HS China A Robotics (HSCARI)

HSCARI
🏛️ Hongkong →
7,961.27
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
2021-12-31 4,684.65 4,684.65 4,684.65 4,684.65 0.0M
2021-12-30 4,697.62 4,697.62 4,697.62 4,697.62 0.0M
2021-12-29 4,689.78 4,689.78 4,689.78 4,689.78 0.0M
2021-12-28 4,703.51 4,703.51 4,703.51 4,703.51 0.0M
2021-12-27 4,565.53 4,565.53 4,565.53 4,565.53 0.0M
2021-12-24 4,605.12 4,605.12 4,605.12 4,605.12 0.0M
2021-12-23 4,679.24 4,679.24 4,679.24 4,679.24 0.0M
2021-12-22 4,620.62 4,620.62 4,620.62 4,620.62 0.0M
2021-12-21 4,598.83 4,598.83 4,598.83 4,598.83 0.0M
2021-12-20 4,534.91 4,534.91 4,534.91 4,534.91 0.0M
2021-12-17 4,586.78 4,586.78 4,586.78 4,586.78 0.0M
2021-12-16 4,683.05 4,683.05 4,683.05 4,683.05 0.0M
2021-12-15 4,635.88 4,635.88 4,635.88 4,635.88 0.0M
2021-12-14 4,691.42 4,691.42 4,691.42 4,691.42 0.0M
2021-12-13 4,675.56 4,675.56 4,675.56 4,675.56 0.0M
2021-12-10 4,689.03 4,689.03 4,689.03 4,689.03 0.0M
2021-12-09 4,663.06 4,663.06 4,663.06 4,663.06 0.0M
2021-12-08 4,623.21 4,623.21 4,623.21 4,623.21 0.0M
2021-12-07 4,543.89 4,543.89 4,543.89 4,543.89 0.0M
2021-12-06 4,645.11 4,645.11 4,645.11 4,645.11 0.0M
2021-12-03 4,785.32 4,785.32 4,785.32 4,785.32 0.0M
2021-12-02 4,824.97 4,824.97 4,824.97 4,824.97 0.0M
2021-12-01 4,884.46 4,884.46 4,884.46 4,884.46 0.0M
2021-11-30 4,888.06 4,888.06 4,888.06 4,888.06 0.0M
2021-11-29 4,847.17 4,847.17 4,847.17 4,847.17 0.0M
2021-11-26 4,801.90 4,801.90 4,801.90 4,801.90 0.0M
2021-11-25 4,804.57 4,804.57 4,804.57 4,804.57 0.0M
2021-11-24 4,786.10 4,786.10 4,786.10 4,786.10 0.0M
2021-11-23 4,813.60 4,813.60 4,813.60 4,813.60 0.0M
2021-11-22 4,753.39 4,753.39 4,753.39 4,753.39 0.0M
2021-11-19 4,672.22 4,672.22 4,672.22 4,672.22 0.0M
2021-11-18 4,603.05 4,603.05 4,603.05 4,603.05 0.0M
2021-11-17 4,669.16 4,669.16 4,669.16 4,669.16 0.0M
2021-11-16 4,603.58 4,603.58 4,603.58 4,603.58 0.0M
2021-11-15 4,632.80 4,632.80 4,632.80 4,632.80 0.0M
2021-11-12 4,563.16 4,563.16 4,563.16 4,563.16 0.0M
2021-11-11 4,481.62 4,481.62 4,481.62 4,481.62 0.0M
2021-11-10 4,464.11 4,464.11 4,464.11 4,464.11 0.0M
2021-11-09 4,454.21 4,454.21 4,454.21 4,454.21 0.0M
2021-11-08 4,414.49 4,414.49 4,414.49 4,414.49 0.0M
2021-11-05 4,386.90 4,386.90 4,386.90 4,386.90 0.0M
2021-11-04 4,370.92 4,370.92 4,370.92 4,370.92 0.0M
2021-11-03 4,266.23 4,266.23 4,266.23 4,266.23 0.0M
2021-11-02 4,268.81 4,268.81 4,268.81 4,268.81 0.0M
2021-11-01 4,262.19 4,262.19 4,262.19 4,262.19 0.0M
2021-10-29 4,137.17 4,137.17 4,137.17 4,137.17 0.0M
2021-10-28 4,067.96 4,067.96 4,067.96 4,067.96 0.0M
2021-10-27 4,122.10 4,122.10 4,122.10 4,122.10 0.0M
2021-10-26 4,216.25 4,216.25 4,216.25 4,216.25 0.0M
2021-10-25 4,154.40 4,154.40 4,154.40 4,154.40 0.0M
2021-10-22 4,107.67 4,107.67 4,107.67 4,107.67 0.0M
2021-10-21 4,191.08 4,191.08 4,191.08 4,191.08 0.0M
2021-10-20 4,241.44 4,241.44 4,241.44 4,241.44 0.0M
2021-10-19 4,190.53 4,190.53 4,190.53 4,190.53 0.0M
2021-10-18 4,161.57 4,161.57 4,161.57 4,161.57 0.0M
2021-10-15 4,129.49 4,129.49 4,129.49 4,129.49 0.0M
2021-10-14 4,110.84 4,110.84 4,110.84 4,110.84 0.0M
2021-10-13 4,013.33 4,013.33 4,013.33 4,013.33 0.0M
2021-10-12 3,956.30 3,956.30 3,956.30 3,956.30 0.0M
2021-10-11 4,051.42 4,051.42 4,051.42 4,051.42 0.0M
2021-10-08 4,038.36 4,038.36 4,038.36 4,038.36 0.0M
2021-09-30 3,974.94 3,974.94 3,974.94 3,974.94 0.0M
2021-09-29 3,877.53 3,877.53 3,877.53 3,877.53 0.0M
2021-09-28 3,986.31 3,986.31 3,986.31 3,986.31 0.0M
2021-09-27 3,981.33 3,981.33 3,981.33 3,981.33 0.0M
2021-09-24 4,059.16 4,059.16 4,059.16 4,059.16 0.0M
2021-09-23 4,168.91 4,168.91 4,168.91 4,168.91 0.0M
2021-09-22 4,163.20 4,163.20 4,163.20 4,163.20 0.0M
2021-09-17 4,170.60 4,170.60 4,170.60 4,170.60 0.0M
2021-09-16 4,223.09 4,223.09 4,223.09 4,223.09 0.0M
2021-09-15 4,326.16 4,326.16 4,326.16 4,326.16 0.0M
2021-09-14 4,341.86 4,341.86 4,341.86 4,341.86 0.0M
2021-09-13 4,316.42 4,316.42 4,316.42 4,316.42 0.0M
2021-09-10 4,356.21 4,356.21 4,356.21 4,356.21 0.0M
2021-09-09 4,405.79 4,405.79 4,405.79 4,405.79 0.0M
2021-09-08 4,427.72 4,427.72 4,427.72 4,427.72 0.0M
2021-09-07 4,483.28 4,483.28 4,483.28 4,483.28 0.0M
2021-09-06 4,450.28 4,450.28 4,450.28 4,450.28 0.0M
2021-09-03 4,400.59 4,400.59 4,400.59 4,400.59 0.0M
2021-09-02 4,408.20 4,408.20 4,408.20 4,408.20 0.0M
2021-09-01 4,363.07 4,363.07 4,363.07 4,363.07 0.0M
2021-08-31 4,541.25 4,541.25 4,541.25 4,541.25 0.0M
2021-08-30 4,654.86 4,654.86 4,654.86 4,654.86 0.0M
2021-08-27 4,612.01 4,612.01 4,612.01 4,612.01 0.0M
2021-08-26 4,626.85 4,626.85 4,626.85 4,626.85 0.0M
2021-08-25 4,667.21 4,667.21 4,667.21 4,667.21 0.0M
2021-08-24 4,703.40 4,703.40 4,703.40 4,703.40 0.0M
2021-08-23 4,670.06 4,670.06 4,670.06 4,670.06 0.0M
2021-08-20 4,359.47 4,359.47 4,359.47 4,359.47 0.0M
2021-08-19 4,334.14 4,334.14 4,334.14 4,334.14 0.0M
2021-08-18 4,337.99 4,337.99 4,337.99 4,337.99 0.0M
2021-08-17 4,324.18 4,324.18 4,324.18 4,324.18 0.0M
2021-08-16 4,495.43 4,495.43 4,495.43 4,495.43 0.0M
2021-08-13 4,500.00 4,500.00 4,500.00 4,500.00 0.0M
2021-08-12 4,517.91 4,517.91 4,517.91 4,517.91 0.0M
2021-08-11 4,558.05 4,558.05 4,558.05 4,558.05 0.0M
2021-08-10 4,503.23 4,503.23 4,503.23 4,503.23 0.0M
2021-08-09 4,476.10 4,476.10 4,476.10 4,476.10 0.0M
2021-08-06 4,467.88 4,467.88 4,467.88 4,467.88 0.0M
2021-08-05 4,489.11 4,489.11 4,489.11 4,489.11 0.0M
2021-08-04 4,541.35 4,541.35 4,541.35 4,541.35 0.0M
2021-08-03 4,428.03 4,428.03 4,428.03 4,428.03 0.0M
2021-08-02 4,493.22 4,493.22 4,493.22 4,493.22 0.0M
2021-07-30 4,269.76 4,269.76 4,269.76 4,269.76 0.0M
2021-07-29 4,143.64 4,143.64 4,143.64 4,143.64 0.0M
2021-07-28 3,976.40 3,976.40 3,976.40 3,976.40 0.0M
2021-07-27 4,065.78 4,065.78 4,065.78 4,065.78 0.0M
2021-07-26 4,134.11 4,134.11 4,134.11 4,134.11 0.0M
2021-07-23 4,175.45 4,175.45 4,175.45 4,175.45 0.0M
2021-07-22 4,223.81 4,223.81 4,223.81 4,223.81 0.0M
2021-07-21 4,207.19 4,207.19 4,207.19 4,207.19 0.0M
2021-07-20 4,108.29 4,108.29 4,108.29 4,108.29 0.0M
2021-07-19 4,077.27 4,077.27 4,077.27 4,077.27 0.0M
2021-07-16 4,086.15 4,086.15 4,086.15 4,086.15 0.0M
2021-07-15 4,084.18 4,084.18 4,084.18 4,084.18 0.0M
2021-07-14 4,124.08 4,124.08 4,124.08 4,124.08 0.0M
2021-07-13 4,202.91 4,202.91 4,202.91 4,202.91 0.0M
2021-07-12 4,202.51 4,202.51 4,202.51 4,202.51 0.0M
2021-07-09 4,118.75 4,118.75 4,118.75 4,118.75 0.0M
2021-07-08 4,086.74 4,086.74 4,086.74 4,086.74 0.0M
2021-07-07 4,052.43 4,052.43 4,052.43 4,052.43 0.0M
2021-07-06 3,979.02 3,979.02 3,979.02 3,979.02 0.0M
2021-07-05 4,015.93 4,015.93 4,015.93 4,015.93 0.0M
2021-07-02 3,968.97 3,968.97 3,968.97 3,968.97 0.0M
2021-07-01 4,007.79 4,007.79 4,007.79 4,007.79 0.0M
2021-06-30 4,100.07 4,100.07 4,100.07 4,100.07 0.0M
2021-06-29 4,035.08 4,035.08 4,035.08 4,035.08 0.0M
2021-06-28 4,057.93 4,057.93 4,057.93 4,057.93 0.0M
2021-06-25 4,023.89 4,023.89 4,023.89 4,023.89 0.0M
2021-06-24 3,993.27 3,993.27 3,993.27 3,993.27 0.0M
2021-06-23 4,068.75 4,068.75 4,068.75 4,068.75 0.0M
2021-06-22 4,053.03 4,053.03 4,053.03 4,053.03 0.0M
2021-06-21 4,033.89 4,033.89 4,033.89 4,033.89 0.0M
2021-06-18 3,973.33 3,973.33 3,973.33 3,973.33 0.0M
2021-06-17 3,860.25 3,860.25 3,860.25 3,860.25 0.0M
2021-06-16 3,811.16 3,811.16 3,811.16 3,811.16 0.0M
2021-06-15 3,898.96 3,898.96 3,898.96 3,898.96 0.0M
2021-06-11 3,866.94 3,866.94 3,866.94 3,866.94 0.0M
2021-06-10 3,918.19 3,918.19 3,918.19 3,918.19 0.0M
2021-06-09 3,880.61 3,880.61 3,880.61 3,880.61 0.0M
2021-06-08 3,822.90 3,822.90 3,822.90 3,822.90 0.0M
2021-06-07 3,826.68 3,826.68 3,826.68 3,826.68 0.0M
2021-06-04 3,799.00 3,799.00 3,799.00 3,799.00 0.0M
2021-06-03 3,812.43 3,812.43 3,812.43 3,812.43 0.0M
2021-06-02 3,836.51 3,836.51 3,836.51 3,836.51 0.0M
2021-06-01 3,884.56 3,884.56 3,884.56 3,884.56 0.0M
2021-05-31 3,877.61 3,877.61 3,877.61 3,877.61 0.0M
2021-05-28 3,797.30 3,797.30 3,797.30 3,797.30 0.0M
2021-05-27 3,798.54 3,798.54 3,798.54 3,798.54 0.0M
2021-05-26 3,767.79 3,767.79 3,767.79 3,767.79 0.0M
2021-05-25 3,734.48 3,734.48 3,734.48 3,734.48 0.0M
2021-05-24 3,698.24 3,698.24 3,698.24 3,698.24 0.0M
2021-05-21 3,656.95 3,656.95 3,656.95 3,656.95 0.0M
2021-05-20 3,666.91 3,666.91 3,666.91 3,666.91 0.0M
2021-05-19 3,654.63 3,654.63 3,654.63 3,654.63 0.0M
2021-05-18 3,664.27 3,664.27 3,664.27 3,664.27 0.0M
2021-05-17 3,654.76 3,654.76 3,654.76 3,654.76 0.0M
2021-05-14 3,621.87 3,621.87 3,621.87 3,621.87 0.0M
2021-05-13 3,561.54 3,561.54 3,561.54 3,561.54 0.0M
2021-05-12 3,594.07 3,594.07 3,594.07 3,594.07 0.0M
2021-05-11 3,586.79 3,586.79 3,586.79 3,586.79 0.0M
2021-05-10 3,563.53 3,563.53 3,563.53 3,563.53 0.0M
2021-05-07 3,609.42 3,609.42 3,609.42 3,609.42 0.0M
2021-05-06 3,719.74 3,719.74 3,719.74 3,719.74 0.0M
2021-04-30 3,716.85 3,716.85 3,716.85 3,716.85 0.0M
2021-04-29 3,747.12 3,747.12 3,747.12 3,747.12 0.0M
2021-04-28 3,782.26 3,782.26 3,782.26 3,782.26 0.0M
2021-04-27 3,698.46 3,698.46 3,698.46 3,698.46 0.0M
2021-04-26 3,677.78 3,677.78 3,677.78 3,677.78 0.0M
2021-04-23 3,698.28 3,698.28 3,698.28 3,698.28 0.0M
2021-04-22 3,714.36 3,714.36 3,714.36 3,714.36 0.0M
2021-04-21 3,692.15 3,692.15 3,692.15 3,692.15 0.0M
2021-04-20 3,688.13 3,688.13 3,688.13 3,688.13 0.0M
2021-04-19 3,724.58 3,724.58 3,724.58 3,724.58 0.0M
2021-04-16 3,600.26 3,600.26 3,600.26 3,600.26 0.0M
2021-04-15 3,548.91 3,548.91 3,548.91 3,548.91 0.0M
2021-04-14 3,522.97 3,522.97 3,522.97 3,522.97 0.0M
2021-04-13 3,457.42 3,457.42 3,457.42 3,457.42 0.0M
2021-04-12 3,494.25 3,494.25 3,494.25 3,494.25 0.0M
2021-04-09 3,557.10 3,557.10 3,557.10 3,557.10 0.0M
2021-04-08 3,590.86 3,590.86 3,590.86 3,590.86 0.0M
2021-04-07 3,629.16 3,629.16 3,629.16 3,629.16 0.0M
2021-04-06 3,650.13 3,650.13 3,650.13 3,650.13 0.0M
2021-04-02 3,595.75 3,595.75 3,595.75 3,595.75 0.0M
2021-04-01 3,563.49 3,563.49 3,563.49 3,563.49 0.0M
2021-03-31 3,579.87 3,579.87 3,579.87 3,579.87 0.0M
2021-03-30 3,593.73 3,593.73 3,593.73 3,593.73 0.0M
2021-03-29 3,618.22 3,618.22 3,618.22 3,618.22 0.0M
2021-03-26 3,639.55 3,639.55 3,639.55 3,639.55 0.0M
2021-03-25 3,585.34 3,585.34 3,585.34 3,585.34 0.0M
2021-03-24 3,582.20 3,582.20 3,582.20 3,582.20 0.0M
2021-03-23 3,613.43 3,613.43 3,613.43 3,613.43 0.0M
2021-03-22 3,657.31 3,657.31 3,657.31 3,657.31 0.0M
2021-03-19 3,608.77 3,608.77 3,608.77 3,608.77 0.0M
2021-03-18 3,636.11 3,636.11 3,636.11 3,636.11 0.0M
2021-03-17 3,599.70 3,599.70 3,599.70 3,599.70 0.0M
2021-03-16 3,538.84 3,538.84 3,538.84 3,538.84 0.0M
2021-03-15 3,511.70 3,511.70 3,511.70 3,511.70 0.0M
2021-03-12 3,533.08 3,533.08 3,533.08 3,533.08 0.0M
2021-03-11 3,550.02 3,550.02 3,550.02 3,550.02 0.0M
2021-03-10 3,491.51 3,491.51 3,491.51 3,491.51 0.0M
2021-03-09 3,504.68 3,504.68 3,504.68 3,504.68 0.0M
2021-03-08 3,616.36 3,616.36 3,616.36 3,616.36 0.0M
2021-03-05 3,720.13 3,720.13 3,720.13 3,720.13 0.0M
2021-03-04 3,698.58 3,698.58 3,698.58 3,698.58 0.0M
2021-03-03 3,791.36 3,791.36 3,791.36 3,791.36 0.0M
2021-03-02 3,760.42 3,760.42 3,760.42 3,760.42 0.0M
2021-03-01 3,782.70 3,782.70 3,782.70 3,782.70 0.0M
2021-02-26 3,670.77 3,670.77 3,670.77 3,670.77 0.0M
2021-02-25 3,680.99 3,680.99 3,680.99 3,680.99 0.0M
2021-02-24 3,724.80 3,724.80 3,724.80 3,724.80 0.0M
2021-02-23 3,740.26 3,740.26 3,740.26 3,740.26 0.0M
2021-02-22 3,782.22 3,782.22 3,782.22 3,782.22 0.0M
2021-02-19 3,822.40 3,822.40 3,822.40 3,822.40 0.0M
2021-02-18 3,778.79 3,778.79 3,778.79 3,778.79 0.0M
2021-02-10 3,689.78 3,689.78 3,689.78 3,689.78 0.0M
2021-02-09 3,682.90 3,682.90 3,682.90 3,682.90 0.0M
2021-02-08 3,626.08 3,626.08 3,626.08 3,626.08 0.0M
2021-02-05 3,573.50 3,573.50 3,573.50 3,573.50 0.0M
2021-02-04 3,675.38 3,675.38 3,675.38 3,675.38 0.0M
2021-02-03 3,749.36 3,749.36 3,749.36 3,749.36 0.0M
2021-02-02 3,847.77 3,847.77 3,847.77 3,847.77 0.0M
2021-02-01 3,824.22 3,824.22 3,824.22 3,824.22 0.0M
2021-01-29 3,759.77 3,759.77 3,759.77 3,759.77 0.0M
2021-01-28 3,775.37 3,775.37 3,775.37 3,775.37 0.0M
2021-01-27 3,873.44 3,873.44 3,873.44 3,873.44 0.0M
2021-01-26 3,871.91 3,871.91 3,871.91 3,871.91 0.0M
2021-01-25 3,933.73 3,933.73 3,933.73 3,933.73 0.0M
2021-01-22 4,007.43 4,007.43 4,007.43 4,007.43 0.0M
2021-01-21 3,996.25 3,996.25 3,996.25 3,996.25 0.0M
2021-01-20 3,971.42 3,971.42 3,971.42 3,971.42 0.0M
2021-01-19 3,909.79 3,909.79 3,909.79 3,909.79 0.0M
2021-01-18 3,903.48 3,903.48 3,903.48 3,903.48 0.0M
2021-01-15 3,784.43 3,784.43 3,784.43 3,784.43 0.0M
2021-01-14 3,740.52 3,740.52 3,740.52 3,740.52 0.0M
2021-01-13 3,724.87 3,724.87 3,724.87 3,724.87 0.0M
2021-01-12 3,754.28 3,754.28 3,754.28 3,754.28 0.0M
2021-01-11 3,705.27 3,705.27 3,705.27 3,705.27 0.0M
2021-01-08 3,725.25 3,725.25 3,725.25 3,725.25 0.0M
2021-01-07 3,752.04 3,752.04 3,752.04 3,752.04 0.0M
2021-01-06 3,813.49 3,813.49 3,813.49 3,813.49 0.0M
2021-01-05 3,891.84 3,891.84 3,891.84 3,891.84 0.0M
2021-01-04 3,860.03 3,860.03 3,860.03 3,860.03 0.0M