HS High Dividend Yield (HSHDYI)

HSHDYI
🏛️ Hongkong →
1,202.32
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
2023-12-29 791.79 798.01 790.18 798.01 1,090.3M
2023-12-28 781.09 793.21 780.16 791.87 1,408.8M
2023-12-27 771.84 780.61 769.59 779.73 1,705.3M
2023-12-22 769.51 776.80 766.86 769.42 1,303.6M
2023-12-21 758.45 768.85 758.00 768.14 849.9M
2023-12-20 765.09 769.06 760.30 761.78 1,084.6M
2023-12-19 767.99 767.99 760.96 763.27 871.2M
2023-12-18 771.75 771.75 765.74 768.99 1,042.4M
2023-12-15 765.78 780.34 765.78 774.77 2,962.2M
2023-12-14 757.66 763.26 757.42 761.09 1,453.9M
2023-12-13 762.36 762.36 749.95 752.35 1,358.6M
2023-12-12 755.38 765.01 751.91 763.76 1,430.2M
2023-12-11 755.34 756.45 742.91 754.37 1,291.6M
2023-12-08 762.60 762.72 756.03 757.36 1,265.8M
2023-12-07 766.39 766.39 754.30 760.63 1,328.6M
2023-12-06 760.44 771.12 757.12 768.59 1,225.6M
2023-12-05 768.88 768.88 756.69 760.25 1,680.5M
2023-12-04 775.34 776.75 767.71 768.22 1,415.9M
2023-12-01 775.38 778.73 770.68 770.68 1,372.0M
2023-11-30 771.71 776.56 766.95 775.17 2,330.8M
2023-11-29 783.83 783.83 768.12 771.53 1,671.0M
2023-11-28 784.31 784.31 779.37 781.08 991.2M
2023-11-27 791.07 791.26 777.48 783.50 1,057.4M
2023-11-24 793.99 793.99 788.47 788.93 883.2M
2023-11-23 787.54 796.48 782.36 796.48 1,024.9M
2023-11-22 791.06 792.82 788.37 791.53 759.3M
2023-11-21 795.11 802.97 790.47 791.88 1,302.2M
2023-11-20 787.69 793.76 785.82 792.71 1,285.6M
2023-11-17 791.63 791.63 782.66 783.78 1,117.6M
2023-11-16 798.73 798.73 789.34 794.65 1,041.7M
2023-11-15 786.57 799.60 786.57 799.60 1,965.2M
2023-11-14 774.23 779.67 771.96 777.20 1,039.4M
2023-11-13 768.84 772.18 762.61 771.75 802.2M
2023-11-10 770.15 770.39 763.78 765.52 927.3M
2023-11-09 774.90 775.45 771.77 772.12 1,002.1M
2023-11-08 781.06 781.74 771.68 773.90 1,321.5M
2023-11-07 789.57 789.57 780.57 781.06 1,339.4M
2023-11-06 795.45 795.45 789.66 791.96 1,806.4M
2023-11-03 781.78 791.88 781.67 790.67 1,172.1M
2023-11-02 777.06 784.16 775.19 777.51 1,104.4M
2023-11-01 770.42 773.92 766.27 772.00 1,011.9M
2023-10-31 773.82 775.67 764.82 769.28 1,593.9M
2023-10-30 776.32 778.57 769.05 773.90 1,953.3M
2023-10-27 770.73 782.82 767.72 780.15 1,623.9M
2023-10-26 768.12 771.55 762.06 768.03 1,321.3M
2023-10-25 777.41 780.85 765.90 767.38 2,044.9M
2023-10-24 765.99 769.94 761.33 766.31 1,612.2M
2023-10-20 770.93 775.18 766.48 769.58 1,495.3M
2023-10-19 784.68 784.68 772.40 772.40 1,578.1M
2023-10-18 790.56 793.38 786.74 788.33 1,594.3M
2023-10-17 788.18 791.82 785.21 790.53 1,472.0M
2023-10-16 788.42 790.44 783.55 784.49 1,464.5M
2023-10-13 795.65 795.65 786.64 787.65 1,690.2M
2023-10-12 792.14 803.66 792.14 800.57 3,579.4M
2023-10-11 787.27 789.64 785.01 785.76 1,533.1M
2023-10-10 787.26 795.33 780.80 781.02 1,205.1M
2023-10-09 780.47 786.14 779.19 783.13 1,037.2M
2023-10-06 770.10 785.04 770.10 780.87 876.9M
2023-10-05 768.26 772.92 766.18 769.06 765.9M
2023-10-04 774.20 774.44 764.78 768.69 929.5M
2023-10-03 796.69 796.69 771.38 775.59 1,602.2M
2023-09-29 793.54 803.82 793.19 800.83 1,230.3M
2023-09-28 794.70 797.46 791.41 792.41 1,410.3M
2023-09-27 791.01 795.62 791.01 793.39 1,097.5M
2023-09-26 800.94 802.69 789.44 791.50 1,500.9M
2023-09-25 813.35 813.35 802.02 802.24 1,250.0M
2023-09-22 800.14 814.03 799.23 813.92 1,519.1M
2023-09-21 810.95 812.76 801.69 801.98 1,724.5M
2023-09-20 812.04 816.54 809.20 810.67 1,425.0M
2023-09-19 805.83 813.68 804.42 813.26 1,654.4M
2023-09-18 812.11 812.46 801.84 805.13 1,378.6M
2023-09-15 812.90 821.78 811.64 813.44 2,363.6M
2023-09-14 803.45 812.24 802.34 808.87 1,828.5M
2023-09-13 804.81 808.10 800.43 802.42 1,552.1M
2023-09-12 810.92 810.92 801.44 801.85 1,565.8M
2023-09-11 811.14 812.53 805.64 811.03 1,814.6M
2023-09-07 820.08 820.92 814.41 814.54 1,682.7M
2023-09-06 819.62 823.96 815.40 821.70 1,814.9M
2023-09-05 831.12 831.12 818.91 820.02 1,581.4M
2023-09-04 815.82 834.27 815.82 832.78 3,022.9M
2023-08-31 814.75 816.77 807.87 808.78 2,831.7M
2023-08-30 819.59 822.48 813.31 814.07 1,912.7M
2023-08-29 802.45 818.45 802.24 817.34 1,679.8M
2023-08-28 815.54 819.74 799.85 799.85 1,666.6M
2023-08-25 796.70 804.30 794.48 797.75 1,285.9M
2023-08-24 793.07 800.69 792.30 797.41 1,395.3M
2023-08-23 788.92 795.45 787.47 788.79 1,354.6M
2023-08-22 784.43 796.46 783.90 790.48 1,790.7M
2023-08-21 798.91 798.91 783.65 783.65 1,872.3M
2023-08-18 810.89 816.25 800.51 800.51 1,758.8M
2023-08-17 806.83 812.56 798.24 810.63 1,806.2M
2023-08-16 817.03 817.55 809.86 812.12 1,614.8M
2023-08-15 823.87 826.64 817.49 820.25 1,270.4M
2023-08-14 832.88 832.88 819.99 824.72 1,804.0M
2023-08-11 844.58 844.97 832.66 837.53 1,506.5M
2023-08-10 844.47 848.35 841.46 844.51 1,585.0M
2023-08-09 841.68 844.44 838.68 844.29 1,176.1M
2023-08-08 847.28 849.15 839.62 842.06 1,651.5M
2023-08-07 850.98 851.93 844.95 849.00 1,190.5M
2023-08-04 858.10 865.55 851.14 851.33 1,785.8M
2023-08-03 851.81 858.90 847.80 851.58 1,742.4M
2023-08-02 868.66 871.27 851.30 853.05 1,844.4M
2023-08-01 877.29 880.58 866.82 869.36 1,657.6M
2023-07-31 873.38 882.87 873.38 874.85 2,629.3M
2023-07-28 855.79 871.16 853.25 868.26 1,866.6M
2023-07-27 854.39 862.68 854.04 860.60 1,663.5M
2023-07-26 853.90 855.68 847.61 852.05 1,247.1M
2023-07-25 839.56 855.97 839.56 854.06 1,950.1M
2023-07-24 840.45 840.45 825.03 826.93 1,335.0M
2023-07-21 838.52 842.56 834.56 841.11 1,057.3M
2023-07-20 839.23 843.56 836.21 837.58 1,278.8M
2023-07-19 832.52 836.68 826.63 836.09 1,459.6M
2023-07-18 846.44 846.44 833.72 834.58 1,895.2M
2023-07-14 847.92 850.48 845.79 849.14 1,992.3M
2023-07-13 839.19 848.04 839.19 846.05 1,848.9M
2023-07-12 834.48 837.93 831.75 833.49 1,463.7M
2023-07-11 832.47 836.68 828.00 832.77 1,591.4M
2023-07-10 838.72 840.55 825.85 830.39 1,523.7M
2023-07-07 837.19 837.78 830.91 833.00 1,966.0M
2023-07-06 855.39 856.03 839.22 840.54 2,747.5M
2023-07-05 870.58 870.58 859.82 860.96 2,101.8M
2023-07-04 872.62 875.29 867.43 871.06 1,655.3M
2023-07-03 863.00 875.65 863.00 873.92 1,871.3M
2023-06-30 856.35 866.20 854.96 861.95 1,351.0M
2023-06-29 863.65 863.65 852.79 854.69 1,146.2M
2023-06-28 859.52 862.22 856.13 861.78 1,230.2M
2023-06-27 848.20 862.00 847.28 859.31 1,612.5M
2023-06-26 847.00 852.01 843.57 845.77 1,540.5M
2023-06-23 868.86 868.86 848.56 850.66 1,255.3M
2023-06-21 876.94 876.94 869.89 871.46 1,462.6M
2023-06-20 894.62 894.62 880.33 884.11 1,398.3M
2023-06-19 897.42 897.42 891.57 895.30 1,269.0M
2023-06-16 891.65 902.27 891.08 898.35 2,532.5M
2023-06-15 888.20 891.79 879.96 891.79 1,917.1M
2023-06-14 892.86 893.98 882.45 884.48 2,123.6M
2023-06-13 893.81 894.39 884.40 892.88 1,810.4M
2023-06-12 900.66 901.04 893.26 895.87 1,275.8M
2023-06-09 901.45 906.42 899.10 903.94 1,514.7M
2023-06-08 893.42 902.47 889.62 901.45 1,675.8M
2023-06-07 897.27 900.62 890.86 893.06 1,727.5M
2023-06-06 889.92 904.49 889.69 893.29 1,582.9M
2023-06-05 890.04 892.60 884.44 891.04 1,479.8M
2023-06-02 870.72 891.38 870.72 888.12 2,450.9M
2023-06-01 868.42 875.03 864.54 868.72 1,862.0M
2023-05-31 882.84 883.50 864.32 871.34 3,393.2M
2023-05-30 891.03 894.89 879.76 887.67 1,813.1M
2023-05-29 892.22 900.02 889.88 891.39 1,619.3M
2023-05-25 901.92 902.62 886.50 891.11 2,045.9M
2023-05-24 917.79 917.79 903.36 907.22 2,033.4M
2023-05-23 934.16 934.47 918.09 919.20 1,549.3M
2023-05-22 930.90 940.91 930.48 933.00 1,345.0M
2023-05-19 941.17 941.17 929.39 932.69 1,520.4M
2023-05-18 934.60 946.94 934.60 942.54 1,662.6M
2023-05-17 944.11 944.64 929.15 929.99 1,744.4M
2023-05-16 952.26 956.99 941.07 945.58 1,491.9M
2023-05-15 940.71 952.69 932.49 949.15 2,272.6M
2023-05-12 963.39 963.39 942.33 943.14 2,053.7M
2023-05-11 972.00 973.21 959.90 963.54 1,911.6M
2023-05-10 982.55 982.55 968.54 970.89 2,553.3M
2023-05-09 991.45 1,002.55 980.26 982.14 4,045.0M
2023-05-08 969.01 992.24 968.47 990.85 4,508.3M
2023-05-05 961.56 975.55 960.77 966.63 3,215.0M
2023-05-04 935.29 960.12 935.24 959.75 3,207.1M
2023-05-03 944.34 944.54 931.57 936.37 1,011.3M
2023-05-02 954.25 960.57 941.62 949.72 1,105.3M
2023-04-28 943.67 953.59 942.78 948.36 2,126.0M
2023-04-27 933.88 943.91 929.51 941.10 1,619.1M
2023-04-26 930.71 938.14 925.04 936.13 1,437.7M
2023-04-25 940.97 943.68 929.70 933.15 1,581.8M
2023-04-24 945.95 947.27 933.45 941.55 1,614.7M
2023-04-21 952.01 959.72 940.69 944.19 1,843.1M
2023-04-20 950.73 953.65 943.90 951.79 1,486.5M
2023-04-19 961.27 961.27 950.26 951.27 1,625.2M
2023-04-18 963.21 968.04 960.25 961.88 1,804.2M
2023-04-17 951.74 965.54 948.45 963.89 2,885.4M
2023-04-14 946.98 953.68 945.79 953.02 1,613.0M
2023-04-13 939.78 944.08 933.32 944.08 1,664.2M
2023-04-12 941.81 947.59 939.10 944.51 1,709.8M
2023-04-11 927.75 940.67 927.75 940.67 2,231.6M
2023-04-06 923.68 925.53 917.44 922.89 1,476.7M
2023-04-04 921.56 926.44 916.86 925.45 1,825.6M
2023-04-03 920.97 927.66 916.90 921.50 1,737.1M
2023-03-31 923.14 927.91 919.36 919.36 2,285.8M
2023-03-30 918.84 920.89 907.56 920.54 1,933.8M
2023-03-29 925.30 926.27 912.16 920.33 1,771.4M
2023-03-28 918.65 922.28 910.32 919.95 1,361.3M
2023-03-27 929.21 929.21 913.13 914.87 1,752.7M
2023-03-24 940.65 940.65 931.42 931.83 1,520.4M
2023-03-23 933.55 942.65 928.65 942.29 1,701.5M
2023-03-22 925.88 939.77 925.88 933.76 1,680.7M
2023-03-21 925.73 928.14 918.40 922.61 1,414.2M
2023-03-20 939.42 941.80 916.58 922.77 2,214.4M
2023-03-17 929.18 945.63 929.18 941.37 3,224.2M
2023-03-16 926.83 930.04 920.53 923.08 2,304.0M
2023-03-15 925.06 935.78 925.06 932.62 2,035.8M
2023-03-14 936.65 937.53 915.41 919.49 2,146.6M
2023-03-13 919.56 939.86 919.02 938.90 2,392.3M
2023-03-10 929.75 930.54 914.94 917.82 2,323.5M
2023-03-09 945.00 948.62 935.27 935.84 1,749.9M
2023-03-08 949.75 950.25 941.05 947.00 1,933.4M
2023-03-07 957.45 974.78 951.28 956.75 3,117.3M
2023-03-06 950.05 960.79 950.05 958.15 1,950.5M
2023-03-03 941.63 953.14 939.01 950.71 1,862.2M
2023-03-02 928.23 939.81 926.48 937.45 1,575.8M
2023-03-01 905.56 933.76 905.56 931.47 2,204.1M
2023-02-28 913.02 918.57 901.94 901.94 2,018.9M
2023-02-27 916.68 917.58 905.98 909.61 1,309.0M
2023-02-24 928.14 929.03 917.49 919.95 1,330.9M
2023-02-23 937.56 939.40 929.97 930.50 1,278.3M
2023-02-22 942.69 942.69 935.00 938.08 1,174.1M
2023-02-21 940.54 951.13 940.54 943.02 1,452.5M
2023-02-20 923.42 942.28 923.42 939.99 1,677.6M
2023-02-17 926.82 931.68 924.28 925.13 1,217.7M
2023-02-16 929.11 938.58 926.13 928.53 1,777.0M
2023-02-15 941.88 942.29 925.89 927.98 1,635.5M
2023-02-14 940.02 944.29 938.27 941.72 983.8M
2023-02-13 938.57 940.60 929.54 938.85 1,082.5M
2023-02-10 942.86 945.57 938.10 940.07 1,013.2M
2023-02-09 937.31 945.40 936.26 944.54 1,134.5M
2023-02-08 932.43 941.77 932.43 939.48 1,132.2M
2023-02-07 931.06 937.60 930.50 932.09 1,330.1M
2023-02-06 938.47 938.47 922.84 930.17 1,569.4M
2023-02-03 956.92 957.08 938.86 944.25 1,649.1M
2023-02-02 966.52 966.65 955.71 957.01 1,534.4M
2023-02-01 950.04 962.75 948.44 962.75 1,736.8M
2023-01-31 959.01 963.71 944.35 948.47 2,431.4M
2023-01-30 976.60 976.60 953.45 956.21 2,575.2M
2023-01-27 969.37 977.46 964.51 977.46 1,228.2M
2023-01-26 961.55 968.87 959.94 968.87 1,474.1M
2023-01-20 942.50 956.59 941.70 956.59 1,417.6M
2023-01-19 936.36 941.73 931.05 941.31 1,115.3M
2023-01-18 936.77 939.81 932.83 939.81 1,528.5M
2023-01-17 942.66 942.66 928.90 936.36 1,546.3M
2023-01-16 937.49 948.08 935.62 943.79 1,613.8M
2023-01-13 930.88 935.47 929.87 935.47 1,621.6M
2023-01-12 923.91 929.25 919.61 928.02 1,860.9M
2023-01-11 922.54 928.53 920.27 921.64 1,775.7M
2023-01-10 923.20 925.97 918.02 920.06 1,494.3M
2023-01-09 918.83 924.32 917.52 922.23 1,359.9M
2023-01-06 917.55 917.92 908.81 913.17 1,440.5M
2023-01-05 915.70 920.55 911.40 913.15 1,667.6M
2023-01-04 894.23 909.22 894.08 908.59 1,616.8M
2023-01-03 874.97 893.54 864.55 892.16 1,476.6M