,272.09 0.0M
2022-06-27 2,283.65 2,283.65 2,283.65 2,283.65 0.0M
2022-06-24 2,280.56 2,280.56 2,280.56 2,280.56 0.0M
2022-06-23 2,300.92 2,300.92 2,300.92 2,300.92 0.0M
2022-06-22 2,261.48 2,261.48 2,261.48 2,261.48 0.0M
2022-06-21 2,308.30 2,308.30 2,308.30 2,308.30 0.0M
2022-06-20 2,298.75 2,298.75 2,298.75 2,298.75 0.0M
2022-06-17 2,238.64 2,238.64 2,238.64 2,238.64 0.0M
2022-06-16 2,251.33 2,251.33 2,251.33 2,251.33 0.0M
2022-06-15 2,272.61 2,272.61 2,272.61 2,272.61 0.0M
2022-06-14 2,220.51 2,220.51 2,220.51 2,220.51 0.0M
2022-06-13 2,174.30 2,174.30 2,174.30 2,174.30 0.0M
2022-06-10 2,239.65 2,239.65 2,239.65 2,239.65 0.0M
2022-06-09 2,243.07 2,243.07 2,243.07 2,243.07 0.0M
2022-06-08 2,225.19 2,225.19 2,225.19 2,225.19 0.0M
2022-06-07 2,247.41 2,247.41 2,247.41 2,247.41 0.0M
2022-06-06 2,220.78 2,220.78 2,220.78 2,220.78 0.0M
2022-06-02 2,242.98 2,242.98 2,242.98 2,242.98 0.0M
2022-06-01 2,270.40 2,270.40 2,270.40 2,270.40 0.0M
2022-05-31 2,258.86 2,258.86 2,258.86 2,258.86 0.0M
2022-05-30 2,262.03 2,262.03 2,262.03 2,262.03 0.0M
2022-05-27 2,288.32 2,288.32 2,288.32 2,288.32 0.0M
2022-05-26 2,315.70 2,315.70 2,315.70 2,315.70 0.0M
2022-05-25 2,288.19 2,288.19 2,288.19 2,288.19 0.0M
2022-05-24 2,279.55 2,279.55 2,279.55 2,279.55 0.0M
2022-05-23 2,323.17 2,323.17 2,323.17 2,323.17 0.0M
2022-05-20 2,381.91 2,381.91 2,381.91 2,381.91 0.0M
2022-05-19 2,411.82 2,411.82 2,411.82 2,411.82 0.0M
2022-05-18 2,363.26 2,363.26 2,363.26 2,363.26 0.0M
2022-05-17 2,387.09 2,387.09 2,387.09 2,387.09 0.0M
2022-05-16 2,412.66 2,412.66 2,412.66 2,412.66 0.0M
2022-05-13 2,377.52 2,377.52 2,377.52 2,377.52 0.0M
2022-05-12 2,270.62 2,270.62 2,270.62 2,270.62 0.0M
2022-05-11 2,309.40 2,309.40 2,309.40 2,309.40 0.0M
2022-05-10 2,347.84 2,347.84 2,347.84 2,347.84 0.0M
2022-05-09 2,342.55 2,342.55 2,342.55 2,342.55 0.0M
2022-05-06 2,316.25 2,316.25 2,316.25 2,316.25 0.0M
2022-05-05 2,441.84 2,441.84 2,441.84 2,441.84 0.0M
2022-04-29 2,466.49 2,466.49 2,466.49 2,466.49 0.0M
2022-04-28 2,381.73 2,381.73 2,381.73 2,381.73 0.0M
2022-04-27 2,302.04 2,302.04 2,302.04 2,302.04 0.0M
2022-04-26 2,352.27 2,352.27 2,352.27 2,352.27 0.0M
2022-04-25 2,351.43 2,351.43 2,351.43 2,351.43 0.0M
2022-04-22 2,487.07 2,487.07 2,487.07 2,487.07 0.0M
2022-04-21 2,435.59 2,435.59 2,435.59 2,435.59 0.0M
2022-04-20 2,488.27 2,488.27 2,488.27 2,488.27 0.0M
2022-04-19 2,635.49 2,635.49 2,635.49 2,635.49 0.0M
2022-04-18 2,630.73 2,630.73 2,630.73 2,630.73 0.0M
2022-04-15 2,729.43 2,729.43 2,729.43 2,729.43 0.0M
2022-04-14 2,708.13 2,708.13 2,708.13 2,708.13 0.0M
2022-04-13 2,602.25 2,602.25 2,602.25 2,602.25 0.0M
2022-04-12 2,619.70 2,619.70 2,619.70 2,619.70 0.0M
2022-04-11 2,688.30 2,688.30 2,688.30 2,688.30 0.0M
2022-04-08 2,787.48 2,787.48 2,787.48 2,787.48 0.0M
2022-04-07 2,716.29 2,716.29 2,716.29 2,716.29 0.0M
2022-04-06 2,836.72 2,836.72 2,836.72 2,836.72 0.0M
2022-04-01 2,751.74 2,751.74 2,751.74 2,751.74 0.0M
2022-03-31 2,659.48 2,659.48 2,659.48 2,659.48 0.0M
2022-03-30 2,632.81 2,632.81 2,632.81 2,632.81 0.0M
2022-03-29 2,489.46 2,489.46 2,489.46 2,489.46 0.0M
2022-03-28 2,543.20 2,543.20 2,543.20 2,543.20 0.0M
2022-03-25 2,489.27 2,489.27 2,489.27 2,489.27 0.0M
2022-03-24 2,493.02 2,493.02 2,493.02 2,493.02 0.0M
2022-03-23 2,533.88 2,533.88 2,533.88 2,533.88 0.0M
2022-03-22 2,479.36 2,479.36 2,479.36 2,479.36 0.0M
2022-03-21 2,391.67 2,391.67 2,391.67 2,391.67 0.0M
2022-03-18 2,408.68 2,408.68 2,408.68 2,408.68 0.0M
2022-03-17 2,296.83 2,296.83 2,296.83 2,296.83 0.0M
2022-03-16 2,211.93 2,211.93 2,211.93 2,211.93 0.0M
2022-03-15 2,143.59 2,143.59 2,143.59 2,143.59 0.0M
2022-03-14 2,328.10 2,328.10 2,328.10 2,328.10 0.0M
2022-03-11 2,375.56 2,375.56 2,375.56 2,375.56 0.0M
2022-03-10 2,370.69 2,370.69 2,370.69 2,370.69 0.0M
2022-03-09 2,357.68 2,357.68 2,357.68 2,357.68 0.0M
2022-03-08 2,443.41 2,443.41 2,443.41 2,443.41 0.0M
2022-03-07 2,525.29 2,525.29 2,525.29 2,525.29 0.0M
2022-03-04 2,535.88 2,535.88 2,535.88 2,535.88 0.0M
2022-03-03 2,553.70 2,553.70 2,553.70 2,553.70 0.0M
2022-03-02 2,503.13 2,503.13 2,503.13 2,503.13 0.0M
2022-03-01 2,493.27 2,493.27 2,493.27 2,493.27 0.0M
2022-02-28 2,464.16 2,464.16 2,464.16 2,464.16 0.0M
2022-02-25 2,476.78 2,476.78 2,476.78 2,476.78 0.0M
2022-02-24 2,493.68 2,493.68 2,493.68 2,493.68 0.0M
2022-02-23 2,540.28 2,540.28 2,540.28 2,540.28 0.0M
2022-02-22 2,570.17 2,570.17 2,570.17 2,570.17 0.0M
2022-02-21 2,586.69 2,586.69 2,586.69 2,586.69 0.0M
2022-02-18 2,566.10 2,566.10 2,566.10 2,566.10 0.0M
2022-02-17 2,473.74 2,473.74 2,473.74 2,473.74 0.0M
2022-02-16 2,510.33 2,510.33 2,510.33 2,510.33 0.0M
2022-02-15 2,482.98 2,482.98 2,482.98 2,482.98 0.0M
2022-02-14 2,502.11 2,502.11 2,502.11 2,502.11 0.0M
2022-02-11 2,585.57 2,585.57 2,585.57 2,585.57 0.0M
2022-02-10 2,590.07 2,590.07 2,590.07 2,590.07 0.0M
2022-02-09 2,556.05 2,556.05 2,556.05 2,556.05 0.0M
2022-02-08 2,564.48 2,564.48 2,564.48 2,564.48 0.0M
2022-02-07 2,550.13 2,550.13 2,550.13 2,550.13 0.0M
2022-01-28 2,518.57 2,518.57 2,518.57 2,518.57 0.0M
2022-01-27 2,530.38 2,530.38 2,530.38 2,530.38 0.0M
2022-01-26 2,560.49 2,560.49 2,560.49 2,560.49 0.0M
2022-01-25 2,559.06 2,559.06 2,559.06 2,559.06 0.0M
2022-01-24 2,646.97 2,646.97 2,646.97 2,646.97 0.0M
2022-01-21 2,623.53 2,623.53 2,623.53 2,623.53 0.0M
2022-01-20 2,646.12 2,646.12 2,646.12 2,646.12 0.0M
2022-01-19 2,651.00 2,651.00 2,651.00 2,651.00 0.0M
2022-01-18 2,638.53 2,638.53 2,638.53 2,638.53 0.0M
2022-01-17 2,570.75 2,570.75 2,570.75 2,570.75 0.0M
2022-01-14 2,528.62 2,528.62 2,528.62 2,528.62 0.0M
2022-01-13 2,594.48 2,594.48 2,594.48 2,594.48 0.0M
2022-01-12 2,643.14 2,643.14 2,643.14 2,643.14 0.0M
2022-01-11 2,664.08 2,664.08 2,664.08 2,664.08 0.0M
2022-01-10 2,662.85 2,662.85 2,662.85 2,662.85 0.0M
2022-01-07 2,633.24 2,633.24 2,633.24 2,633.24 0.0M
2022-01-06 2,569.86 2,569.86 2,569.86 2,569.86 0.0M
2022-01-05 2,593.77 2,593.77 2,593.77 2,593.77 0.0M
2022-01-04 2,573.60 2,573.60 2,573.60 2,573.60 0.0M