HS Consumption (HSCGSI)

HSCGSI
🏛️ Hongkong →
2,809.11
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,749.95 2,750.69 2,743.11 2,743.99 0.0K
09:35 2,744.10 2,744.54 2,738.46 2,743.85 0.0K
09:40 2,744.25 2,749.17 2,744.25 2,745.66 0.0K
09:45 2,745.48 2,747.41 2,744.35 2,746.50 0.0K
09:50 2,746.51 2,749.42 2,746.40 2,747.66 0.0K
09:55 2,747.56 2,748.86 2,746.29 2,747.84 0.0K
10:00 2,748.02 2,752.73 2,747.51 2,750.79 0.0K
10:05 2,750.54 2,755.12 2,748.51 2,755.12 0.0K
10:10 2,754.97 2,758.22 2,754.97 2,756.52 0.0K
10:15 2,756.47 2,756.75 2,752.00 2,752.91 0.0K
10:20 2,752.99 2,755.95 2,752.71 2,755.95 0.0K
10:25 2,755.80 2,763.10 2,755.63 2,763.10 0.0K
10:30 2,763.00 2,767.42 2,762.83 2,767.04 0.0K
10:35 2,767.78 2,767.82 2,765.03 2,767.49 0.0K
10:40 2,767.57 2,768.01 2,766.19 2,766.33 0.0K
10:45 2,766.71 2,771.70 2,766.52 2,771.24 0.0K
10:50 2,771.28 2,771.52 2,769.55 2,771.26 0.0K
10:55 2,771.24 2,773.14 2,771.07 2,771.07 0.0K
11:00 2,771.26 2,771.26 2,768.56 2,770.13 0.0K
11:05 2,770.02 2,772.00 2,768.87 2,768.92 0.0K
11:10 2,768.92 2,770.13 2,768.69 2,769.29 0.0K
11:15 2,769.47 2,772.25 2,768.68 2,770.57 0.0K
11:20 2,770.55 2,770.85 2,768.94 2,769.09 0.0K
11:25 2,769.08 2,769.37 2,767.67 2,769.16 0.0K
11:30 2,769.22 2,769.50 2,767.93 2,769.44 0.0K
11:35 2,769.43 2,770.77 2,769.29 2,770.47 0.0K
11:40 2,770.48 2,772.05 2,770.31 2,771.80 0.0K
11:45 2,771.84 2,773.81 2,771.70 2,773.08 0.0K
11:50 2,773.16 2,773.21 2,771.06 2,771.21 0.0K
11:55 2,771.13 2,771.53 2,769.72 2,770.31 0.0K
12:00 2,770.27 2,770.27 2,770.27 2,770.27 0.0K
12:05 2,770.27 2,770.27 2,770.27 2,770.27 0.0K
13:00 2,770.57 2,771.70 2,768.79 2,769.75 0.0K
13:05 2,769.94 2,770.11 2,767.33 2,767.89 0.0K
13:10 2,767.66 2,771.52 2,767.34 2,771.52 0.0K
13:15 2,771.37 2,773.71 2,771.37 2,772.74 0.0K
13:20 2,772.69 2,773.60 2,772.03 2,772.71 0.0K
13:25 2,772.38 2,773.79 2,771.56 2,773.54 0.0K
13:30 2,773.59 2,775.43 2,773.24 2,774.73 0.0K
13:35 2,774.79 2,775.41 2,774.03 2,774.83 0.0K
13:40 2,774.75 2,777.13 2,773.97 2,775.42 0.0K
13:45 2,775.08 2,776.50 2,773.82 2,776.50 0.0K
13:50 2,776.46 2,776.46 2,774.38 2,774.50 0.0K
13:55 2,774.66 2,774.85 2,772.02 2,772.41 0.0K
14:00 2,772.22 2,773.23 2,771.94 2,772.61 0.0K
14:05 2,772.58 2,772.96 2,770.94 2,772.43 0.0K
14:10 2,772.52 2,773.25 2,771.59 2,772.88 0.0K
14:15 2,772.94 2,774.13 2,772.51 2,774.06 0.0K
14:20 2,774.08 2,776.53 2,773.58 2,775.66 0.0K
14:25 2,775.77 2,776.10 2,773.45 2,774.48 0.0K
14:30 2,774.42 2,775.37 2,772.55 2,772.81 0.0K
14:35 2,772.77 2,772.85 2,770.10 2,770.99 0.0K
14:40 2,771.00 2,772.39 2,770.82 2,772.31 0.0K
14:45 2,772.33 2,772.97 2,770.57 2,771.04 0.0K
14:50 2,771.07 2,771.11 2,768.54 2,769.40 0.0K
14:55 2,769.41 2,769.82 2,768.26 2,769.56 0.0K
15:00 2,769.70 2,769.70 2,763.00 2,763.00 0.0K
15:05 2,762.91 2,763.66 2,759.83 2,763.48 0.0K
15:10 2,763.48 2,763.66 2,759.68 2,759.90 0.0K
15:15 2,759.95 2,759.95 2,753.92 2,755.44 0.0K
15:20 2,755.41 2,756.34 2,752.42 2,753.30 0.0K
15:25 2,753.27 2,757.50 2,753.05 2,756.97 0.0K
15:30 2,756.87 2,758.35 2,756.03 2,758.14 0.0K
15:35 2,758.10 2,758.64 2,757.17 2,757.64 0.0K
15:40 2,757.77 2,758.21 2,756.21 2,756.65 0.0K
15:45 2,756.61 2,758.87 2,756.61 2,758.68 0.0K
15:50 2,758.63 2,760.17 2,757.66 2,757.99 0.0K
15:55 2,757.96 2,758.38 2,755.43 2,758.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 2,795.39 2,812.19 2,787.46 2,809.11 0.0M
2025-09-29 2,774.34 2,800.29 2,759.32 2,787.99 0.0M
2025-09-26 2,756.07 2,777.13 2,738.46 2,758.38 0.0M
2025-09-25 2,796.39 2,796.39 2,756.58 2,763.37 0.0M
2025-09-24 2,797.62 2,803.94 2,790.78 2,794.61 0.0M
2025-09-22 2,865.82 2,867.11 2,826.88 2,842.66 0.0M
2025-09-19 2,857.83 2,889.26 2,856.94 2,884.99 0.0M
2025-09-18 2,877.95 2,886.74 2,830.21 2,858.40 0.0M
2025-09-17 2,861.75 2,883.01 2,854.70 2,882.28 0.0M
2025-09-16 2,848.57 2,858.35 2,833.57 2,857.12 0.0M
2025-09-15 2,846.12 2,846.12 2,821.99 2,839.88 0.0M
2025-09-12 2,903.41 2,905.05 2,854.42 2,862.62 0.0M
2025-09-11 2,859.97 2,884.13 2,839.07 2,874.73 0.0M
2025-09-10 2,887.11 2,890.63 2,863.21 2,870.48 0.0M
2025-09-09 2,874.99 2,903.50 2,863.29 2,882.84 0.0M
2025-09-08 2,877.57 2,886.30 2,854.43 2,874.55 0.0M
2025-09-06 2,858.73 2,875.22 2,875.22 2,875.22 0.0M
2025-09-05 2,858.73 2,878.24 2,849.20 2,875.22 0.0M
2025-09-04 2,868.37 2,876.51 2,825.60 2,846.54 0.0M
2025-09-03 2,884.28 2,896.84 2,842.61 2,852.79 0.0M
2025-09-02 2,880.87 2,894.63 2,856.61 2,866.21 0.0M
2025-09-01 2,910.80 2,915.90 2,870.70 2,886.95 0.0M
2025-08-29 2,900.99 2,929.95 2,900.06 2,900.06 0.0M
2025-08-28 2,919.56 2,924.89 2,853.13 2,882.47 0.0M
2025-08-27 2,989.32 2,992.80 2,909.44 2,924.35 0.0M
2025-08-26 2,969.71 2,998.67 2,956.88 2,981.37 0.0M
2025-08-25 2,957.41 2,981.46 2,950.34 2,976.16 0.0M
2025-08-22 2,919.50 2,937.78 2,902.36 2,927.15 0.0M
2025-08-21 2,913.83 2,924.15 2,892.36 2,911.13 0.0M
2025-08-20 2,833.07 2,906.24 2,815.39 2,904.29 0.0M
2025-08-19 2,828.46 2,851.07 2,802.78 2,845.99 0.0M
2025-08-18 2,816.01 2,836.47 2,812.98 2,818.29 0.0M
2025-08-15 2,818.76 2,818.76 2,793.61 2,809.42 0.0M
2025-08-14 2,825.75 2,838.43 2,812.92 2,825.40 0.0M
2025-08-13 2,784.01 2,814.63 2,775.36 2,812.64 0.0M
2025-08-12 2,764.64 2,771.06 2,755.71 2,767.09 0.0M
2025-08-11 2,779.61 2,783.69 2,753.66 2,761.40 0.0M
2025-08-08 2,772.05 2,785.51 2,763.06 2,771.50 0.0M
2025-08-07 2,757.19 2,788.73 2,753.18 2,774.35 0.0M
2025-08-06 2,740.47 2,740.47 2,740.47 2,740.47 0.0M
2025-08-05 2,731.53 2,731.53 2,731.53 2,731.53 0.0M
2025-08-04 2,692.82 2,713.89 2,682.43 2,713.58 0.0M
2025-08-01 2,709.73 2,719.91 2,676.18 2,690.41 0.0M
2025-07-31 2,778.70 2,780.04 2,705.92 2,713.47 0.0M
2025-07-30 2,793.06 2,806.94 2,769.05 2,788.91 0.0M
2025-07-29 2,754.30 2,799.31 2,747.22 2,799.31 0.0M
2025-07-28 2,784.65 2,784.65 2,750.86 2,759.37 0.0M
2025-07-25 2,795.58 2,810.04 2,770.95 2,774.13 0.0M
2025-07-24 2,797.89 2,804.23 2,782.24 2,798.48 0.0M
2025-07-23 2,803.21 2,805.84 2,776.50 2,789.80 0.0M
2025-07-22 2,761.98 2,784.18 2,750.82 2,779.80 0.0M
2025-07-21 2,744.02 2,757.33 2,738.93 2,749.70 0.0M
2025-07-18 2,723.04 2,750.37 2,719.18 2,734.96 0.0M
2025-07-17 2,706.68 2,719.46 2,692.28 2,708.76 0.0M
2025-07-16 2,722.30 2,749.93 2,697.41 2,702.37 0.0M
2025-07-15 2,706.49 2,731.91 2,683.60 2,718.81 0.0M
2025-07-14 2,686.38 2,702.16 2,677.19 2,698.84 0.0M
2025-07-11 2,694.21 2,729.70 2,684.77 2,685.27 0.0M
2025-07-10 2,690.53 2,705.15 2,683.61 2,698.88 0.0M
2025-07-09 2,710.30 2,710.30 2,680.39 2,687.03 0.0M
2025-07-08 2,687.11 2,712.54 2,681.88 2,710.89 0.0M
2025-07-07 2,674.07 2,683.39 2,664.26 2,683.39 0.0M
2025-07-04 2,679.29 2,683.63 2,650.50 2,675.47 0.0M
2025-07-03 2,707.03 2,715.01 2,676.12 2,689.70 0.0M
2025-07-02 2,695.35 2,710.10 2,681.96 2,691.05 0.0M
2025-06-30 2,655.94 2,691.24 2,655.94 2,679.10 0.0M
2025-06-27 2,663.13 2,679.81 2,641.85 2,655.42 0.0M
2025-06-26 2,643.39 2,668.89 2,635.50 2,658.61 0.0M
2025-06-25 2,659.66 2,674.84 2,644.73 2,652.90 0.0M
2025-06-24 2,609.47 2,649.03 2,609.47 2,643.13 0.0M
2025-06-23 2,563.01 2,588.64 2,538.45 2,585.30 0.0M
2025-06-20 2,558.53 2,583.88 2,558.53 2,577.77 0.0M
2025-06-19 2,653.17 2,653.17 2,563.53 2,574.19 0.0M
2025-06-18 2,654.88 2,684.43 2,643.17 2,656.19 0.0M
2025-06-17 2,701.06 2,710.40 2,662.16 2,670.98 0.0M
2025-06-16 2,689.04 2,707.73 2,675.08 2,704.00 0.0M
2025-06-13 2,703.30 2,720.49 2,668.51 2,694.69 0.0M
2025-06-12 2,723.74 2,729.06 2,698.94 2,702.85 0.0M
2025-06-11 2,723.99 2,725.72 2,696.09 2,724.70 0.0M
2025-06-10 2,708.83 2,738.54 2,699.38 2,716.28 0.0M
2025-06-09 2,698.14 2,704.95 2,684.06 2,704.95 0.0M
2025-06-06 2,690.59 2,697.11 2,655.72 2,676.68 0.0M
2025-06-05 2,712.52 2,718.24 2,665.67 2,679.65 0.0M
2025-06-04 2,666.92 2,702.99 2,659.91 2,698.80 0.0M
2025-06-03 2,650.31 2,671.28 2,650.31 2,671.28 0.0M
2025-06-02 2,632.77 2,645.40 2,592.40 2,645.40 0.0M
2025-05-30 2,684.29 2,689.84 2,633.28 2,642.79 0.0M
2025-05-29 2,665.55 2,706.10 2,659.47 2,702.69 0.0M
2025-05-28 2,656.70 2,663.94 2,648.10 2,655.56 0.0M
2025-05-27 2,617.04 2,652.50 2,613.78 2,650.38 0.0M
2025-05-26 2,618.31 2,638.95 2,608.32 2,616.49 0.0M
2025-05-23 2,629.11 2,633.19 2,609.41 2,622.27 0.0M
2025-05-22 2,636.40 2,637.59 2,613.89 2,625.81 0.0M
2025-05-21 2,643.85 2,657.38 2,638.33 2,647.63 0.0M
2025-05-20 2,627.07 2,646.53 2,611.92 2,639.23 0.0M
2025-05-19 2,596.18 2,626.38 2,594.34 2,619.22 0.0M
2025-05-16 2,619.29 2,619.85 2,594.45 2,612.76 0.0M
2025-05-15 2,640.55 2,654.38 2,622.06 2,628.97 0.0M
2025-05-14 2,620.04 2,646.37 2,614.74 2,646.37 0.0M
2025-05-13 2,617.47 2,622.90 2,602.34 2,610.56 0.0M
2025-05-12 2,602.13 2,638.44 2,577.29 2,617.44 0.0M
2025-05-09 2,563.31 2,574.53 2,549.86 2,569.72 0.0M
2025-05-08 2,535.32 2,566.24 2,532.31 2,543.45 0.0M
2025-05-07 2,598.01 2,609.80 2,542.97 2,546.88 0.0M
2025-05-06 2,556.99 2,568.79 2,544.69 2,561.86 0.0M
2025-05-02 2,522.00 2,556.23 2,507.87 2,552.02 0.0M
2025-04-30 2,529.41 2,533.13 2,513.30 2,531.42 0.0M
2025-04-29 2,523.73 2,532.01 2,506.96 2,522.19 0.0M
2025-04-28 2,493.95 2,518.08 2,482.15 2,511.23 0.0M
2025-04-25 2,513.56 2,527.33 2,476.93 2,486.67 0.0M
2025-04-24 2,505.34 2,522.51 2,475.68 2,503.29 0.0M
2025-04-23 2,511.75 2,537.53 2,492.16 2,507.94 0.0M
2025-04-22 2,426.67 2,460.30 2,399.16 2,453.43 0.0M
2025-04-17 2,400.97 2,447.84 2,394.30 2,439.77 0.0M
2025-04-16 2,449.44 2,451.15 2,375.70 2,411.84 0.0M
2025-04-15 2,454.25 2,469.87 2,438.22 2,457.62 0.0M
2025-04-14 2,430.31 2,456.70 2,411.66 2,445.44 0.0M
2025-04-11 2,383.93 2,414.10 2,363.14 2,394.48 0.0M
2025-04-10 2,395.46 2,434.73 2,368.82 2,396.62 0.0M
2025-04-09 2,216.82 2,351.75 2,169.02 2,335.32 0.0M
2025-04-08 2,248.75 2,320.47 2,238.06 2,285.35 0.0M
2025-04-07 2,313.21 2,347.81 2,213.69 2,223.40 0.0M
2025-04-03 2,545.48 2,564.20 2,518.84 2,545.87 0.0M
2025-04-02 2,601.92 2,622.70 2,582.61 2,610.34 0.0M
2025-04-01 2,583.97 2,610.63 2,581.77 2,597.74 0.0M
2025-03-31 2,586.16 2,588.03 2,544.65 2,572.19 0.0M
2025-03-28 2,637.32 2,638.38 2,585.17 2,606.24 0.0M
2025-03-27 2,585.56 2,640.78 2,575.72 2,626.51 0.0M
2025-03-26 2,548.02 2,582.29 2,532.49 2,572.70 0.0M
2025-03-25 2,561.58 2,582.23 2,526.27 2,536.99 0.0M
2025-03-24 2,568.46 2,586.19 2,544.00 2,582.29 0.0M
2025-03-21 2,611.26 2,626.65 2,549.90 2,568.14 0.0M
2025-03-20 2,681.16 2,681.16 2,603.61 2,609.25 0.0M
2025-03-19 2,685.93 2,692.00 2,664.76 2,681.15 0.0M
2025-03-18 2,668.64 2,683.89 2,640.35 2,683.39 0.0M
2025-03-17 2,624.67 2,672.89 2,616.15 2,631.85 0.0M
2025-03-14 2,542.57 2,603.87 2,525.67 2,596.14 0.0M
2025-03-13 2,567.79 2,574.27 2,496.34 2,524.15 0.0M
2025-03-12 2,607.76 2,622.90 2,538.17 2,564.13 0.0M
2025-03-11 2,511.05 2,607.88 2,498.52 2,604.62 0.0M
2025-03-10 2,588.68 2,588.68 2,527.53 2,552.80 0.0M
2025-03-07 2,556.86 2,633.90 2,535.40 2,591.78 0.0M
2025-03-06 2,551.34 2,563.43 2,529.86 2,563.12 0.0M
2025-03-05 2,500.68 2,532.90 2,489.93 2,532.90 0.0M
2025-03-04 2,456.95 2,496.19 2,438.19 2,490.15 0.0M
2025-03-03 2,455.38 2,503.66 2,455.38 2,470.82 0.0M
2025-02-28 2,515.63 2,521.07 2,431.79 2,448.43 0.0M
2025-02-27 2,470.83 2,525.65 2,466.68 2,519.89 0.0M
2025-02-26 2,437.16 2,494.56 2,436.40 2,483.37 0.0M
2025-02-25 2,443.67 2,454.21 2,414.12 2,422.11 0.0M
2025-02-24 2,440.97 2,483.17 2,415.99 2,475.48 0.0M
2025-02-21 2,463.57 2,465.74 2,416.09 2,448.24 0.0M
2025-02-20 2,464.17 2,473.24 2,435.56 2,438.11 0.0M
2025-02-19 2,467.12 2,490.81 2,450.85 2,483.33 0.0M
2025-02-18 2,474.24 2,489.15 2,450.54 2,476.84 0.0M
2025-02-17 2,484.71 2,498.66 2,449.90 2,471.54 0.0M
2025-02-14 2,454.84 2,504.07 2,454.84 2,504.07 0.0M
2025-02-13 2,440.86 2,506.70 2,424.17 2,433.81 0.0M
2025-02-12 2,412.69 2,439.31 2,411.63 2,429.13 0.0M
2025-02-11 2,439.41 2,442.94 2,396.24 2,396.80 0.0M
2025-02-10 2,440.44 2,445.77 2,419.12 2,436.49 0.0M
2025-02-07 2,427.43 2,455.38 2,418.32 2,439.78 0.0M
2025-02-06 2,388.60 2,418.06 2,386.44 2,415.65 0.0M
2025-02-05 2,437.28 2,437.28 2,373.24 2,383.23 0.0M
2025-02-04 2,402.19 2,461.72 2,391.69 2,447.31 0.0M
2025-02-03 2,362.69 2,383.99 2,321.46 2,383.99 0.0M
2025-01-28 2,404.54 2,405.13 2,379.94 2,403.71 0.0M
2025-01-27 2,393.07 2,413.02 2,390.16 2,398.54 0.0M
2025-01-24 2,346.75 2,397.79 2,346.59 2,382.60 0.0M
2025-01-23 2,380.21 2,396.51 2,332.21 2,339.13 0.0M
2025-01-22 2,409.54 2,409.54 2,369.16 2,373.39 0.0M
2025-01-21 2,403.75 2,414.93 2,380.13 2,411.22 0.0M
2025-01-20 2,361.38 2,401.77 2,361.38 2,378.45 0.0M
2025-01-17 2,329.08 2,352.27 2,317.33 2,342.33 0.0M
2025-01-16 2,319.60 2,341.53 2,309.02 2,333.05 0.0M
2025-01-15 2,309.18 2,318.46 2,297.82 2,303.51 0.0M
2025-01-14 2,272.23 2,329.39 2,272.02 2,315.91 0.0M
2025-01-13 2,292.34 2,292.34 2,251.14 2,281.23 0.0M
2025-01-10 2,355.65 2,355.65 2,294.02 2,302.48 0.0M
2025-01-09 2,333.71 2,356.56 2,331.07 2,343.69 0.0M
2025-01-08 2,349.13 2,351.14 2,309.71 2,328.07 0.0M
2025-01-07 2,332.90 2,366.01 2,320.40 2,352.56 0.0M
2025-01-06 2,387.29 2,387.29 2,336.82 2,344.28 0.0M
2025-01-03 2,389.53 2,407.84 2,362.76 2,379.95 0.0M
2025-01-02 2,418.88 2,420.06 2,378.43 2,388.75 0.0M