HS Mainland Properties (HSMPI)

HSMPI
🏛️ Hongkong →
1,402.29
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
2022-12-30 2,325.64 2,385.63 2,289.43 2,370.00 0.0M
2022-12-29 2,314.63 2,314.63 2,245.18 2,306.04 0.0M
2022-12-28 2,375.98 2,386.54 2,320.36 2,337.28 0.0M
2022-12-23 2,320.13 2,360.76 2,305.20 2,351.62 0.0M
2022-12-22 2,345.04 2,373.46 2,324.92 2,347.78 0.0M
2022-12-21 2,317.41 2,343.77 2,269.56 2,298.18 0.0M
2022-12-20 2,398.44 2,398.44 2,279.41 2,302.67 0.0M
2022-12-19 2,450.10 2,494.44 2,385.12 2,448.65 0.0M
2022-12-16 2,408.75 2,489.52 2,364.54 2,465.09 0.0M
2022-12-15 2,381.09 2,427.59 2,287.53 2,387.15 0.0M
2022-12-14 2,468.84 2,488.66 2,385.53 2,397.75 0.0M
2022-12-13 2,463.29 2,479.37 2,416.06 2,435.38 0.0M
2022-12-12 2,531.87 2,547.78 2,431.52 2,443.67 0.0M
2022-12-09 2,420.66 2,651.11 2,420.66 2,642.71 0.0M
2022-12-08 2,330.13 2,410.30 2,315.66 2,404.01 0.0M
2022-12-07 2,467.71 2,479.12 2,302.59 2,302.59 0.0M
2022-12-06 2,398.24 2,532.32 2,372.11 2,509.63 0.0M
2022-12-05 2,346.48 2,441.31 2,326.08 2,441.31 0.0M
2022-12-02 2,341.56 2,346.08 2,216.05 2,272.45 0.0M
2022-12-01 2,393.29 2,413.63 2,322.35 2,330.33 0.0M
2022-11-30 2,367.53 2,397.08 2,295.66 2,355.37 0.0M
2022-11-29 2,340.41 2,424.11 2,328.12 2,377.26 0.0M
2022-11-28 2,207.54 2,226.31 2,140.91 2,200.02 0.0M
2022-11-25 2,227.43 2,315.34 2,182.52 2,310.77 0.0M
2022-11-24 2,127.30 2,211.64 2,108.25 2,211.64 0.0M
2022-11-23 2,047.18 2,097.47 2,004.53 2,070.50 0.0M
2022-11-22 2,121.17 2,172.89 2,003.89 2,036.55 0.0M
2022-11-21 2,098.69 2,098.69 2,029.73 2,091.14 0.0M
2022-11-18 2,215.42 2,234.97 2,114.21 2,122.68 0.0M
2022-11-17 2,159.64 2,227.24 2,134.09 2,191.85 0.0M
2022-11-16 2,293.55 2,333.00 2,137.97 2,173.03 0.0M
2022-11-15 2,166.87 2,355.62 2,138.66 2,331.34 0.0M
2022-11-14 2,158.85 2,327.07 2,158.85 2,233.31 0.0M
2022-11-11 1,863.25 1,970.42 1,782.71 1,967.59 0.0M
2022-11-10 1,742.02 1,768.89 1,702.00 1,744.59 0.0M
2022-11-09 1,709.93 1,863.18 1,709.93 1,757.68 0.0M
2022-11-08 1,689.22 1,711.11 1,656.71 1,685.40 0.0M
2022-11-07 1,600.49 1,716.05 1,595.73 1,686.18 0.0M
2022-11-04 1,472.30 1,640.53 1,472.30 1,608.48 0.0M
2022-11-03 1,496.66 1,555.85 1,470.72 1,474.01 0.0M
2022-11-02 1,451.60 1,542.79 1,412.84 1,530.86 0.0M
2022-11-01 1,389.63 1,461.30 1,372.83 1,444.20 0.0M
2022-10-31 1,446.35 1,446.35 1,329.82 1,385.34 0.0M
2022-10-28 1,573.89 1,574.04 1,465.46 1,481.64 0.0M
2022-10-27 1,643.36 1,666.09 1,568.53 1,571.24 0.0M
2022-10-26 1,621.51 1,647.56 1,602.42 1,619.13 0.0M
2022-10-25 1,654.39 1,654.39 1,596.68 1,620.14 0.0M
2022-10-24 1,797.97 1,797.97 1,626.88 1,639.32 0.0M
2022-10-21 1,826.84 1,869.53 1,818.95 1,837.78 0.0M
2022-10-20 1,829.38 1,841.49 1,803.18 1,815.27 0.0M
2022-10-19 1,844.06 1,925.32 1,831.34 1,837.07 0.0M
2022-10-18 1,858.03 1,876.57 1,813.31 1,852.14 0.0M
2022-10-17 1,847.31 1,858.39 1,813.06 1,848.58 0.0M
2022-10-14 1,823.98 1,886.94 1,823.98 1,840.86 0.0M
2022-10-13 1,882.77 1,886.18 1,794.08 1,797.27 0.0M
2022-10-12 1,919.38 1,931.73 1,863.91 1,883.12 0.0M
2022-10-11 2,011.30 2,011.30 1,919.06 1,929.06 0.0M
2022-10-10 1,987.75 2,045.34 1,972.02 2,001.58 0.0M
2022-10-07 2,070.86 2,070.86 1,987.58 2,008.11 0.0M
2022-10-06 2,143.60 2,181.36 2,086.95 2,090.76 0.0M
2022-10-05 2,175.50 2,175.50 2,069.57 2,130.84 0.0M
2022-10-03 2,016.71 2,118.85 2,016.71 2,097.27 0.0M
2022-09-30 1,999.80 2,031.39 1,967.44 1,990.71 0.0M
2022-09-29 2,109.59 2,119.97 1,959.05 1,976.85 0.0M
2022-09-28 2,202.59 2,202.59 2,073.52 2,075.84 0.0M
2022-09-27 2,197.57 2,229.50 2,157.07 2,216.96 0.0M
2022-09-26 2,182.16 2,250.70 2,171.45 2,188.75 0.0M
2022-09-23 2,241.95 2,276.72 2,187.69 2,187.69 0.0M
2022-09-22 2,221.75 2,256.95 2,201.57 2,236.58 0.0M
2022-09-21 2,322.59 2,322.59 2,248.62 2,252.35 0.0M
2022-09-20 2,360.02 2,396.42 2,317.21 2,328.68 0.0M
2022-09-19 2,417.04 2,417.04 2,324.11 2,334.18 0.0M
2022-09-16 2,458.50 2,492.46 2,417.17 2,417.17 0.0M
2022-09-15 2,404.48 2,543.68 2,404.48 2,485.95 0.0M
2022-09-14 2,381.19 2,422.20 2,379.81 2,386.02 0.0M
2022-09-13 2,433.37 2,454.78 2,397.82 2,434.86 0.0M
2022-09-09 2,316.34 2,453.54 2,316.34 2,445.05 0.0M
2022-09-08 2,371.98 2,371.98 2,295.16 2,300.13 0.0M
2022-09-07 2,326.00 2,379.52 2,318.05 2,356.66 0.0M
2022-09-06 2,265.41 2,354.61 2,262.00 2,351.11 0.0M
2022-09-05 2,224.61 2,264.98 2,212.22 2,251.71 0.0M
2022-09-02 2,327.80 2,332.82 2,221.37 2,235.13 0.0M
2022-09-01 2,340.63 2,376.05 2,295.56 2,324.98 0.0M
2022-08-31 2,314.35 2,359.28 2,293.47 2,343.44 0.0M
2022-08-30 2,362.76 2,406.07 2,325.02 2,330.13 0.0M
2022-08-29 2,366.44 2,372.19 2,307.60 2,357.41 0.0M
2022-08-26 2,341.58 2,395.54 2,340.26 2,395.46 0.0M
2022-08-25 2,273.65 2,327.22 2,255.11 2,324.69 0.0M
2022-08-24 2,305.06 2,305.06 2,211.70 2,260.78 0.0M
2022-08-23 2,330.98 2,353.00 2,288.16 2,307.41 0.0M
2022-08-22 2,290.66 2,359.74 2,266.85 2,321.96 0.0M
2022-08-19 2,235.86 2,295.67 2,219.10 2,292.70 0.0M
2022-08-18 2,283.88 2,284.13 2,241.20 2,255.42 0.0M
2022-08-17 2,301.30 2,360.97 2,261.80 2,294.33 0.0M
2022-08-16 2,243.58 2,402.88 2,243.58 2,299.93 0.0M
2022-08-15 2,214.07 2,245.62 2,171.68 2,174.22 0.0M
2022-08-12 2,221.00 2,235.18 2,149.51 2,231.20 0.0M
2022-08-11 2,240.80 2,247.82 2,183.74 2,223.65 0.0M
2022-08-10 2,311.35 2,325.23 2,169.48 2,196.49 0.0M
2022-08-09 2,314.74 2,345.94 2,288.85 2,315.40 0.0M
2022-08-08 2,354.74 2,410.68 2,299.31 2,306.41 0.0M
2022-08-05 2,326.63 2,369.01 2,310.13 2,350.84 0.0M
2022-08-04 2,292.56 2,342.36 2,289.90 2,312.93 0.0M
2022-08-03 2,338.70 2,349.29 2,269.20 2,294.66 0.0M
2022-08-02 2,389.54 2,389.54 2,314.69 2,337.48 0.0M
2022-08-01 2,445.57 2,449.76 2,355.70 2,408.10 0.0M
2022-07-29 2,529.82 2,529.82 2,424.71 2,434.70 0.0M
2022-07-28 2,542.05 2,576.34 2,470.01 2,526.04 0.0M
2022-07-27 2,624.95 2,624.95 2,512.46 2,527.33 0.0M
2022-07-26 2,562.26 2,709.21 2,532.01 2,694.84 0.0M
2022-07-25 2,477.33 2,613.10 2,472.90 2,557.97 0.0M
2022-07-22 2,499.41 2,513.48 2,450.99 2,479.07 0.0M
2022-07-21 2,604.24 2,637.83 2,477.38 2,487.37 0.0M
2022-07-20 2,678.01 2,683.14 2,602.67 2,609.03 0.0M
2022-07-19 2,673.97 2,673.97 2,618.50 2,646.50 0.0M
2022-07-18 2,622.57 2,726.61 2,604.15 2,677.38 0.0M
2022-07-15 2,682.61 2,684.24 2,573.63 2,582.61 0.0M
2022-07-14 2,757.90 2,759.95 2,619.42 2,717.16 0.0M
2022-07-13 2,891.23 2,904.72 2,740.77 2,756.09 0.0M
2022-07-12 2,910.97 2,952.68 2,868.21 2,876.24 0.0M
2022-07-11 3,073.23 3,073.23 2,889.41 2,921.27 0.0M
2022-07-08 3,080.45 3,107.17 3,034.37 3,082.13 0.0M
2022-07-07 3,619.72 3,635.71 3,570.13 3,588.40 0.0M
2022-07-06 3,646.96 3,667.61 3,579.79 3,646.62 0.0M
2022-07-05 3,733.44 3,773.56 3,659.33 3,679.42 0.0M
2022-07-04 3,711.33 3,729.76 3,651.33 3,703.97 0.0M
2022-06-30 3,709.07 3,779.91 3,691.58 3,742.80 0.0M
2022-06-29 3,683.46 3,825.54 3,683.46 3,719.94 0.0M
2022-06-28 3,667.80 3,730.06 3,651.17 3,723.66 0.0M
2022-06-27 3,593.22 3,685.25 3,563.27 3,664.56 0.0M
2022-06-24 3,584.79 3,631.57 3,551.45 3,561.15 0.0M
2022-06-23 3,485.39 3,573.99 3,478.74 3,558.04 0.0M
2022-06-22 3,577.06 3,606.31 3,506.43 3,507.06 0.0M
2022-06-21 3,578.79 3,625.61 3,564.35 3,594.51 0.0M
2022-06-20 3,327.39 3,565.87 3,318.38 3,551.92 0.0M
2022-06-17 3,357.60 3,378.32 3,321.83 3,335.63 0.0M
2022-06-16 3,448.64 3,453.22 3,323.16 3,341.00 0.0M
2022-06-15 3,280.55 3,454.16 3,280.55 3,425.94 0.0M
2022-06-14 3,293.96 3,339.51 3,289.41 3,322.00 0.0M
2022-06-13 3,392.31 3,400.70 3,293.59 3,317.49 0.0M
2022-06-10 3,540.13 3,565.08 3,470.69 3,473.71 0.0M
2022-06-09 3,495.42 3,625.35 3,490.40 3,586.87 0.0M
2022-06-08 3,550.89 3,550.89 3,492.51 3,525.03 0.0M
2022-06-07 3,487.33 3,555.50 3,477.21 3,533.16 0.0M
2022-06-06 3,564.25 3,568.84 3,446.13 3,556.92 0.0M
2022-06-02 3,631.67 3,638.28 3,543.11 3,575.95 0.0M
2022-06-01 3,665.00 3,674.92 3,611.96 3,661.33 0.0M
2022-05-31 3,567.82 3,645.69 3,558.94 3,643.23 0.0M
2022-05-30 3,609.45 3,620.40 3,557.56 3,569.74 0.0M
2022-05-27 3,635.14 3,654.54 3,528.20 3,583.65 0.0M
2022-05-26 3,638.62 3,640.38 3,531.21 3,573.21 0.0M
2022-05-25 3,630.42 3,648.58 3,587.56 3,614.62 0.0M
2022-05-24 3,680.73 3,694.01 3,583.71 3,607.74 0.0M
2022-05-23 3,691.59 3,704.81 3,624.27 3,676.65 0.0M
2022-05-20 3,768.44 3,772.04 3,668.20 3,708.46 0.0M
2022-05-19 3,611.92 3,700.87 3,583.37 3,683.38 0.0M
2022-05-18 3,627.81 3,708.67 3,595.49 3,678.50 0.0M
2022-05-17 3,641.45 3,645.51 3,542.68 3,636.93 0.0M
2022-05-16 3,609.99 3,676.75 3,489.20 3,609.84 0.0M
2022-05-13 3,353.94 3,506.19 3,344.66 3,492.91 0.0M
2022-05-12 3,414.00 3,415.15 3,304.02 3,316.03 0.0M
2022-05-11 3,439.50 3,480.81 3,416.30 3,432.19 0.0M
2022-05-10 3,458.20 3,493.23 3,369.34 3,466.42 0.0M
2022-05-06 3,740.80 3,740.80 3,541.60 3,563.96 0.0M
2022-05-05 3,874.52 3,925.69 3,770.03 3,784.05 0.0M
2022-05-04 3,857.79 3,866.37 3,809.73 3,837.33 0.0M
2022-05-03 3,728.11 3,931.21 3,724.81 3,875.98 0.0M
2022-04-29 3,673.89 3,782.65 3,604.51 3,778.62 0.0M
2022-04-28 3,649.89 3,726.31 3,628.80 3,700.27 0.0M
2022-04-27 3,671.86 3,727.57 3,632.61 3,663.48 0.0M
2022-04-26 3,677.06 3,759.92 3,662.55 3,696.01 0.0M
2022-04-25 3,681.86 3,706.26 3,621.50 3,658.62 0.0M
2022-04-22 3,684.25 3,789.69 3,651.93 3,760.62 0.0M
2022-04-21 3,770.78 3,828.65 3,695.79 3,734.20 0.0M
2022-04-20 4,009.33 4,011.91 3,796.36 3,814.87 0.0M
2022-04-19 4,051.28 4,069.01 3,958.69 4,020.92 0.0M
2022-04-14 4,049.46 4,130.45 4,027.04 4,122.33 0.0M
2022-04-13 3,963.81 4,069.50 3,931.16 4,015.45 0.0M
2022-04-12 4,072.74 4,076.97 3,946.76 3,982.66 0.0M
2022-04-11 4,175.12 4,175.12 3,978.42 4,033.54 0.0M
2022-04-08 4,101.15 4,218.14 4,056.66 4,206.83 0.0M
2022-04-07 4,147.28 4,218.91 4,061.50 4,102.44 0.0M
2022-04-06 3,992.59 4,214.33 3,992.59 4,155.27 0.0M
2022-04-04 4,090.60 4,090.60 4,090.60 4,090.60 0.0M
2022-04-01 3,847.86 3,847.86 3,762.22 3,845.25 0.0M
2022-03-31 3,892.18 3,987.81 3,835.88 3,852.12 0.0M
2022-03-30 3,701.59 3,939.31 3,684.40 3,883.97 0.0M
2022-03-29 3,671.49 3,725.47 3,620.39 3,666.13 0.0M
2022-03-28 3,755.92 3,784.81 3,644.65 3,747.75 0.0M
2022-03-25 3,733.10 3,854.28 3,729.81 3,753.40 0.0M
2022-03-24 3,883.62 3,940.09 3,780.89 3,788.62 0.0M
2022-03-23 3,888.26 4,011.73 3,862.34 3,928.70 0.0M
2022-03-22 3,729.70 3,937.07 3,660.06 3,931.57 0.0M
2022-03-21 4,021.58 4,021.58 3,733.12 3,772.16 0.0M
2022-03-18 3,880.80 4,022.25 3,702.04 3,943.11 0.0M
2022-03-17 3,709.92 3,953.73 3,685.20 3,943.59 0.0M
2022-03-16 3,062.55 3,394.33 2,844.87 3,342.95 0.0M
2022-03-15 3,154.65 3,273.16 2,896.82 2,914.94 0.0M
2022-03-14 3,673.36 3,673.36 3,227.73 3,264.15 0.0M
2022-03-11 3,832.47 3,832.47 3,629.93 3,734.57 0.0M
2022-03-10 3,923.33 3,925.87 3,815.53 3,872.51 0.0M
2022-03-09 3,997.90 4,033.21 3,736.94 3,850.84 0.0M
2022-03-08 4,197.72 4,197.72 3,944.28 3,970.47 0.0M
2022-03-07 4,054.45 4,229.38 3,975.09 4,148.02 0.0M
2022-03-04 4,108.54 4,185.12 4,058.60 4,136.35 0.0M
2022-03-03 4,100.20 4,194.27 4,098.99 4,165.19 0.0M
2022-03-02 4,205.82 4,265.94 4,036.14 4,081.38 0.0M
2022-03-01 4,195.95 4,283.51 4,164.87 4,235.34 0.0M
2022-02-28 4,280.76 4,281.65 4,129.59 4,186.14 0.0M
2022-02-25 4,361.18 4,424.58 4,224.04 4,250.14 0.0M
2022-02-24 4,538.79 4,559.90 4,339.03 4,349.80 0.0M
2022-02-23 4,669.45 4,669.45 4,580.39 4,587.76 0.0M
2022-02-22 4,591.75 4,628.94 4,530.50 4,610.32 0.0M
2022-02-21 4,707.74 4,713.96 4,571.43 4,653.37 0.0M
2022-02-18 4,554.86 4,749.26 4,554.86 4,706.09 0.0M
2022-02-17 4,664.22 4,669.01 4,546.25 4,575.07 0.0M
2022-02-16 4,609.54 4,672.14 4,559.06 4,610.90 0.0M
2022-02-15 4,599.91 4,613.62 4,529.08 4,562.14 0.0M
2022-02-14 4,829.54 4,829.54 4,570.93 4,608.63 0.0M
2022-02-11 4,863.70 4,938.57 4,829.44 4,864.59 0.0M
2022-02-10 4,644.67 4,759.23 4,607.12 4,759.23 0.0M
2022-02-09 4,582.21 4,662.58 4,538.51 4,563.40 0.0M
2022-02-08 4,587.63 4,623.21 4,460.01 4,509.59 0.0M
2022-02-07 4,578.88 4,630.42 4,498.59 4,564.39 0.0M
2022-02-04 4,585.30 4,601.62 4,501.35 4,577.15 0.0M
2022-01-31 4,430.13 4,519.27 4,339.56 4,470.40 0.0M
2022-01-28 4,474.59 4,543.63 4,367.38 4,412.51 0.0M
2022-01-27 4,541.96 4,541.96 4,414.98 4,464.13 0.0M
2022-01-26 4,612.61 4,651.78 4,546.24 4,584.79 0.0M
2022-01-25 4,613.27 4,691.29 4,538.91 4,580.76 0.0M
2022-01-24 4,674.71 4,766.16 4,636.49 4,667.47 0.0M
2022-01-21 4,640.73 4,697.43 4,587.08 4,681.10 0.0M
2022-01-20 4,559.71 4,717.46 4,559.71 4,640.74 0.0M
2022-01-19 4,247.24 4,434.87 4,247.24 4,434.87 0.0M
2022-01-18 4,144.83 4,273.13 4,131.22 4,189.03 0.0M
2022-01-17 4,244.60 4,251.21 4,098.47 4,114.41 0.0M
2022-01-14 4,306.05 4,332.41 4,212.22 4,256.82 0.0M
2022-01-13 4,444.98 4,477.83 4,262.78 4,277.94 0.0M
2022-01-12 4,584.91 4,602.85 4,489.75 4,521.30 0.0M
2022-01-11 4,483.43 4,669.24 4,451.25 4,584.48 0.0M
2022-01-10 4,316.26 4,560.93 4,316.26 4,518.73 0.0M
2022-01-07 4,132.75 4,364.95 4,041.15 4,347.14 0.0M
2022-01-06 4,179.10 4,198.37 4,089.66 4,155.53 0.0M
2022-01-05 4,196.07 4,234.14 4,130.32 4,171.64 0.0M
2022-01-04 4,099.83 4,299.65 4,099.83 4,213.31 0.0M
2022-01-03 4,214.79 4,225.09 4,014.53 4,070.26 0.0M