HS China Central SOEs (HSCSOE)

HSCSOE
🏛️ Hongkong →
3,409.59
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
2024-12-31 2,880.24 2,908.99 2,879.84 2,895.50 0.0M
2024-12-30 2,877.41 2,899.98 2,870.27 2,878.56 0.0M
2024-12-27 2,863.26 2,879.75 2,847.10 2,869.39 0.0M
2024-12-24 2,832.26 2,878.46 2,830.82 2,864.70 0.0M
2024-12-23 2,796.06 2,837.88 2,793.58 2,830.35 0.0M
2024-12-20 2,790.19 2,796.56 2,777.75 2,780.80 0.0M
2024-12-19 2,777.83 2,796.60 2,771.14 2,789.24 0.0M
2024-12-18 2,787.32 2,815.80 2,787.32 2,802.44 0.0M
2024-12-17 2,779.36 2,803.48 2,776.22 2,781.10 0.0M
2024-12-16 2,785.02 2,811.83 2,781.42 2,787.25 0.0M
2024-12-13 2,821.79 2,821.79 2,778.65 2,785.64 0.0M
2024-12-12 2,822.59 2,856.59 2,813.82 2,840.18 0.0M
2024-12-11 2,826.55 2,855.71 2,810.03 2,813.61 0.0M
2024-12-10 2,911.95 2,911.95 2,814.70 2,816.79 0.0M
2024-12-09 2,774.86 2,850.57 2,765.93 2,850.57 0.0M
2024-12-06 2,755.74 2,798.84 2,755.74 2,779.62 0.0M
2024-12-05 2,752.32 2,761.62 2,738.53 2,745.58 0.0M
2024-12-04 2,747.19 2,782.04 2,733.17 2,766.63 0.0M
2024-12-03 2,704.52 2,751.25 2,689.66 2,744.38 0.0M
2024-12-02 2,696.12 2,721.89 2,685.19 2,704.72 0.0M
2024-11-29 2,681.17 2,710.96 2,666.28 2,687.56 0.0M
2024-11-28 2,704.89 2,704.89 2,669.39 2,671.98 0.0M
2024-11-27 2,674.86 2,718.09 2,650.45 2,709.78 0.0M
2024-11-26 2,671.07 2,695.39 2,666.86 2,670.46 0.0M
2024-11-25 2,699.87 2,708.33 2,679.93 2,682.59 0.0M
2024-11-22 2,750.77 2,761.03 2,669.39 2,683.01 0.0M
2024-11-21 2,749.01 2,765.80 2,739.92 2,744.01 0.0M
2024-11-20 2,751.31 2,767.67 2,746.64 2,759.87 0.0M
2024-11-19 2,770.34 2,774.25 2,737.78 2,755.86 0.0M
2024-11-18 2,728.79 2,778.04 2,728.79 2,750.41 0.0M
2024-11-15 2,706.07 2,732.76 2,698.53 2,709.64 0.0M
2024-11-14 2,727.20 2,748.10 2,695.01 2,699.52 0.0M
2024-11-13 2,732.71 2,762.03 2,722.03 2,746.34 0.0M
2024-11-12 2,810.90 2,838.79 2,729.52 2,743.47 0.0M
2024-11-11 2,822.26 2,838.07 2,794.85 2,817.54 0.0M
2024-11-08 2,927.74 2,943.69 2,861.98 2,866.35 0.0M
2024-11-07 2,821.38 2,908.83 2,817.34 2,905.55 0.0M
2024-11-06 2,864.61 2,878.18 2,815.66 2,827.43 0.0M
2024-11-05 2,815.71 2,883.85 2,815.71 2,883.85 0.0M
2024-11-04 2,836.08 2,838.16 2,800.24 2,824.48 0.0M
2024-11-01 2,818.55 2,851.26 2,809.82 2,828.71 0.0M
2024-10-31 2,791.01 2,831.92 2,790.02 2,797.13 0.0M
2024-10-30 2,829.52 2,834.80 2,764.25 2,780.84 0.0M
2024-10-29 2,855.58 2,871.41 2,820.14 2,832.97 0.0M
2024-10-28 2,853.28 2,866.93 2,826.89 2,855.81 0.0M
2024-10-25 2,870.27 2,890.82 2,854.64 2,861.52 0.0M
2024-10-24 2,862.97 2,886.75 2,853.85 2,874.13 0.0M
2024-10-23 2,877.21 2,917.19 2,859.30 2,887.55 0.0M
2024-10-22 2,866.90 2,896.01 2,861.88 2,876.24 0.0M
2024-10-21 2,910.24 2,915.23 2,868.82 2,868.82 0.0M
2024-10-18 2,825.20 2,923.24 2,819.04 2,907.96 0.0M
2024-10-17 2,881.58 2,915.39 2,802.67 2,812.80 0.0M
2024-10-16 2,834.28 2,896.14 2,833.01 2,856.71 0.0M
2024-10-15 2,929.01 2,944.86 2,832.83 2,848.67 0.0M
2024-10-14 2,911.49 2,968.84 2,882.67 2,935.18 0.0M
2024-10-10 2,859.99 2,970.66 2,845.89 2,907.74 0.1M
2024-10-09 2,920.82 2,927.07 2,762.12 2,814.18 0.1M
2024-10-08 3,234.31 3,236.39 2,890.97 2,898.64 0.1M
2024-10-07 3,150.90 3,230.77 3,140.25 3,230.62 0.1M
2024-10-04 2,984.83 3,092.76 2,959.96 3,092.48 0.0M
2024-10-03 3,043.43 3,043.43 2,906.50 2,987.07 0.0M
2024-10-02 2,872.03 3,035.75 2,872.03 3,030.16 0.1M
2024-09-30 2,847.97 2,895.37 2,808.23 2,857.46 0.1M
2024-09-27 2,798.23 2,809.98 2,756.57 2,806.63 0.1M
2024-09-26 2,727.46 2,766.64 2,692.45 2,765.39 0.0M
2024-09-25 2,747.26 2,773.05 2,700.34 2,706.14 0.0M
2024-09-24 2,588.32 2,675.06 2,588.32 2,671.98 0.0M
2024-09-23 2,534.72 2,575.54 2,534.72 2,555.54 0.0M
2024-09-20 2,507.59 2,543.65 2,505.45 2,531.78 0.0M
2024-09-19 2,471.64 2,512.93 2,458.46 2,506.13 0.0M
2024-09-17 2,443.89 2,481.84 2,441.56 2,474.19 0.0M
2024-09-16 2,427.62 2,442.47 2,409.21 2,441.69 0.0M
2024-09-13 2,420.58 2,463.06 2,420.58 2,441.50 0.0M
2024-09-12 2,405.23 2,424.68 2,379.29 2,411.20 0.0M
2024-09-11 2,418.95 2,418.95 2,378.59 2,406.44 0.0M
2024-09-10 2,453.18 2,462.04 2,436.14 2,451.91 0.0M
2024-09-09 2,498.50 2,498.73 2,436.65 2,458.06 0.0M
2024-09-05 2,545.65 2,548.94 2,503.45 2,522.84 0.0M
2024-09-04 2,565.95 2,565.95 2,531.68 2,545.26 0.0M
2024-09-03 2,610.22 2,622.44 2,582.58 2,594.64 0.0M
2024-09-02 2,634.41 2,634.41 2,607.46 2,618.97 0.0M
2024-08-30 2,646.60 2,686.00 2,641.99 2,658.32 0.0M
2024-08-29 2,646.58 2,658.24 2,616.14 2,647.68 0.0M
2024-08-28 2,681.92 2,686.71 2,650.66 2,657.89 0.0M
2024-08-27 2,640.59 2,690.97 2,640.59 2,686.85 0.0M
2024-08-26 2,632.49 2,645.82 2,629.89 2,639.93 0.0M
2024-08-23 2,607.97 2,625.91 2,600.72 2,622.94 0.0M
2024-08-22 2,613.41 2,620.67 2,588.22 2,619.74 0.0M
2024-08-21 2,610.31 2,610.77 2,589.93 2,608.50 0.0M
2024-08-20 2,641.05 2,645.63 2,607.06 2,621.50 0.0M
2024-08-19 2,622.79 2,647.73 2,622.79 2,637.76 0.0M
2024-08-16 2,607.90 2,632.03 2,604.63 2,619.21 0.0M
2024-08-15 2,561.71 2,605.78 2,549.02 2,591.68 0.0M
2024-08-14 2,579.15 2,585.56 2,560.14 2,569.36 0.0M
2024-08-13 2,570.76 2,582.87 2,558.07 2,572.59 0.0M
2024-08-12 2,552.70 2,564.85 2,543.22 2,556.33 0.0M
2024-08-09 2,553.78 2,575.96 2,545.58 2,549.31 0.0M
2024-08-08 2,523.72 2,540.15 2,501.01 2,529.47 0.0M
2024-08-07 2,488.83 2,540.85 2,485.46 2,526.13 0.0M
2024-08-06 2,519.23 2,533.35 2,480.44 2,486.34 0.0M
2024-08-05 2,538.52 2,546.67 2,467.49 2,499.81 0.0M
2024-08-02 2,556.45 2,573.56 2,537.15 2,570.29 0.0M
2024-08-01 2,593.83 2,613.36 2,580.94 2,590.22 0.0M
2024-07-31 2,553.90 2,593.49 2,541.59 2,587.55 0.0M
2024-07-30 2,576.26 2,576.26 2,531.62 2,540.88 0.0M
2024-07-29 2,569.78 2,599.41 2,565.42 2,582.67 0.0M
2024-07-26 2,578.26 2,605.52 2,543.85 2,558.22 0.0M
2024-07-25 2,621.59 2,625.58 2,559.52 2,568.33 0.0M
2024-07-24 2,619.50 2,639.31 2,609.52 2,625.10 0.0M
2024-07-23 2,630.83 2,652.39 2,619.28 2,619.28 0.0M
2024-07-22 2,610.53 2,639.07 2,570.82 2,632.85 0.0M
2024-07-19 2,659.50 2,659.50 2,598.23 2,610.05 0.0M
2024-07-18 2,647.89 2,692.50 2,647.77 2,675.47 0.0M
2024-07-17 2,704.15 2,710.10 2,644.80 2,651.87 0.0M
2024-07-16 2,726.12 2,737.38 2,704.33 2,704.90 0.0M
2024-07-15 2,743.07 2,765.14 2,723.68 2,734.73 0.0M
2024-07-12 2,737.83 2,765.03 2,733.55 2,752.99 0.0M
2024-07-11 2,703.47 2,728.56 2,703.47 2,722.15 0.0M
2024-07-10 2,723.90 2,735.25 2,680.70 2,686.22 0.0M
2024-07-09 2,732.77 2,744.23 2,709.28 2,726.67 0.0M
2024-07-08 2,754.38 2,762.64 2,729.04 2,738.15 0.0M
2024-07-05 2,837.02 2,854.79 2,793.71 2,798.38 0.0M
2024-07-04 2,834.04 2,846.93 2,821.18 2,841.49 0.0M
2024-07-03 2,821.64 2,856.35 2,821.64 2,840.79 0.0M
2024-07-02 2,785.01 2,844.55 2,785.01 2,819.95 0.0M
2024-06-28 2,718.99 2,797.49 2,718.99 2,771.24 0.0M
2024-06-27 2,773.12 2,775.41 2,722.35 2,728.29 0.0M
2024-06-26 2,779.26 2,800.12 2,775.85 2,793.21 0.0M
2024-06-25 2,786.37 2,810.68 2,774.67 2,791.99 0.0M
2024-06-24 2,774.25 2,779.00 2,748.27 2,778.49 0.0M
2024-06-21 2,808.82 2,816.01 2,775.28 2,778.59 0.0M
2024-06-20 2,810.83 2,839.83 2,806.87 2,825.69 0.0M
2024-06-19 2,739.93 2,810.10 2,739.93 2,808.09 0.0M
2024-06-18 2,713.67 2,736.72 2,701.64 2,728.18 0.0M
2024-06-17 2,724.87 2,754.32 2,706.83 2,710.38 0.0M
2024-06-14 2,724.58 2,763.10 2,719.80 2,732.00 0.0M
2024-06-13 2,743.47 2,752.90 2,724.13 2,737.86 0.0M
2024-06-12 2,736.42 2,744.04 2,702.41 2,732.72 0.0M
2024-06-11 2,788.06 2,790.42 2,723.40 2,746.54 0.0M
2024-06-07 2,796.60 2,813.30 2,786.82 2,802.43 0.0M
2024-06-06 2,776.42 2,800.94 2,772.08 2,782.71 0.0M
2024-06-05 2,785.61 2,814.24 2,758.80 2,763.28 0.0M
2024-06-04 2,771.06 2,801.10 2,760.82 2,786.22 0.0M
2024-06-03 2,774.15 2,824.09 2,774.15 2,785.29 0.0M
2024-05-31 2,779.08 2,808.30 2,756.41 2,756.41 0.0M
2024-05-30 2,799.94 2,812.37 2,757.16 2,763.65 0.0M
2024-05-29 2,825.83 2,833.92 2,804.52 2,808.13 0.0M
2024-05-28 2,834.21 2,863.64 2,830.07 2,834.38 0.0M
2024-05-27 2,788.72 2,836.46 2,788.72 2,831.24 0.0M
2024-05-24 2,788.06 2,810.11 2,776.48 2,783.00 0.0M
2024-05-23 2,816.42 2,816.42 2,776.75 2,800.01 0.0M
2024-05-22 2,840.25 2,856.35 2,827.27 2,828.49 0.0M
2024-05-21 2,854.54 2,861.91 2,829.13 2,831.60 0.0M
2024-05-20 2,845.34 2,865.34 2,843.16 2,858.22 0.0M
2024-05-17 2,819.38 2,846.42 2,803.54 2,842.20 0.0M
2024-05-16 2,783.10 2,824.11 2,775.03 2,815.74 0.0M
2024-05-14 2,793.79 2,801.81 2,761.88 2,763.43 0.0M
2024-05-13 2,780.00 2,794.76 2,763.64 2,791.74 0.0M
2024-05-10 2,695.97 2,788.79 2,694.79 2,786.14 0.0M
2024-05-09 2,644.95 2,683.93 2,638.84 2,674.93 0.0M
2024-05-08 2,654.95 2,674.94 2,634.73 2,635.34 0.0M
2024-05-07 2,639.12 2,658.73 2,637.53 2,650.95 0.0M
2024-05-06 2,625.32 2,636.05 2,611.78 2,636.05 0.0M
2024-05-03 2,622.90 2,635.11 2,608.50 2,622.95 0.0M
2024-05-02 2,592.32 2,607.47 2,574.30 2,601.45 0.0M
2024-04-30 2,599.50 2,633.40 2,593.70 2,605.96 0.0M
2024-04-29 2,597.30 2,620.52 2,575.07 2,601.79 0.0M
2024-04-26 2,571.02 2,608.10 2,571.02 2,593.53 0.0M
2024-04-25 2,526.66 2,571.69 2,525.92 2,560.72 0.0M
2024-04-24 2,502.52 2,533.55 2,501.93 2,531.28 0.0M
2024-04-23 2,490.48 2,505.14 2,474.34 2,497.17 0.0M
2024-04-22 2,501.88 2,529.15 2,482.51 2,484.50 0.0M
2024-04-19 2,471.62 2,493.70 2,462.79 2,487.26 0.0M
2024-04-18 2,459.13 2,499.34 2,459.13 2,481.54 0.0M
2024-04-17 2,448.37 2,472.69 2,446.72 2,465.36 0.0M
2024-04-16 2,466.23 2,486.06 2,452.39 2,453.80 0.0M
2024-04-15 2,445.04 2,496.89 2,445.04 2,484.11 0.0M
2024-04-12 2,501.55 2,501.88 2,465.06 2,465.27 0.0M
2024-04-11 2,479.02 2,518.71 2,479.02 2,510.42 0.0M
2024-04-10 2,488.73 2,516.87 2,482.02 2,509.20 0.0M
2024-04-09 2,487.16 2,509.10 2,479.87 2,482.65 0.0M
2024-04-08 2,462.35 2,508.89 2,450.27 2,478.06 0.0M
2024-04-05 2,494.35 2,494.35 2,432.59 2,462.65 0.0M
2024-04-03 2,497.38 2,514.45 2,487.19 2,491.51 0.0M
2024-04-02 2,459.78 2,503.01 2,459.78 2,500.34 0.0M
2024-03-28 2,419.08 2,451.57 2,401.19 2,434.80 0.0M
2024-03-27 2,435.49 2,444.05 2,410.90 2,416.95 0.0M
2024-03-26 2,464.86 2,471.09 2,431.64 2,445.10 0.0M
2024-03-25 2,441.59 2,467.45 2,433.21 2,439.78 0.0M
2024-03-22 2,474.58 2,482.36 2,420.14 2,443.29 0.0M
2024-03-21 2,463.96 2,501.31 2,463.57 2,489.70 0.0M
2024-03-20 2,445.37 2,461.74 2,428.12 2,445.34 0.0M
2024-03-19 2,450.64 2,464.70 2,434.44 2,438.88 0.0M
2024-03-18 2,450.93 2,469.54 2,444.62 2,456.77 0.0M
2024-03-15 2,468.22 2,479.12 2,433.93 2,456.33 0.0M
2024-03-14 2,477.11 2,508.30 2,469.38 2,479.99 0.0M
2024-03-13 2,469.93 2,492.87 2,463.15 2,474.96 0.0M
2024-03-12 2,451.08 2,491.58 2,438.19 2,484.93 0.0M
2024-03-11 2,441.63 2,461.15 2,433.11 2,444.65 0.0M
2024-03-08 2,423.21 2,459.00 2,423.21 2,442.80 0.0M
2024-03-07 2,423.56 2,455.56 2,411.34 2,417.93 0.0M
2024-03-06 2,388.92 2,426.30 2,387.64 2,417.45 0.0M
2024-03-05 2,403.97 2,427.44 2,380.01 2,387.75 0.0M
2024-03-04 2,423.87 2,430.01 2,406.52 2,420.90 0.0M
2024-03-01 2,405.08 2,435.19 2,390.36 2,418.27 0.0M
2024-02-29 2,416.86 2,445.11 2,413.35 2,413.35 0.0M
2024-02-28 2,468.64 2,470.81 2,423.69 2,429.19 0.0M
2024-02-27 2,450.84 2,474.54 2,429.77 2,466.58 0.0M
2024-02-26 2,473.46 2,485.77 2,449.54 2,457.39 0.0M
2024-02-23 2,468.33 2,505.59 2,466.36 2,475.08 0.0M
2024-02-22 2,406.76 2,475.65 2,406.76 2,475.65 0.0M
2024-02-21 2,371.89 2,440.00 2,364.69 2,407.96 0.0M
2024-02-20 2,352.78 2,375.46 2,347.44 2,375.46 0.0M
2024-02-19 2,329.31 2,356.80 2,325.23 2,344.63 0.0M
2024-02-16 2,289.99 2,341.29 2,287.84 2,331.83 0.0M
2024-02-15 2,272.14 2,292.93 2,257.92 2,285.95 0.0M
2024-02-14 2,251.60 2,287.79 2,236.55 2,280.41 0.0M
2024-02-09 2,286.32 2,286.32 2,249.50 2,276.03 0.0M
2024-02-08 2,310.83 2,326.56 2,297.73 2,301.90 0.0M
2024-02-07 2,328.91 2,341.57 2,305.45 2,313.14 0.0M
2024-02-06 2,255.27 2,333.21 2,255.27 2,330.69 0.0M
2024-02-05 2,245.33 2,277.54 2,240.47 2,258.26 0.0M
2024-02-02 2,270.27 2,309.77 2,248.71 2,266.82 0.0M
2024-02-01 2,271.58 2,296.48 2,252.12 2,264.79 0.0M
2024-01-31 2,284.41 2,297.97 2,258.36 2,273.46 0.0M
2024-01-30 2,315.16 2,315.16 2,280.22 2,286.01 0.0M
2024-01-29 2,313.93 2,352.90 2,313.93 2,331.38 0.0M
2024-01-26 2,319.82 2,337.17 2,301.41 2,306.43 0.0M
2024-01-25 2,244.56 2,321.27 2,238.58 2,318.94 0.0M
2024-01-24 2,164.75 2,249.66 2,164.75 2,239.12 0.0M
2024-01-23 2,116.44 2,176.89 2,109.84 2,154.18 0.0M
2024-01-22 2,175.71 2,176.47 2,095.61 2,115.78 0.0M
2024-01-19 2,189.51 2,196.01 2,159.71 2,174.95 0.0M
2024-01-18 2,180.18 2,194.03 2,158.53 2,186.71 0.0M
2024-01-17 2,243.63 2,243.63 2,170.23 2,175.43 0.0M
2024-01-16 2,265.69 2,289.42 2,250.85 2,250.85 0.0M
2024-01-15 2,281.04 2,288.76 2,264.27 2,277.96 0.0M
2024-01-12 2,260.51 2,285.03 2,258.25 2,274.84 0.0M
2024-01-11 2,266.44 2,284.59 2,253.79 2,265.50 0.0M
2024-01-10 2,273.71 2,286.75 2,259.61 2,264.58 0.0M
2024-01-09 2,279.65 2,295.08 2,265.06 2,277.99 0.0M
2024-01-08 2,323.92 2,331.72 2,269.28 2,281.56 0.0M
2024-01-05 2,314.26 2,342.37 2,299.91 2,317.52 0.0M
2024-01-04 2,303.39 2,320.40 2,300.84 2,316.73 0.0M
2024-01-03 2,290.23 2,305.19 2,283.29 2,298.86 0.0M
2024-01-02 2,334.70 2,334.70 2,292.05 2,299.26 0.0M