HS Large-Mid Cap Value Comprehensive (HSLMVCI)

HSLMVCI
🏛️ Hongkong →
3,893.34
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 2,318.02 2,323.91 2,305.80 2,322.32 0.0M
2023-12-28 2,265.26 2,320.78 2,261.47 2,315.78 0.0M
2023-12-27 2,248.54 2,266.17 2,233.80 2,260.68 0.0M
2023-12-22 2,273.61 2,289.70 2,214.96 2,224.72 0.0M
2023-12-21 2,237.14 2,262.96 2,234.72 2,260.29 0.0M
2023-12-20 2,263.81 2,273.53 2,246.06 2,253.22 0.0M
2023-12-19 2,254.03 2,255.56 2,234.39 2,245.42 0.0M
2023-12-18 2,267.57 2,273.42 2,253.95 2,261.87 0.0M
2023-12-15 2,259.17 2,303.85 2,259.17 2,279.58 0.0M
2023-12-14 2,234.78 2,255.02 2,220.78 2,231.51 0.0M
2023-12-13 2,226.64 2,228.20 2,204.86 2,215.16 0.0M
2023-12-12 2,212.48 2,239.32 2,202.77 2,234.94 0.0M
2023-12-11 2,202.65 2,215.68 2,171.11 2,207.95 0.0M
2023-12-08 2,234.69 2,242.67 2,214.75 2,225.31 0.0M
2023-12-07 2,237.57 2,237.57 2,207.44 2,230.22 0.0M
2023-12-06 2,229.17 2,264.30 2,218.12 2,248.80 0.0M
2023-12-05 2,269.33 2,269.33 2,217.31 2,230.47 0.0M
2023-12-04 2,306.48 2,307.78 2,267.47 2,270.96 0.0M
2023-12-01 2,318.77 2,322.22 2,294.46 2,294.46 0.0M
2023-11-30 2,312.85 2,324.68 2,295.76 2,322.18 0.0M
2023-11-29 2,359.45 2,359.45 2,298.64 2,311.41 0.0M
2023-11-28 2,370.05 2,370.05 2,346.11 2,353.16 0.0M
2023-11-27 2,387.90 2,387.90 2,347.16 2,369.97 0.0M
2023-11-24 2,404.80 2,404.80 2,373.29 2,375.01 0.0M
2023-11-23 2,382.78 2,417.91 2,370.96 2,416.94 0.0M
2023-11-22 2,387.71 2,394.77 2,377.38 2,387.39 0.0M
2023-11-21 2,411.12 2,430.13 2,381.33 2,387.32 0.0M
2023-11-20 2,368.34 2,391.45 2,361.19 2,390.69 0.0M
2023-11-17 2,368.03 2,373.54 2,343.29 2,348.39 0.0M
2023-11-16 2,444.90 2,444.90 2,387.91 2,403.09 0.0M
2023-11-15 2,403.31 2,434.44 2,393.31 2,433.35 0.0M
2023-11-14 2,360.88 2,369.25 2,343.26 2,349.04 0.0M
2023-11-13 2,330.38 2,356.23 2,313.26 2,353.15 0.0M
2023-11-10 2,343.15 2,343.15 2,320.56 2,322.57 0.0M
2023-11-09 2,369.51 2,377.13 2,355.55 2,362.71 0.0M
2023-11-08 2,381.08 2,392.27 2,363.43 2,369.78 0.0M
2023-11-07 2,409.61 2,412.32 2,381.29 2,383.04 0.0M
2023-11-06 2,414.17 2,431.76 2,413.56 2,424.23 0.0M
2023-11-03 2,354.28 2,390.95 2,348.88 2,385.93 0.0M
2023-11-02 2,341.77 2,363.17 2,327.13 2,334.09 0.0M
2023-11-01 2,323.64 2,329.04 2,300.68 2,318.65 0.0M
2023-10-31 2,351.07 2,351.07 2,313.64 2,322.80 0.0M
2023-10-30 2,339.84 2,359.53 2,335.18 2,358.54 0.0M
2023-10-27 2,323.27 2,371.76 2,312.97 2,358.88 0.0M
2023-10-26 2,310.29 2,325.33 2,291.16 2,310.73 0.0M
2023-10-25 2,350.18 2,355.69 2,299.98 2,309.22 0.0M
2023-10-24 2,296.25 2,307.35 2,275.51 2,289.41 0.0M
2023-10-20 2,305.19 2,328.41 2,300.87 2,308.13 0.0M
2023-10-19 2,356.68 2,356.68 2,322.42 2,322.42 0.0M
2023-10-18 2,384.97 2,396.61 2,371.41 2,376.72 0.0M
2023-10-17 2,388.34 2,396.16 2,374.44 2,389.24 0.0M
2023-10-16 2,396.64 2,403.05 2,366.48 2,370.60 0.0M
2023-10-13 2,413.52 2,422.28 2,393.42 2,395.76 0.0M
2023-10-12 2,442.58 2,457.59 2,436.33 2,451.26 0.0M
2023-10-11 2,401.63 2,410.64 2,393.92 2,395.62 0.0M
2023-10-10 2,377.22 2,401.08 2,364.86 2,367.11 0.0M
2023-10-09 2,348.39 2,367.71 2,344.71 2,352.94 0.0M
2023-10-06 2,326.53 2,363.43 2,326.53 2,348.48 0.0M
2023-10-05 2,316.65 2,327.83 2,309.90 2,310.69 0.0M
2023-10-04 2,319.90 2,320.62 2,298.48 2,309.67 0.0M
2023-10-03 2,372.21 2,372.21 2,317.30 2,330.11 0.0M
2023-09-29 2,360.12 2,415.43 2,359.48 2,400.55 0.0M
2023-09-28 2,376.21 2,381.76 2,348.38 2,350.46 0.0M
2023-09-27 2,358.94 2,385.72 2,358.94 2,375.85 0.0M
2023-09-26 2,383.46 2,391.23 2,349.57 2,358.93 0.0M
2023-09-25 2,430.96 2,430.96 2,389.23 2,389.84 0.0M
2023-09-22 2,369.64 2,432.83 2,366.92 2,431.43 0.0M
2023-09-21 2,401.70 2,405.94 2,375.91 2,378.78 0.0M
2023-09-20 2,419.56 2,426.21 2,407.31 2,409.68 0.0M
2023-09-19 2,415.08 2,427.95 2,402.01 2,426.04 0.0M
2023-09-18 2,428.40 2,434.31 2,404.04 2,410.88 0.0M
2023-09-15 2,435.10 2,464.80 2,421.64 2,440.75 0.0M
2023-09-14 2,424.27 2,435.69 2,405.36 2,424.91 0.0M
2023-09-13 2,434.09 2,441.19 2,409.11 2,414.00 0.0M
2023-09-12 2,425.83 2,439.79 2,407.96 2,421.76 0.0M
2023-09-11 2,411.49 2,443.04 2,403.35 2,434.23 0.0M
2023-09-07 2,478.60 2,478.60 2,441.94 2,445.18 0.0M
2023-09-06 2,469.36 2,484.08 2,451.90 2,478.78 0.0M
2023-09-05 2,509.27 2,509.27 2,473.64 2,476.01 0.0M
2023-09-04 2,477.77 2,525.37 2,477.77 2,520.31 0.0M
2023-08-31 2,472.50 2,480.82 2,442.55 2,450.24 0.0M
2023-08-30 2,488.23 2,493.26 2,453.56 2,459.93 0.0M
2023-08-29 2,434.32 2,476.92 2,431.02 2,468.90 0.0M
2023-08-28 2,470.63 2,480.00 2,417.01 2,417.77 0.0M
2023-08-25 2,400.35 2,418.83 2,393.64 2,394.82 0.0M
2023-08-24 2,392.07 2,426.82 2,387.61 2,417.52 0.0M
2023-08-23 2,370.18 2,393.96 2,362.90 2,374.44 0.0M
2023-08-22 2,350.95 2,396.35 2,344.20 2,373.42 0.0M
2023-08-21 2,372.45 2,378.97 2,343.36 2,346.04 0.0M
2023-08-18 2,423.56 2,440.65 2,389.03 2,389.31 0.0M
2023-08-17 2,396.38 2,444.22 2,378.92 2,434.96 0.0M
2023-08-16 2,441.24 2,446.70 2,424.39 2,428.54 0.0M
2023-08-15 2,460.94 2,479.28 2,450.55 2,461.08 0.0M
2023-08-14 2,477.77 2,480.30 2,450.34 2,477.64 0.0M
2023-08-11 2,553.41 2,554.13 2,513.11 2,517.62 0.0M
2023-08-10 2,536.41 2,553.40 2,523.38 2,547.05 0.0M
2023-08-09 2,524.19 2,551.22 2,522.49 2,548.00 0.0M
2023-08-08 2,554.37 2,561.20 2,528.37 2,536.46 0.0M
2023-08-07 2,584.00 2,589.44 2,562.26 2,580.39 0.0M
2023-08-04 2,605.31 2,631.72 2,582.87 2,591.84 0.0M
2023-08-03 2,573.02 2,600.95 2,563.16 2,574.81 0.0M
2023-08-02 2,632.38 2,644.11 2,573.53 2,580.70 0.0M
2023-08-01 2,676.61 2,691.36 2,630.26 2,643.63 0.0M
2023-07-31 2,670.82 2,695.01 2,650.28 2,656.93 0.0M
2023-07-28 2,566.86 2,636.45 2,562.15 2,631.67 0.0M
2023-07-27 2,572.89 2,597.42 2,570.35 2,589.85 0.0M
2023-07-26 2,557.51 2,564.51 2,541.56 2,554.33 0.0M
2023-07-25 2,526.23 2,573.40 2,523.08 2,569.49 0.0M
2023-07-24 2,493.29 2,500.67 2,452.93 2,464.16 0.0M
2023-07-21 2,496.76 2,524.34 2,489.77 2,512.68 0.0M
2023-07-20 2,508.57 2,535.33 2,490.79 2,495.36 0.0M
2023-07-19 2,484.65 2,505.30 2,467.85 2,500.19 0.0M
2023-07-18 2,549.68 2,549.68 2,502.98 2,506.42 0.0M
2023-07-14 2,569.62 2,569.62 2,548.78 2,558.64 0.0M
2023-07-13 2,532.74 2,552.70 2,532.74 2,550.43 0.0M
2023-07-12 2,497.39 2,510.86 2,486.81 2,498.30 0.0M
2023-07-11 2,482.84 2,495.76 2,468.06 2,480.24 0.0M
2023-07-10 2,489.40 2,495.34 2,450.16 2,459.45 0.0M
2023-07-07 2,457.90 2,470.80 2,437.47 2,450.02 0.0M
2023-07-06 2,509.78 2,524.53 2,460.68 2,466.72 0.0M
2023-07-05 2,592.52 2,592.52 2,554.36 2,556.44 0.0M
2023-07-04 2,585.20 2,602.68 2,579.50 2,597.03 0.0M
2023-07-03 2,551.43 2,597.73 2,551.43 2,590.18 0.0M
2023-06-30 2,532.13 2,556.18 2,529.28 2,542.31 0.0M
2023-06-29 2,568.21 2,568.21 2,526.70 2,537.72 0.0M
2023-06-28 2,562.48 2,573.54 2,548.64 2,567.36 0.0M
2023-06-27 2,523.55 2,575.00 2,522.78 2,566.35 0.0M
2023-06-26 2,521.09 2,541.64 2,515.29 2,518.54 0.0M
2023-06-23 2,561.61 2,561.61 2,515.08 2,526.53 0.0M
2023-06-21 2,583.88 2,589.58 2,563.38 2,567.83 0.0M
2023-06-20 2,649.86 2,649.92 2,603.41 2,615.97 0.0M
2023-06-19 2,668.99 2,668.99 2,632.29 2,656.52 0.0M
2023-06-16 2,659.49 2,691.66 2,656.00 2,678.94 0.0M
2023-06-15 2,626.62 2,650.59 2,607.56 2,650.59 0.0M
2023-06-14 2,620.90 2,632.76 2,591.37 2,599.18 0.0M
2023-06-13 2,602.83 2,624.98 2,589.51 2,617.86 0.0M
2023-06-12 2,614.63 2,614.63 2,588.70 2,606.39 0.0M
2023-06-09 2,601.98 2,619.39 2,590.65 2,609.40 0.0M
2023-06-08 2,587.11 2,603.33 2,566.05 2,598.02 0.0M
2023-06-07 2,597.53 2,609.36 2,581.00 2,591.46 0.0M
2023-06-06 2,576.82 2,610.31 2,561.72 2,570.79 0.0M
2023-06-05 2,564.54 2,577.04 2,548.71 2,575.44 0.0M
2023-06-02 2,506.95 2,566.92 2,506.95 2,557.40 0.0M
2023-06-01 2,466.71 2,500.40 2,466.11 2,468.08 0.0M
2023-05-31 2,495.37 2,495.37 2,445.28 2,472.80 0.0M
2023-05-30 2,513.45 2,525.27 2,484.49 2,513.73 0.0M
2023-05-29 2,542.94 2,553.99 2,507.06 2,511.19 0.0M
2023-05-25 2,563.04 2,564.89 2,515.49 2,532.51 0.0M
2023-05-24 2,610.85 2,610.85 2,571.66 2,582.57 0.0M
2023-05-23 2,675.52 2,683.06 2,624.94 2,632.48 0.0M
2023-05-22 2,643.29 2,684.30 2,636.46 2,668.90 0.0M
2023-05-19 2,655.10 2,661.86 2,630.75 2,640.74 0.0M
2023-05-18 2,672.33 2,698.74 2,665.49 2,679.96 0.0M
2023-05-17 2,703.62 2,707.94 2,650.32 2,653.11 0.0M
2023-05-16 2,727.43 2,729.29 2,690.35 2,703.68 0.0M
2023-05-15 2,655.57 2,716.36 2,646.80 2,706.11 0.0M
2023-05-12 2,703.63 2,704.83 2,659.43 2,661.54 0.0M
2023-05-11 2,706.42 2,710.34 2,669.52 2,692.48 0.0M
2023-05-10 2,715.73 2,716.42 2,684.62 2,692.77 0.0M
2023-05-09 2,765.80 2,769.38 2,706.03 2,712.37 0.0M
2023-05-08 2,735.39 2,771.85 2,732.12 2,769.07 0.0M
2023-05-05 2,725.00 2,748.05 2,713.47 2,727.71 0.0M
2023-05-04 2,665.29 2,712.84 2,665.29 2,710.08 0.0M
2023-05-03 2,666.56 2,671.19 2,643.25 2,663.06 0.0M
2023-05-02 2,728.52 2,746.43 2,677.47 2,695.75 0.0M
2023-04-28 2,701.49 2,729.29 2,697.82 2,699.01 0.0M
2023-04-27 2,677.07 2,696.30 2,666.12 2,689.48 0.0M
2023-04-26 2,657.19 2,700.99 2,653.39 2,685.09 0.0M
2023-04-25 2,706.10 2,706.27 2,654.51 2,668.73 0.0M
2023-04-24 2,728.47 2,737.79 2,684.27 2,713.43 0.0M
2023-04-21 2,765.21 2,775.14 2,717.21 2,730.28 0.0M
2023-04-20 2,773.76 2,785.14 2,762.69 2,774.75 0.0M
2023-04-19 2,806.92 2,806.92 2,768.57 2,773.27 0.0M
2023-04-18 2,813.25 2,820.60 2,797.68 2,808.88 0.0M
2023-04-17 2,773.39 2,833.46 2,762.76 2,825.50 0.0M
2023-04-14 2,776.34 2,785.02 2,763.79 2,782.96 0.0M
2023-04-13 2,724.50 2,766.14 2,711.69 2,766.14 0.0M
2023-04-12 2,779.76 2,780.96 2,753.18 2,763.61 0.0M
2023-04-11 2,784.62 2,806.21 2,756.07 2,781.13 0.0M
2023-04-06 2,738.12 2,757.36 2,726.54 2,756.34 0.0M
2023-04-04 2,753.48 2,753.48 2,725.33 2,745.34 0.0M
2023-04-03 2,762.91 2,775.27 2,739.01 2,759.21 0.0M
2023-03-31 2,782.02 2,799.23 2,758.43 2,762.99 0.0M
2023-03-30 2,751.18 2,755.68 2,713.76 2,752.27 0.0M
2023-03-29 2,763.91 2,775.21 2,733.90 2,745.21 0.0M
2023-03-28 2,679.33 2,704.60 2,664.48 2,692.35 0.0M
2023-03-27 2,706.64 2,709.48 2,657.87 2,665.11 0.0M
2023-03-24 2,718.28 2,739.73 2,702.23 2,709.40 0.0M
2023-03-23 2,669.77 2,727.49 2,663.78 2,727.45 0.0M
2023-03-22 2,646.52 2,692.60 2,646.52 2,664.37 0.0M
2023-03-21 2,611.15 2,636.59 2,598.65 2,629.94 0.0M
2023-03-20 2,643.45 2,647.31 2,581.48 2,601.73 0.0M
2023-03-17 2,639.11 2,668.63 2,627.44 2,658.07 0.0M
2023-03-16 2,610.13 2,635.12 2,597.10 2,607.73 0.0M
2023-03-15 2,628.63 2,659.97 2,627.10 2,638.79 0.0M
2023-03-14 2,634.61 2,653.00 2,580.43 2,594.62 0.0M
2023-03-13 2,607.97 2,660.58 2,605.72 2,649.27 0.0M
2023-03-10 2,622.04 2,627.16 2,586.87 2,592.87 0.0M
2023-03-09 2,687.42 2,693.79 2,656.19 2,657.99 0.0M
2023-03-08 2,716.30 2,716.30 2,676.99 2,689.39 0.0M
2023-03-07 2,759.30 2,814.36 2,728.34 2,749.33 0.0M
2023-03-06 2,741.94 2,771.24 2,733.45 2,758.53 0.0M
2023-03-03 2,765.05 2,772.54 2,741.48 2,756.93 0.0M
2023-03-02 2,721.29 2,744.29 2,713.36 2,731.49 0.0M
2023-03-01 2,635.46 2,751.04 2,635.46 2,743.67 0.0M
2023-02-28 2,665.47 2,686.64 2,627.93 2,627.93 0.0M
2023-02-27 2,656.67 2,681.93 2,645.88 2,658.03 0.0M
2023-02-24 2,711.96 2,714.25 2,678.71 2,678.71 0.0M
2023-02-23 2,721.63 2,759.23 2,721.09 2,728.55 0.0M
2023-02-22 2,743.33 2,753.46 2,719.86 2,726.86 0.0M
2023-02-21 2,792.68 2,807.19 2,755.04 2,757.13 0.0M
2023-02-20 2,757.12 2,804.33 2,749.33 2,794.07 0.0M
2023-02-17 2,789.33 2,803.53 2,758.30 2,760.63 0.0M
2023-02-16 2,788.72 2,836.72 2,782.81 2,791.99 0.0M
2023-02-15 2,815.31 2,816.60 2,767.07 2,776.00 0.0M
2023-02-14 2,830.62 2,831.43 2,812.13 2,812.56 0.0M
2023-02-13 2,795.40 2,831.09 2,779.43 2,823.58 0.0M
2023-02-10 2,863.32 2,867.11 2,814.86 2,818.01 0.0M
2023-02-09 2,816.79 2,873.90 2,815.38 2,871.74 0.0M
2023-02-08 2,829.62 2,850.58 2,815.23 2,829.01 0.0M
2023-02-07 2,822.75 2,856.49 2,821.99 2,828.55 0.0M
2023-02-06 2,838.27 2,838.27 2,798.37 2,813.21 0.0M
2023-02-03 2,900.16 2,900.37 2,854.79 2,877.89 0.0M
2023-02-02 2,949.48 2,954.51 2,906.47 2,910.80 0.0M
2023-02-01 2,895.61 2,926.78 2,874.79 2,926.78 0.0M
2023-01-31 2,931.46 2,947.15 2,859.81 2,884.33 0.0M
2023-01-30 3,000.37 3,003.42 2,905.72 2,915.90 0.0M
2023-01-27 3,005.35 3,018.28 2,988.46 3,018.28 0.0M
2023-01-26 2,968.55 2,999.04 2,963.77 2,999.04 0.0M
2023-01-20 2,899.48 2,932.53 2,891.97 2,932.53 0.0M
2023-01-19 2,853.38 2,888.25 2,841.40 2,876.95 0.0M
2023-01-18 2,864.98 2,883.48 2,850.05 2,879.69 0.0M
2023-01-17 2,880.15 2,893.24 2,845.02 2,867.23 0.0M
2023-01-16 2,889.10 2,909.71 2,863.43 2,884.99 0.0M
2023-01-13 2,851.31 2,883.11 2,839.84 2,880.06 0.0M
2023-01-12 2,864.38 2,874.26 2,813.86 2,844.72 0.0M
2023-01-11 2,847.16 2,880.04 2,833.12 2,846.27 0.0M
2023-01-10 2,834.78 2,837.50 2,811.42 2,828.91 0.0M
2023-01-09 2,811.70 2,842.07 2,807.05 2,835.22 0.0M
2023-01-06 2,800.15 2,808.41 2,758.22 2,774.76 0.0M
2023-01-05 2,804.70 2,821.89 2,768.46 2,777.28 0.0M
2023-01-04 2,690.83 2,751.71 2,685.48 2,751.71 0.0M
2023-01-03 2,601.41 2,677.44 2,565.79 2,670.93 0.0M