HS Commerce

HSNCDV
🏛️ Hongkong →
41,953.05
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
2023-12-29 24,449.93 24,475.14 24,205.30 24,363.99 0.0M
2023-12-28 23,745.71 24,498.16 23,718.23 24,374.64 0.0M
2023-12-27 23,564.54 23,769.83 23,375.68 23,693.46 0.0M
2023-12-22 24,023.99 24,221.83 23,030.75 23,145.97 0.0M
2023-12-21 23,640.14 23,908.01 23,577.61 23,860.80 0.0M
2023-12-20 23,984.78 24,083.14 23,800.31 23,884.81 0.0M
2023-12-19 23,747.26 23,808.53 23,496.59 23,672.36 0.0M
2023-12-18 23,894.40 23,996.16 23,763.94 23,855.30 0.0M
2023-12-15 23,791.74 24,385.14 23,791.74 24,060.55 0.0M
2023-12-14 23,586.65 23,800.32 23,359.86 23,487.34 0.0M
2023-12-13 23,449.84 23,481.05 23,164.79 23,323.59 0.0M
2023-12-12 23,384.38 23,654.99 23,260.98 23,588.63 0.0M
2023-12-11 23,229.57 23,432.19 22,982.55 23,308.18 0.0M
2023-12-08 23,646.24 23,786.56 23,412.79 23,596.98 0.0M
2023-12-07 23,662.91 23,676.23 23,315.37 23,626.72 0.0M
2023-12-06 23,614.66 24,091.26 23,477.75 23,856.60 0.0M
2023-12-05 24,002.67 24,002.67 23,448.33 23,619.09 0.0M
2023-12-04 24,526.84 24,534.28 23,982.22 24,047.13 0.0M
2023-12-01 24,772.93 24,786.82 24,411.95 24,418.34 0.0M
2023-11-30 24,588.48 24,854.12 24,505.03 24,831.34 0.0M
2023-11-29 25,194.02 25,194.02 24,457.61 24,630.50 0.0M
2023-11-28 25,593.71 25,593.71 25,135.06 25,268.24 0.0M
2023-11-27 25,739.38 25,739.38 25,295.76 25,564.51 0.0M
2023-11-24 25,940.77 25,940.77 25,511.59 25,540.85 0.0M
2023-11-23 25,817.11 26,144.35 25,682.87 26,117.49 0.0M
2023-11-22 25,896.07 25,966.82 25,713.33 25,840.97 0.0M
2023-11-21 26,185.70 26,395.02 25,797.40 25,868.07 0.0M
2023-11-20 25,658.91 25,927.96 25,462.34 25,898.24 0.0M
2023-11-17 25,677.38 25,743.56 25,323.31 25,392.89 0.0M
2023-11-16 26,775.23 26,775.23 25,962.92 26,152.05 0.0M
2023-11-15 26,180.28 26,548.64 26,015.09 26,548.64 0.0M
2023-11-14 25,761.50 25,788.79 25,417.31 25,460.87 0.0M
2023-11-13 25,432.42 25,763.40 25,172.66 25,707.37 0.0M
2023-11-10 25,619.23 25,619.23 25,284.16 25,326.90 0.0M
2023-11-09 25,959.01 26,077.26 25,772.01 25,891.68 0.0M
2023-11-08 26,039.89 26,269.13 25,874.99 25,972.73 0.0M
2023-11-07 26,252.52 26,369.34 25,982.68 26,034.71 0.0M
2023-11-06 26,282.59 26,525.22 26,248.05 26,417.46 0.0M
2023-11-03 25,458.04 25,946.70 25,366.64 25,869.34 0.0M
2023-11-02 25,330.59 25,577.83 25,087.29 25,185.43 0.0M
2023-11-01 25,135.91 25,224.20 24,801.76 25,020.50 0.0M
2023-10-31 25,526.40 25,526.40 25,036.72 25,101.87 0.0M
2023-10-30 25,214.69 25,672.38 25,214.69 25,637.09 0.0M
2023-10-27 24,957.65 25,605.75 24,872.81 25,464.84 0.0M
2023-10-26 24,847.07 24,998.17 24,563.13 24,847.88 0.0M
2023-10-25 25,414.37 25,450.73 24,738.68 24,882.46 0.0M
2023-10-24 24,795.04 24,900.18 24,436.78 24,623.70 0.0M
2023-10-20 24,888.54 25,116.58 24,833.47 24,904.46 0.0M
2023-10-19 25,453.70 25,480.78 25,137.44 25,137.44 0.0M
2023-10-18 25,715.51 25,851.33 25,463.53 25,711.57 0.0M
2023-10-17 25,830.09 25,830.09 25,602.48 25,761.28 0.0M
2023-10-16 25,882.65 25,958.83 25,505.66 25,574.85 0.0M
2023-10-13 26,080.61 26,213.65 25,817.50 25,865.07 0.0M
2023-10-12 26,655.07 26,665.32 26,496.58 26,598.57 0.0M
2023-10-11 26,218.15 26,353.88 26,111.93 26,149.15 0.0M
2023-10-10 25,829.95 26,185.91 25,710.04 25,754.23 0.0M
2023-10-09 25,406.98 25,684.94 25,365.66 25,477.78 0.0M
2023-10-06 25,210.46 25,550.93 25,210.46 25,372.00 0.0M
2023-10-05 25,106.35 25,256.98 24,986.14 25,020.07 0.0M
2023-10-04 25,247.82 25,270.62 24,875.96 25,033.38 0.0M
2023-10-03 25,739.11 25,739.11 25,211.50 25,409.86 0.0M
2023-09-29 25,599.14 26,386.14 25,570.09 26,170.13 0.0M
2023-09-28 25,806.66 25,874.90 25,390.57 25,438.08 0.0M
2023-09-27 25,684.30 26,034.05 25,684.30 25,842.31 0.0M
2023-09-26 25,995.44 26,051.24 25,567.96 25,703.08 0.0M
2023-09-25 26,609.26 26,609.26 26,057.59 26,067.18 0.0M
2023-09-22 25,746.00 26,646.42 25,722.15 26,607.77 0.0M
2023-09-21 26,159.99 26,161.62 25,803.93 25,895.95 0.0M
2023-09-20 26,490.67 26,526.71 26,244.48 26,298.16 0.0M
2023-09-19 26,508.70 26,622.46 26,307.10 26,566.29 0.0M
2023-09-18 26,660.38 26,842.92 26,454.38 26,480.50 0.0M
2023-09-15 26,821.16 27,191.28 26,604.79 26,862.99 0.0M
2023-09-14 26,697.27 26,819.36 26,442.64 26,701.18 0.0M
2023-09-13 26,882.45 26,946.03 26,520.57 26,583.73 0.0M
2023-09-12 26,832.93 26,932.51 26,560.53 26,752.95 0.0M
2023-09-11 26,573.09 27,037.26 26,504.26 26,921.24 0.0M
2023-09-07 27,401.45 27,401.45 26,929.97 26,970.73 0.0M
2023-09-06 27,358.21 27,422.26 27,072.89 27,352.94 0.0M
2023-09-05 27,839.19 27,843.85 27,389.20 27,429.83 0.0M
2023-09-04 27,690.49 28,058.24 27,574.95 27,968.44 0.0M
2023-08-31 27,541.01 27,617.69 27,051.61 27,191.98 0.0M
2023-08-30 27,723.35 27,787.71 27,236.28 27,333.63 0.0M
2023-08-29 27,156.72 27,584.40 27,089.97 27,439.46 0.0M
2023-08-28 27,555.35 27,615.94 26,899.64 26,917.51 0.0M
2023-08-25 26,774.82 26,904.30 26,627.48 26,627.48 0.0M
2023-08-24 26,554.57 27,246.19 26,551.06 27,101.26 0.0M
2023-08-23 26,238.82 26,606.79 26,146.74 26,334.99 0.0M
2023-08-22 26,020.51 26,567.20 25,841.66 26,273.21 0.0M
2023-08-21 26,119.76 26,408.58 25,880.71 25,950.69 0.0M
2023-08-18 26,904.89 27,033.07 26,384.53 26,397.80 0.0M
2023-08-17 26,502.67 27,247.92 26,382.88 27,119.04 0.0M
2023-08-16 27,046.67 27,242.66 26,924.72 27,023.92 0.0M
2023-08-15 27,392.26 27,610.57 27,269.82 27,392.02 0.0M
2023-08-14 27,472.90 27,666.25 27,214.23 27,620.44 0.0M
2023-08-11 28,510.44 28,561.89 28,018.81 28,047.95 0.0M
2023-08-10 28,138.53 28,421.88 27,930.74 28,323.46 0.0M
2023-08-09 27,957.16 28,385.97 27,957.16 28,309.27 0.0M
2023-08-08 28,312.56 28,448.66 28,038.42 28,133.39 0.0M
2023-08-07 28,571.96 28,801.45 28,337.82 28,745.55 0.0M
2023-08-04 28,808.31 29,071.01 28,516.98 28,692.80 0.0M
2023-08-03 28,366.06 28,727.74 28,303.17 28,367.79 0.0M
2023-08-02 29,092.02 29,272.38 28,395.43 28,519.64 0.0M
2023-08-01 29,600.25 29,830.81 29,019.46 29,231.42 0.0M
2023-07-31 29,626.27 29,835.10 29,203.63 29,330.02 0.0M
2023-07-28 28,222.23 29,034.04 28,136.23 28,960.48 0.0M
2023-07-27 28,395.85 28,612.37 28,313.29 28,523.57 0.0M
2023-07-26 28,089.30 28,209.80 27,960.90 28,144.54 0.0M
2023-07-25 27,929.30 28,284.98 27,811.05 28,273.66 0.0M
2023-07-24 27,262.48 27,456.42 26,868.40 27,036.60 0.0M
2023-07-21 27,361.54 27,746.53 27,259.72 27,589.95 0.0M
2023-07-20 27,596.28 27,974.33 27,325.15 27,383.97 0.0M
2023-07-19 27,232.89 27,564.93 27,051.44 27,497.14 0.0M
2023-07-18 28,070.91 28,070.91 27,528.07 27,597.05 0.0M
2023-07-14 28,520.36 28,520.36 28,166.18 28,282.33 0.0M
2023-07-13 27,845.93 28,213.58 27,842.50 28,184.13 0.0M
2023-07-12 27,285.11 27,470.12 27,133.71 27,337.28 0.0M
2023-07-11 26,981.64 27,194.75 26,781.11 27,001.75 0.0M
2023-07-10 27,045.38 27,096.83 26,491.68 26,626.17 0.0M
2023-07-07 26,363.60 26,678.76 26,080.81 26,354.33 0.0M
2023-07-06 26,851.13 27,134.39 26,358.99 26,510.88 0.0M
2023-07-05 27,434.65 27,504.39 27,012.26 27,067.08 0.0M
2023-07-04 27,199.64 27,524.58 27,124.19 27,485.22 0.0M
2023-07-03 26,715.69 27,352.91 26,715.69 27,237.70 0.0M
2023-06-30 26,507.26 26,787.51 26,433.32 26,589.69 0.0M
2023-06-29 27,085.21 27,085.21 26,461.19 26,623.12 0.0M
2023-06-28 27,000.84 27,190.27 26,804.78 27,110.80 0.0M
2023-06-27 26,696.95 27,272.64 26,669.85 27,147.17 0.0M
2023-06-26 26,641.58 26,975.94 26,568.43 26,646.56 0.0M
2023-06-23 27,041.54 27,041.54 26,521.55 26,733.45 0.0M
2023-06-21 27,386.25 27,471.72 27,041.25 27,153.84 0.0M
2023-06-20 28,447.15 28,463.04 27,727.48 27,880.43 0.0M
2023-06-19 28,627.93 28,682.24 28,105.78 28,496.63 0.0M
2023-06-16 28,661.12 29,000.91 28,542.36 28,786.08 0.0M
2023-06-15 27,910.90 28,458.69 27,773.24 28,455.18 0.0M
2023-06-14 27,645.27 27,901.38 27,359.59 27,485.94 0.0M
2023-06-13 27,225.79 27,653.59 27,119.79 27,549.80 0.0M
2023-06-12 27,344.16 27,344.16 26,998.88 27,262.50 0.0M
2023-06-09 27,069.89 27,348.89 26,921.93 27,230.85 0.0M
2023-06-08 26,929.85 27,000.80 26,610.72 26,963.84 0.0M
2023-06-07 27,110.89 27,231.61 26,849.33 26,972.20 0.0M
2023-06-06 26,744.19 27,099.98 26,529.07 26,650.45 0.0M
2023-06-05 26,617.84 26,736.31 26,384.43 26,697.71 0.0M
2023-06-02 25,922.65 26,658.22 25,887.66 26,570.28 0.0M
2023-06-01 25,178.19 25,751.19 25,171.89 25,287.57 0.0M
2023-05-31 25,445.77 25,445.77 24,895.94 25,244.79 0.0M
2023-05-30 25,738.53 25,914.99 25,398.54 25,786.23 0.0M
2023-05-29 26,258.94 26,277.27 25,586.68 25,633.93 0.0M
2023-05-25 26,485.66 26,485.66 25,885.99 26,110.61 0.0M
2023-05-24 26,923.61 27,014.83 26,624.70 26,733.96 0.0M
2023-05-23 27,604.44 27,721.68 27,095.38 27,204.07 0.0M
2023-05-22 27,100.98 27,714.74 26,917.23 27,487.93 0.0M
2023-05-19 27,150.14 27,289.56 26,907.65 27,022.55 0.0M
2023-05-18 27,557.21 27,759.52 27,350.82 27,550.63 0.0M
2023-05-17 27,909.97 27,918.14 27,256.22 27,299.60 0.0M
2023-05-16 28,094.52 28,094.52 27,715.14 27,847.25 0.0M
2023-05-15 27,095.61 27,926.75 27,042.22 27,745.84 0.0M
2023-05-12 27,549.62 27,623.48 27,197.44 27,263.52 0.0M
2023-05-11 27,358.70 27,408.71 26,895.01 27,204.94 0.0M
2023-05-10 27,191.90 27,283.76 26,961.90 27,192.28 0.0M
2023-05-09 27,862.01 27,875.75 27,162.63 27,200.77 0.0M
2023-05-08 27,858.68 28,083.57 27,796.56 27,937.76 0.0M
2023-05-05 27,806.12 28,026.88 27,643.35 27,782.64 0.0M
2023-05-04 27,378.44 27,725.72 27,366.80 27,553.12 0.0M
2023-05-03 27,330.88 27,420.71 27,101.78 27,340.95 0.0M
2023-05-02 28,151.00 28,413.53 27,538.64 27,748.80 0.0M
2023-04-28 27,784.33 28,132.56 27,711.51 27,766.08 0.0M
2023-04-27 27,523.58 27,696.00 27,413.61 27,635.18 0.0M
2023-04-26 27,253.32 27,971.61 27,237.07 27,714.04 0.0M
2023-04-25 28,045.02 28,045.02 27,270.89 27,461.14 0.0M
2023-04-24 28,331.60 28,513.90 27,827.72 28,187.98 0.0M
2023-04-21 28,803.23 28,805.20 28,208.55 28,366.33 0.0M
2023-04-20 28,922.36 29,121.88 28,850.49 28,951.22 0.0M
2023-04-19 29,296.84 29,296.84 28,809.86 28,873.88 0.0M
2023-04-18 29,337.39 29,484.63 29,184.14 29,317.37 0.0M
2023-04-17 28,931.44 29,735.96 28,830.82 29,588.52 0.0M
2023-04-14 29,046.00 29,178.08 28,836.35 29,099.87 0.0M
2023-04-13 28,234.93 28,929.45 28,107.55 28,929.45 0.0M
2023-04-12 29,309.81 29,376.88 28,745.69 28,842.79 0.0M
2023-04-11 29,609.46 29,922.88 29,082.25 29,412.43 0.0M
2023-04-06 28,900.73 29,312.69 28,800.33 29,296.28 0.0M
2023-04-04 29,295.25 29,295.25 28,884.70 29,179.20 0.0M
2023-04-03 29,558.70 29,697.33 29,261.47 29,496.33 0.0M
2023-03-31 29,807.02 30,070.07 29,526.58 29,589.77 0.0M
2023-03-30 29,145.25 29,307.45 28,797.03 29,281.40 0.0M
2023-03-29 29,394.24 29,528.01 28,900.92 29,008.84 0.0M
2023-03-28 28,028.35 28,336.72 27,813.51 28,202.65 0.0M
2023-03-27 28,430.84 28,601.30 27,802.39 27,923.11 0.0M
2023-03-24 28,537.09 28,944.42 28,348.42 28,511.12 0.0M
2023-03-23 27,734.55 28,641.93 27,652.74 28,634.10 0.0M
2023-03-22 27,546.07 28,034.71 27,546.07 27,628.29 0.0M
2023-03-21 26,863.62 27,340.37 26,734.08 27,266.00 0.0M
2023-03-20 27,249.48 27,305.00 26,486.16 26,776.88 0.0M
2023-03-17 27,364.99 27,641.95 27,136.51 27,449.92 0.0M
2023-03-16 27,010.56 27,360.62 26,801.43 26,947.16 0.0M
2023-03-15 27,463.76 27,788.88 27,275.05 27,405.19 0.0M
2023-03-14 27,420.38 27,691.55 26,869.20 27,030.86 0.0M
2023-03-13 27,229.19 27,870.36 27,195.63 27,620.01 0.0M
2023-03-10 27,253.77 27,378.26 26,890.56 26,986.09 0.0M
2023-03-09 28,163.97 28,315.07 27,919.04 27,919.04 0.0M
2023-03-08 28,497.38 28,530.67 27,978.59 28,158.61 0.0M
2023-03-07 29,171.43 29,761.71 28,690.85 28,944.69 0.0M
2023-03-06 28,910.00 29,317.19 28,873.05 29,149.31 0.0M
2023-03-03 29,329.16 29,363.93 28,938.05 29,091.69 0.0M
2023-03-02 28,813.91 29,030.94 28,691.33 28,804.53 0.0M
2023-03-01 27,787.09 29,255.41 27,787.09 29,167.39 0.0M
2023-02-28 28,155.13 28,382.50 27,686.95 27,718.35 0.0M
2023-02-27 27,861.26 28,422.12 27,809.22 28,060.75 0.0M
2023-02-24 28,572.83 28,616.57 28,137.82 28,157.43 0.0M
2023-02-23 28,658.91 29,293.38 28,638.52 28,823.76 0.0M
2023-02-22 28,868.07 29,182.78 28,645.16 28,803.97 0.0M
2023-02-21 29,948.99 29,974.45 29,168.99 29,200.30 0.0M
2023-02-20 29,683.00 30,161.66 29,515.07 29,996.14 0.0M
2023-02-17 30,287.99 30,483.47 29,757.28 29,774.22 0.0M
2023-02-16 30,197.24 30,910.12 30,098.66 30,289.76 0.0M
2023-02-15 30,436.28 30,436.28 29,810.87 30,005.73 0.0M
2023-02-14 30,716.65 30,743.81 30,372.62 30,392.87 0.0M
2023-02-13 30,090.16 30,794.45 29,974.18 30,663.78 0.0M
2023-02-10 31,282.47 31,346.85 30,486.63 30,550.24 0.0M
2023-02-09 30,572.84 31,487.33 30,552.43 31,449.62 0.0M
2023-02-08 30,958.95 31,141.74 30,590.97 30,779.90 0.0M
2023-02-07 30,997.20 31,411.90 30,946.41 31,036.95 0.0M
2023-02-06 31,066.44 31,106.27 30,617.16 30,866.76 0.0M
2023-02-03 31,932.52 32,056.96 31,402.06 31,765.73 0.0M
2023-02-02 32,687.55 32,816.57 32,142.90 32,190.34 0.0M
2023-02-01 31,796.30 32,368.16 31,562.29 32,326.19 0.0M
2023-01-31 32,100.76 32,298.67 31,236.97 31,631.83 0.0M
2023-01-30 32,909.36 32,990.64 31,764.63 31,917.44 0.0M
2023-01-27 33,007.38 33,200.20 32,824.56 33,200.20 0.0M
2023-01-26 32,617.49 32,901.89 32,439.20 32,900.42 0.0M
2023-01-20 31,625.43 32,125.86 31,610.41 32,067.99 0.0M
2023-01-19 31,031.71 31,508.91 30,881.00 31,294.61 0.0M
2023-01-18 31,165.91 31,557.18 30,931.50 31,448.99 0.0M
2023-01-17 31,401.15 31,717.39 30,953.56 31,291.82 0.0M
2023-01-16 31,758.34 31,818.76 31,132.84 31,481.19 0.0M
2023-01-13 31,253.28 31,622.23 30,964.63 31,560.30 0.0M
2023-01-12 31,536.95 31,696.51 30,719.57 31,173.63 0.0M
2023-01-11 31,278.77 31,731.63 31,033.40 31,267.40 0.0M
2023-01-10 30,966.49 31,097.14 30,651.39 31,020.78 0.0M
2023-01-09 30,715.72 31,168.56 30,505.32 31,017.26 0.0M
2023-01-06 30,723.19 30,775.23 29,983.26 30,197.43 0.0M
2023-01-05 30,711.86 31,075.94 30,182.48 30,408.52 0.0M
2023-01-04 29,012.73 29,767.32 28,785.70 29,767.32 0.0M
2023-01-03 27,845.31 28,857.96 27,474.11 28,750.33 0.0M