Hang Seng China H Financial TRI (HSHFIDV)

HSHFIDV
🏛️ Hongkong →
43,455.06
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
2025-09-26 43,455.06 43,455.06 43,455.06 43,455.06 0.0M
2025-09-25 43,201.56 43,201.56 43,201.56 43,201.56 0.0M
2025-09-24 43,872.62 43,872.62 43,872.62 43,872.62 0.0M
2025-09-23 43,906.82 43,906.82 43,906.82 43,906.82 0.0M
2025-09-22 43,997.32 43,997.32 43,997.32 43,997.32 0.0M
2025-09-19 44,660.26 44,660.26 44,660.26 44,660.26 0.0M
2025-09-17 46,240.81 46,240.81 46,240.81 46,240.81 0.0M
2025-09-16 45,815.47 45,815.47 45,815.47 45,815.47 0.0M
2025-09-15 46,561.39 46,561.39 46,561.39 46,561.39 0.0M
2025-09-12 47,137.05 47,137.05 47,137.05 47,137.05 0.0M
2025-09-11 47,116.79 47,116.79 47,116.79 47,116.79 0.0M
2025-09-10 47,132.63 47,132.63 47,132.63 47,132.63 0.0M
2025-09-09 46,203.08 46,203.08 46,203.08 46,203.08 0.0M
2025-09-08 45,594.75 45,594.75 45,594.75 45,594.75 0.0M
2025-09-05 45,660.94 45,660.94 45,660.94 45,660.94 0.0M
2025-09-04 45,372.17 45,372.17 45,372.17 45,372.17 0.0M
2025-09-03 45,784.81 45,784.81 45,784.81 45,784.81 0.0M
2025-09-02 46,281.60 46,281.60 46,281.60 46,281.60 0.0M
2025-09-01 46,007.55 46,007.55 46,007.55 46,007.55 0.0M
2025-08-29 46,229.77 46,229.77 46,229.77 46,229.77 0.0M
2025-08-28 46,491.52 46,491.52 46,491.52 46,491.52 0.0M
2025-08-27 46,170.40 46,170.40 46,170.40 46,170.40 0.0M
2025-08-26 47,125.92 47,125.92 47,125.92 47,125.92 0.0M
2025-08-25 47,860.60 47,860.60 47,860.60 47,860.60 0.0M
2025-08-22 47,765.13 47,765.13 47,765.13 47,765.13 0.0M
2025-08-21 47,755.92 47,755.92 47,755.92 47,755.92 0.0M
2025-08-20 47,640.13 47,640.13 47,640.13 47,640.13 0.0M
2025-08-19 47,394.68 47,394.68 47,394.68 47,394.68 0.0M
2025-08-18 47,776.31 47,776.31 47,776.31 47,776.31 0.0M
2025-08-15 47,677.79 47,677.79 47,677.79 47,677.79 0.0M
2025-08-14 47,861.67 47,861.67 47,861.67 47,861.67 0.0M
2025-08-13 47,382.67 47,382.67 47,382.67 47,382.67 0.0M
2025-08-12 46,918.14 46,918.14 46,918.14 46,918.14 0.0M
2025-08-11 46,196.23 46,196.23 46,196.23 46,196.23 0.0M
2025-08-08 46,471.90 46,471.90 46,471.90 46,471.90 0.0M
2025-08-07 46,827.56 46,827.56 46,827.56 46,827.56 0.0M
2025-08-06 46,262.62 46,262.62 46,262.62 46,262.62 0.0M
2025-08-05 46,672.86 46,672.86 46,672.86 46,672.86 0.0M
2025-08-04 45,965.59 45,965.59 45,965.59 45,965.59 0.0M
2025-08-01 45,449.62 45,449.62 45,449.62 45,449.62 0.0M
2025-07-31 46,175.80 46,175.80 46,175.80 46,175.80 0.0M
2025-07-30 47,180.61 47,180.61 47,180.61 47,180.61 0.0M
2025-07-29 47,224.18 47,224.18 47,224.18 47,224.18 0.0M
2025-07-28 47,551.53 47,551.53 47,551.53 47,551.53 0.0M
2025-07-25 47,034.32 47,034.32 47,034.32 47,034.32 0.0M
2025-07-24 47,348.24 47,348.24 47,348.24 47,348.24 0.0M
2025-07-23 46,824.81 46,824.81 46,824.81 46,824.81 0.0M
2025-07-22 46,006.75 46,006.75 46,006.75 46,006.75 0.0M
2025-07-21 46,061.90 46,061.90 46,061.90 46,061.90 0.0M
2025-07-18 45,959.40 45,959.40 45,959.40 45,959.40 0.0M
2025-07-17 45,085.40 45,085.40 45,085.40 45,085.40 0.0M
2025-07-16 45,369.93 45,369.93 45,369.93 45,369.93 0.0M
2025-07-15 45,465.41 45,465.41 45,465.41 45,465.41 0.0M
2025-07-14 45,841.43 45,841.43 45,841.43 45,841.43 0.0M
2025-07-11 45,653.98 45,653.98 45,653.98 45,653.98 0.0M
2025-07-10 45,461.74 45,461.74 45,461.74 45,461.74 0.0M
2025-07-09 44,258.87 44,258.87 44,258.87 44,258.87 0.0M
2025-07-08 44,779.43 44,779.43 44,779.43 44,779.43 0.0M
2025-07-07 44,449.29 44,449.29 44,449.29 44,449.29 0.0M
2025-07-04 44,285.48 44,285.48 44,285.48 44,285.48 0.0M
2025-07-03 44,174.72 44,174.72 44,174.72 44,174.72 0.0M
2025-07-02 44,398.50 44,398.50 44,398.50 44,398.50 0.0M
2025-06-30 43,731.48 43,731.48 43,731.48 43,731.48 0.0M
2025-06-27 44,319.32 44,319.32 44,319.32 44,319.32 0.0M
2025-06-26 45,046.12 45,046.12 45,046.12 45,046.12 0.0M
2025-06-25 45,329.88 45,329.88 45,329.88 45,329.88 0.0M
2025-06-24 44,306.23 44,306.23 44,306.23 44,306.23 0.0M
2025-06-23 43,123.75 43,123.75 43,123.75 43,123.75 0.0M
2025-06-20 42,509.61 42,509.61 42,509.61 42,509.61 0.0M
2025-06-19 41,552.13 41,552.13 41,552.13 41,552.13 0.0M
2025-06-18 42,388.37 42,388.37 42,388.37 42,388.37 0.0M
2025-06-17 42,737.98 42,737.98 42,737.98 42,737.98 0.0M
2025-06-16 42,923.68 42,923.68 42,923.68 42,923.68 0.0M
2025-06-13 42,286.69 42,286.69 42,286.69 42,286.69 0.0M
2025-06-12 42,521.13 42,521.13 42,521.13 42,521.13 0.0M
2025-06-11 42,557.16 42,557.16 42,557.16 42,557.16 0.0M
2025-06-10 41,635.33 41,635.33 41,635.33 41,635.33 0.0M
2025-06-09 41,341.52 41,341.52 41,341.52 41,341.52 0.0M
2025-06-06 40,645.97 40,645.97 40,645.97 40,645.97 0.0M
2025-06-05 40,879.18 40,879.18 40,879.18 40,879.18 0.0M
2025-06-04 40,365.97 40,365.97 40,365.97 40,365.97 0.0M
2025-06-03 40,150.03 40,150.03 40,150.03 40,150.03 0.0M
2025-06-02 39,065.68 39,065.68 39,065.68 39,065.68 0.0M
2025-05-30 39,483.63 39,483.63 39,483.63 39,483.63 0.0M
2025-05-29 39,740.93 39,740.93 39,740.93 39,740.93 0.0M
2025-05-28 39,370.80 39,370.80 39,370.80 39,370.80 0.0M
2025-05-27 39,374.16 39,374.16 39,374.16 39,374.16 0.0M
2025-05-26 39,203.62 39,203.62 39,203.62 39,203.62 0.0M
2025-05-23 39,381.26 39,381.26 39,381.26 39,381.26 0.0M
2025-05-22 39,253.44 39,253.44 39,253.44 39,253.44 0.0M
2025-05-21 39,284.59 39,284.59 39,284.59 39,284.59 0.0M
2025-05-20 39,086.70 39,086.70 39,086.70 39,086.70 0.0M
2025-05-19 38,684.16 38,684.16 38,684.16 38,684.16 0.0M
2025-05-16 38,942.33 38,942.33 38,942.33 38,942.33 0.0M
2025-05-15 39,186.87 39,186.87 39,186.87 39,186.87 0.0M
2025-05-14 39,516.81 39,516.81 39,516.81 39,516.81 0.0M
2025-05-13 38,380.69 38,380.69 38,380.69 38,380.69 0.0M
2025-05-12 38,434.45 38,434.45 38,434.45 38,434.45 0.0M
2025-05-09 37,424.37 37,424.37 37,424.37 37,424.37 0.0M
2025-05-08 37,260.00 37,260.00 37,260.00 37,260.00 0.0M
2025-05-07 36,925.61 36,925.61 36,925.61 36,925.61 0.0M
2025-05-06 36,674.24 36,674.24 36,674.24 36,674.24 0.0M
2025-05-02 36,593.84 36,593.84 36,593.84 36,593.84 0.0M
2025-04-30 36,224.01 36,224.01 36,224.01 36,224.01 0.0M
2025-04-29 36,475.42 36,475.42 36,475.42 36,475.42 0.0M
2025-04-28 36,611.87 36,611.87 36,611.87 36,611.87 0.0M
2025-04-25 36,425.74 36,425.74 36,425.74 36,425.74 0.0M
2025-04-24 36,353.69 36,353.69 36,353.69 36,353.69 0.0M
2025-04-23 36,321.21 36,321.21 36,321.21 36,321.21 0.0M
2025-04-22 35,990.88 35,990.88 35,990.88 35,990.88 0.0M
2025-04-17 35,528.64 35,528.64 35,528.64 35,528.64 0.0M
2025-04-16 35,210.31 35,210.31 35,210.31 35,210.31 0.0M
2025-04-15 35,662.01 35,662.01 35,662.01 35,662.01 0.0M
2025-04-14 35,490.30 35,490.30 35,490.30 35,490.30 0.0M
2025-04-11 34,770.46 34,770.46 34,770.46 34,770.46 0.0M
2025-04-10 33,956.53 33,956.53 33,956.53 33,956.53 0.0M
2025-04-09 33,541.42 33,541.42 33,541.42 33,541.42 0.0M
2025-04-08 33,373.87 33,373.87 33,373.87 33,373.87 0.0M
2025-04-07 33,046.40 33,046.40 33,046.40 33,046.40 0.0M
2025-04-03 37,324.95 37,324.95 37,324.95 37,324.95 0.0M
2025-04-02 37,797.60 37,797.60 37,797.60 37,797.60 0.0M
2025-04-01 37,407.91 37,407.91 37,407.91 37,407.91 0.0M
2025-03-31 37,217.68 37,217.68 37,217.68 37,217.68 0.0M
2025-03-28 37,281.97 37,281.97 37,281.97 37,281.97 0.0M
2025-03-27 37,596.95 37,596.95 37,596.95 37,596.95 0.0M
2025-03-26 37,690.59 37,690.59 37,690.59 37,690.59 0.0M
2025-03-25 38,009.77 38,009.77 38,009.77 38,009.77 0.0M
2025-03-24 38,645.50 38,645.50 38,645.50 38,645.50 0.0M
2025-03-21 38,246.87 38,246.87 38,246.87 38,246.87 0.0M
2025-03-20 38,730.94 38,730.94 38,730.94 38,730.94 0.0M
2025-03-19 39,668.31 39,668.31 39,668.31 39,668.31 0.0M
2025-03-18 39,528.76 39,528.76 39,528.76 39,528.76 0.0M
2025-03-17 38,900.70 38,900.70 38,900.70 38,900.70 0.0M
2025-03-14 38,611.07 38,611.07 38,611.07 38,611.07 0.0M
2025-03-13 37,409.47 37,409.47 37,409.47 37,409.47 0.0M
2025-03-12 37,342.60 37,342.60 37,342.60 37,342.60 0.0M
2025-03-11 37,194.62 37,194.62 37,194.62 37,194.62 0.0M
2025-03-10 37,260.16 37,260.16 37,260.16 37,260.16 0.0M
2025-03-07 37,546.33 37,546.33 37,546.33 37,546.33 0.0M
2025-03-06 37,672.84 37,672.84 37,672.84 37,672.84 0.0M
2025-03-05 37,116.98 37,116.98 37,116.98 37,116.98 0.0M
2025-03-04 36,276.36 36,276.36 36,276.36 36,276.36 0.0M
2025-03-03 36,316.45 36,316.45 36,316.45 36,316.45 0.0M
2025-02-28 36,206.41 36,206.41 36,206.41 36,206.41 0.0M
2025-02-27 37,299.36 37,299.36 37,299.36 37,299.36 0.0M
2025-02-26 37,440.93 37,440.93 37,440.93 37,440.93 0.0M
2025-02-25 36,237.36 36,237.36 36,237.36 36,237.36 0.0M
2025-02-24 36,946.28 36,946.28 36,946.28 36,946.28 0.0M
2025-02-21 36,779.85 36,779.85 36,779.85 36,779.85 0.0M
2025-02-20 36,292.26 36,292.26 36,292.26 36,292.26 0.0M
2025-02-19 36,498.53 36,498.53 36,498.53 36,498.53 0.0M
2025-02-18 36,711.48 36,711.48 36,711.48 36,711.48 0.0M
2025-02-17 36,629.71 36,629.71 36,629.71 36,629.71 0.0M
2025-02-14 36,415.82 36,415.82 36,415.82 36,415.82 0.0M
2025-02-13 35,591.67 35,591.67 35,591.67 35,591.67 0.0M
2025-02-12 36,009.28 36,009.28 36,009.28 36,009.28 0.0M
2025-02-11 35,098.33 35,098.33 35,098.33 35,098.33 0.0M
2025-02-10 35,276.51 35,276.51 35,276.51 35,276.51 0.0M
2025-02-07 35,032.77 35,032.77 35,032.77 35,032.77 0.0M
2025-02-06 34,946.48 34,946.48 34,946.48 34,946.48 0.0M
2025-02-05 34,665.60 34,665.60 34,665.60 34,665.60 0.0M
2025-02-04 35,016.51 35,016.51 35,016.51 35,016.51 0.0M
2025-02-03 34,268.61 34,268.61 34,268.61 34,268.61 0.0M
2025-01-28 34,568.09 34,568.09 34,568.09 34,568.09 0.0M
2025-01-27 34,888.12 34,888.12 34,888.12 34,888.12 0.0M
2025-01-24 34,510.09 34,510.09 34,510.09 34,510.09 0.0M
2025-01-23 33,932.52 33,932.52 33,932.52 33,932.52 0.0M
2025-01-22 33,254.46 33,254.46 33,254.46 33,254.46 0.0M
2025-01-21 33,810.46 33,810.46 33,810.46 33,810.46 0.0M
2025-01-20 33,426.49 33,426.49 33,426.49 33,426.49 0.0M
2025-01-17 33,064.47 33,064.47 33,064.47 33,064.47 0.0M
2025-01-16 33,273.45 33,273.45 33,273.45 33,273.45 0.0M
2025-01-15 32,868.04 32,868.04 32,868.04 32,868.04 0.0M
2025-01-14 32,639.15 32,639.15 32,639.15 32,639.15 0.0M
2025-01-13 32,063.57 32,063.57 32,063.57 32,063.57 0.0M
2025-01-10 32,119.47 32,119.47 32,119.47 32,119.47 0.0M
2025-01-09 32,614.11 32,614.11 32,614.11 32,614.11 0.0M
2025-01-08 32,814.48 32,814.48 32,814.48 32,814.48 0.0M
2025-01-07 32,864.59 32,864.59 32,864.59 32,864.59 0.0M
2025-01-06 32,951.30 32,951.30 32,951.30 32,951.30 0.0M
2025-01-03 32,927.18 32,927.18 32,927.18 32,927.18 0.0M
2025-01-02 32,878.05 32,878.05 32,878.05 32,878.05 0.0M