HS SCHK Central SOEs Momentum (HSSCCSM)

HSSCCSM
🏛️ Hongkong →
3,656.83
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3,685.20 3,686.27 3,653.98 3,667.55 0.0K
09:35 3,666.99 3,666.99 3,645.96 3,645.99 0.0K
09:40 3,646.25 3,646.25 3,639.82 3,644.60 0.0K
09:45 3,644.57 3,645.39 3,639.90 3,644.45 0.0K
09:50 3,643.62 3,647.60 3,639.30 3,640.14 0.0K
09:55 3,639.82 3,639.82 3,633.14 3,633.88 0.0K
10:00 3,633.40 3,640.75 3,632.66 3,639.93 0.0K
10:05 3,639.96 3,643.97 3,639.01 3,640.31 0.0K
10:10 3,639.77 3,639.86 3,631.64 3,633.54 0.0K
10:15 3,633.17 3,634.04 3,631.05 3,632.96 0.0K
10:20 3,632.77 3,639.68 3,632.77 3,638.65 0.0K
10:25 3,638.40 3,640.18 3,636.51 3,638.64 0.0K
10:30 3,638.49 3,642.75 3,637.29 3,640.29 0.0K
10:35 3,640.21 3,640.21 3,633.70 3,633.97 0.0K
10:40 3,634.17 3,634.47 3,626.23 3,629.06 0.0K
10:45 3,628.66 3,628.66 3,623.02 3,624.08 0.0K
10:50 3,623.85 3,626.80 3,622.90 3,625.09 0.0K
10:55 3,624.97 3,626.84 3,624.77 3,626.57 0.0K
11:00 3,627.40 3,627.86 3,625.75 3,627.76 0.0K
11:05 3,627.61 3,627.61 3,624.64 3,625.84 0.0K
11:10 3,626.17 3,628.07 3,624.81 3,625.38 0.0K
11:15 3,625.38 3,628.45 3,624.60 3,626.45 0.0K
11:20 3,626.45 3,631.14 3,625.57 3,630.59 0.0K
11:25 3,631.03 3,632.42 3,630.12 3,631.14 0.0K
11:30 3,631.19 3,631.21 3,628.59 3,629.98 0.0K
11:35 3,629.87 3,629.87 3,626.38 3,627.26 0.0K
11:40 3,627.68 3,629.43 3,626.03 3,629.10 0.0K
11:45 3,629.41 3,630.01 3,627.87 3,627.87 0.0K
11:50 3,627.87 3,629.74 3,626.38 3,627.93 0.0K
11:55 3,627.64 3,627.71 3,625.77 3,626.78 0.0K
12:00 3,626.78 3,626.78 3,626.78 3,626.78 0.0K
12:05 3,626.78 3,626.78 3,626.78 3,626.78 0.0K
13:00 3,625.13 3,629.83 3,625.13 3,628.63 0.0K
13:05 3,628.94 3,632.31 3,628.82 3,631.41 0.0K
13:10 3,631.64 3,634.12 3,631.64 3,632.65 0.0K
13:15 3,632.77 3,633.30 3,627.20 3,627.34 0.0K
13:20 3,627.37 3,627.91 3,625.92 3,626.02 0.0K
13:25 3,626.14 3,627.16 3,622.52 3,622.96 0.0K
13:30 3,622.65 3,623.86 3,621.66 3,622.46 0.0K
13:35 3,622.46 3,624.48 3,621.88 3,623.99 0.0K
13:40 3,623.99 3,624.84 3,621.39 3,621.39 0.0K
13:45 3,621.57 3,621.83 3,619.36 3,621.71 0.0K
13:50 3,621.04 3,622.57 3,618.72 3,620.52 0.0K
13:55 3,620.60 3,620.60 3,615.96 3,618.03 0.0K
14:00 3,617.69 3,617.90 3,614.03 3,615.16 0.0K
14:05 3,614.79 3,615.54 3,612.15 3,614.06 0.0K
14:10 3,613.82 3,614.04 3,611.38 3,613.23 0.0K
14:15 3,613.13 3,613.23 3,610.75 3,611.38 0.0K
14:20 3,611.22 3,614.75 3,611.08 3,612.93 0.0K
14:25 3,613.12 3,613.89 3,611.34 3,612.99 0.0K
14:30 3,612.68 3,618.71 3,612.68 3,618.37 0.0K
14:35 3,618.37 3,620.87 3,618.37 3,620.03 0.0K
14:40 3,620.24 3,623.10 3,620.24 3,623.05 0.0K
14:45 3,623.07 3,624.01 3,621.42 3,621.42 0.0K
14:50 3,621.42 3,622.74 3,620.21 3,620.43 0.0K
14:55 3,620.42 3,622.67 3,619.43 3,622.35 0.0K
15:00 3,621.72 3,622.34 3,619.64 3,620.39 0.0K
15:05 3,620.91 3,622.55 3,619.69 3,620.78 0.0K
15:10 3,620.52 3,621.45 3,618.02 3,619.33 0.0K
15:15 3,619.51 3,619.96 3,616.58 3,617.54 0.0K
15:20 3,617.77 3,619.64 3,616.75 3,618.78 0.0K
15:25 3,618.78 3,619.39 3,615.79 3,617.79 0.0K
15:30 3,618.21 3,618.88 3,616.63 3,617.35 0.0K
15:35 3,618.13 3,618.93 3,616.35 3,618.01 0.0K
15:40 3,618.55 3,619.98 3,617.84 3,619.30 0.0K
15:45 3,619.90 3,619.90 3,617.12 3,618.08 0.0K
15:50 3,618.42 3,620.12 3,617.28 3,619.69 0.0K
15:55 3,619.88 3,623.22 3,618.95 3,622.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 3,635.26 3,658.23 3,614.24 3,656.83 0.0M
2025-09-29 3,606.69 3,644.74 3,597.40 3,625.93 0.0M
2025-09-26 3,566.89 3,604.97 3,554.20 3,586.67 0.0M
2025-09-25 3,612.97 3,632.60 3,571.92 3,578.08 0.0M
2025-09-24 3,603.19 3,618.95 3,581.18 3,598.28 0.0M
2025-09-22 3,692.68 3,692.68 3,610.75 3,622.40 0.0M
2025-09-19 3,670.72 3,692.20 3,664.35 3,687.07 0.0M
2025-09-18 3,720.55 3,721.23 3,648.71 3,677.54 0.0M
2025-09-17 3,718.57 3,724.71 3,694.83 3,724.41 0.0M
2025-09-16 3,736.75 3,753.77 3,696.12 3,717.06 0.0M
2025-09-15 3,760.38 3,760.38 3,715.11 3,729.70 0.0M
2025-09-12 3,772.65 3,781.36 3,751.10 3,765.94 0.0M
2025-09-11 3,723.46 3,761.68 3,708.71 3,751.74 0.0M
2025-09-10 3,683.12 3,732.40 3,675.29 3,730.85 0.0M
2025-09-09 3,641.67 3,696.15 3,638.49 3,686.99 0.0M
2025-09-08 3,622.32 3,642.90 3,614.07 3,638.80 0.0M
2025-09-06 3,577.37 3,617.22 3,617.22 3,617.22 0.0M
2025-09-05 3,577.37 3,626.51 3,572.76 3,617.22 0.0M
2025-09-04 3,594.81 3,605.68 3,552.06 3,568.84 0.0M
2025-09-03 3,606.71 3,629.05 3,576.58 3,586.32 0.0M
2025-09-02 3,604.66 3,615.51 3,581.10 3,595.89 0.0M
2025-09-01 3,623.23 3,639.81 3,605.40 3,613.58 0.0M
2025-08-29 3,627.36 3,662.95 3,610.45 3,610.45 0.0M
2025-08-28 3,619.66 3,633.95 3,596.75 3,617.84 0.0M
2025-08-27 3,680.10 3,683.69 3,608.96 3,618.81 0.0M
2025-08-26 3,703.82 3,707.36 3,667.77 3,668.98 0.0M
2025-08-25 3,702.41 3,735.39 3,695.25 3,706.75 0.0M
2025-08-22 3,708.09 3,717.34 3,659.21 3,681.16 0.0M
2025-08-21 3,691.37 3,726.97 3,687.52 3,707.46 0.0M
2025-08-20 3,663.74 3,683.22 3,643.51 3,679.86 0.0M
2025-08-19 3,687.36 3,697.38 3,662.34 3,667.60 0.0M
2025-08-18 3,700.44 3,712.36 3,681.79 3,681.79 0.0M
2025-08-15 3,713.32 3,716.25 3,687.38 3,698.42 0.0M
2025-08-14 3,728.83 3,751.84 3,710.61 3,716.75 0.0M
2025-08-13 3,709.60 3,725.36 3,697.75 3,720.83 0.0M
2025-08-12 3,665.36 3,700.07 3,663.09 3,700.07 0.0M
2025-08-11 3,673.35 3,682.62 3,643.92 3,664.21 0.0M
2025-08-08 3,652.29 3,672.18 3,644.53 3,662.99 0.0M
2025-08-07 3,618.59 3,658.68 3,602.56 3,652.99 0.0M
2025-08-06 3,607.34 3,607.34 3,607.34 3,607.34 0.0M
2025-08-05 3,624.31 3,624.31 3,624.31 3,624.31 0.0M
2025-08-04 3,562.76 3,582.56 3,545.97 3,582.53 0.0M
2025-08-01 3,597.07 3,610.92 3,560.66 3,563.82 0.0M
2025-07-31 3,654.29 3,654.69 3,586.46 3,599.64 0.0M
2025-07-30 3,653.88 3,693.60 3,644.88 3,667.82 0.0M
2025-07-29 3,651.52 3,660.31 3,628.85 3,654.64 0.0M
2025-07-28 3,663.49 3,678.73 3,638.25 3,662.10 0.0M
2025-07-25 3,670.81 3,687.46 3,656.47 3,663.19 0.0M
2025-07-24 3,672.90 3,690.98 3,664.30 3,685.29 0.0M
2025-07-23 3,685.97 3,699.05 3,659.10 3,674.15 0.0M
2025-07-22 3,638.47 3,673.15 3,613.58 3,663.29 0.0M
2025-07-21 3,616.45 3,636.43 3,616.06 3,634.84 0.0M
2025-07-18 3,578.77 3,594.60 3,574.19 3,594.60 0.0M
2025-07-17 3,597.77 3,599.92 3,562.45 3,569.98 0.0M
2025-07-16 3,603.46 3,618.55 3,586.43 3,597.97 0.0M
2025-07-15 3,624.79 3,637.11 3,572.11 3,603.22 0.0M
2025-07-14 3,588.14 3,634.95 3,586.59 3,614.78 0.0M
2025-07-11 3,594.94 3,632.75 3,581.01 3,581.01 0.0M
2025-07-10 3,535.08 3,599.28 3,530.38 3,594.69 0.0M
2025-07-09 3,526.38 3,539.83 3,506.59 3,532.08 0.0M
2025-07-08 3,535.65 3,542.50 3,521.52 3,535.87 0.0M
2025-07-07 3,507.47 3,525.19 3,497.57 3,525.19 0.0M
2025-07-04 3,503.59 3,509.56 3,483.14 3,503.60 0.0M
2025-07-03 3,526.48 3,533.11 3,489.63 3,510.94 0.0M
2025-07-02 3,489.55 3,533.56 3,489.55 3,520.57 0.0M
2025-06-30 3,510.60 3,510.60 3,466.98 3,476.72 0.0M
2025-06-27 3,556.51 3,565.54 3,493.39 3,515.43 0.0M
2025-06-26 3,563.86 3,570.07 3,551.63 3,562.51 0.0M
2025-06-25 3,547.83 3,572.96 3,535.92 3,571.01 0.0M
2025-06-24 3,504.80 3,543.44 3,504.80 3,537.05 0.0M
2025-06-23 3,479.27 3,499.38 3,458.47 3,498.91 0.0M
2025-06-20 3,457.66 3,494.32 3,457.66 3,483.42 0.0M
2025-06-19 3,533.66 3,534.80 3,453.45 3,466.03 0.0M
2025-06-18 3,548.55 3,557.95 3,526.38 3,542.75 0.0M
2025-06-17 3,570.90 3,571.38 3,545.27 3,555.43 0.0M
2025-06-16 3,553.96 3,578.09 3,543.76 3,574.27 0.0M
2025-06-13 3,544.49 3,571.18 3,532.23 3,556.23 0.0M
2025-06-12 3,545.78 3,561.72 3,536.85 3,538.22 0.0M
2025-06-11 3,518.89 3,552.79 3,517.00 3,552.20 0.0M
2025-06-10 3,486.41 3,531.85 3,481.75 3,519.50 0.0M
2025-06-09 3,478.34 3,488.70 3,459.62 3,487.06 0.0M
2025-06-06 3,444.61 3,478.05 3,443.81 3,463.97 0.0M
2025-06-05 3,426.25 3,453.24 3,426.25 3,445.78 0.0M
2025-06-04 3,409.71 3,422.69 3,402.27 3,420.88 0.0M
2025-06-03 3,362.18 3,412.98 3,362.18 3,412.98 0.0M
2025-06-02 3,375.35 3,378.89 3,290.02 3,350.34 0.0M
2025-05-30 3,389.56 3,400.27 3,380.32 3,390.78 0.0M
2025-05-29 3,390.47 3,404.61 3,378.85 3,402.16 0.0M
2025-05-28 3,392.56 3,404.07 3,379.46 3,391.35 0.0M
2025-05-27 3,387.31 3,395.57 3,380.72 3,390.62 0.0M
2025-05-26 3,365.78 3,406.09 3,365.78 3,378.61 0.0M
2025-05-23 3,363.61 3,384.94 3,352.66 3,367.79 0.0M
2025-05-22 3,372.57 3,380.28 3,352.12 3,361.75 0.0M
2025-05-21 3,358.58 3,381.38 3,345.95 3,376.15 0.0M
2025-05-20 3,328.01 3,358.79 3,325.22 3,355.09 0.0M
2025-05-19 3,306.21 3,325.09 3,300.47 3,318.20 0.0M
2025-05-16 3,322.54 3,322.54 3,292.88 3,313.02 0.0M
2025-05-15 3,327.30 3,336.98 3,317.09 3,324.16 0.0M
2025-05-14 3,302.72 3,327.49 3,289.20 3,327.49 0.0M
2025-05-13 3,295.28 3,308.50 3,284.46 3,294.96 0.0M
2025-05-12 3,277.84 3,303.05 3,257.21 3,295.37 0.0M
2025-05-09 3,247.10 3,261.86 3,242.97 3,251.85 0.0M
2025-05-08 3,245.16 3,262.83 3,242.21 3,247.97 0.0M
2025-05-07 3,263.25 3,281.09 3,242.72 3,245.33 0.0M
2025-05-06 3,198.87 3,233.04 3,195.27 3,227.23 0.0M
2025-05-02 3,201.98 3,213.15 3,187.59 3,203.37 0.0M
2025-04-30 3,204.22 3,209.14 3,167.61 3,200.51 0.0M
2025-04-29 3,226.91 3,232.92 3,199.86 3,204.43 0.0M
2025-04-28 3,205.32 3,230.40 3,189.39 3,221.63 0.0M
2025-04-25 3,200.72 3,222.52 3,187.71 3,192.88 0.0M
2025-04-24 3,182.88 3,195.63 3,169.70 3,192.81 0.0M
2025-04-23 3,228.05 3,229.27 3,188.63 3,194.98 0.0M
2025-04-22 3,175.89 3,202.68 3,172.12 3,200.83 0.0M
2025-04-17 3,164.35 3,191.29 3,157.29 3,180.87 0.0M
2025-04-16 3,174.40 3,184.53 3,137.51 3,159.79 0.0M
2025-04-15 3,165.24 3,176.25 3,153.19 3,176.25 0.0M
2025-04-14 3,145.03 3,164.43 3,137.27 3,160.82 0.0M
2025-04-11 3,066.05 3,126.06 3,053.03 3,112.54 0.0M
2025-04-10 3,055.51 3,112.93 3,053.85 3,071.70 0.0M
2025-04-09 2,960.15 3,051.18 2,920.72 3,032.43 0.0M
2025-04-08 2,966.68 3,020.57 2,966.68 3,003.69 0.0M
2025-04-07 3,070.36 3,080.04 2,936.12 2,948.45 0.0M
2025-04-03 3,219.76 3,272.65 3,209.94 3,254.23 0.0M
2025-04-02 3,235.54 3,260.48 3,225.73 3,256.91 0.0M
2025-04-01 3,236.76 3,253.31 3,219.06 3,239.35 0.0M
2025-03-31 3,227.20 3,252.37 3,203.83 3,230.00 0.0M
2025-03-28 3,286.86 3,286.86 3,222.54 3,242.01 0.0M
2025-03-27 3,260.21 3,280.02 3,252.91 3,270.22 0.0M
2025-03-26 3,275.29 3,285.33 3,238.84 3,259.89 0.0M
2025-03-25 3,281.97 3,296.93 3,258.57 3,262.58 0.0M
2025-03-24 3,303.07 3,313.85 3,265.83 3,291.62 0.0M
2025-03-21 3,332.16 3,353.51 3,279.28 3,294.65 0.0M
2025-03-20 3,369.13 3,372.13 3,326.69 3,331.38 0.0M
2025-03-19 3,384.47 3,385.18 3,360.11 3,372.34 0.0M
2025-03-18 3,358.32 3,381.66 3,352.66 3,381.66 0.0M
2025-03-17 3,320.17 3,350.21 3,317.80 3,338.55 0.0M
2025-03-14 3,285.15 3,328.16 3,278.52 3,312.93 0.0M
2025-03-13 3,265.57 3,281.38 3,240.15 3,270.97 0.0M
2025-03-12 3,254.01 3,277.44 3,241.76 3,262.84 0.0M
2025-03-11 3,229.23 3,262.22 3,204.25 3,257.16 0.0M
2025-03-10 3,280.95 3,294.38 3,233.55 3,257.54 0.0M
2025-03-07 3,276.96 3,305.56 3,268.84 3,281.79 0.0M
2025-03-06 3,286.78 3,294.02 3,257.31 3,286.48 0.0M
2025-03-05 3,216.37 3,270.67 3,212.98 3,261.81 0.0M
2025-03-04 3,199.17 3,213.67 3,170.02 3,205.31 0.0M
2025-03-03 3,200.53 3,247.20 3,200.53 3,215.15 0.0M
2025-02-28 3,235.25 3,238.00 3,182.27 3,195.86 0.0M
2025-02-27 3,238.37 3,254.49 3,226.21 3,246.90 0.0M
2025-02-26 3,215.69 3,253.28 3,206.14 3,249.46 0.0M
2025-02-25 3,219.33 3,220.83 3,188.73 3,198.44 0.0M
2025-02-24 3,235.93 3,290.90 3,226.87 3,251.36 0.0M
2025-02-21 3,206.07 3,237.41 3,190.18 3,237.41 0.0M
2025-02-20 3,181.33 3,194.77 3,151.05 3,182.48 0.0M
2025-02-19 3,173.37 3,201.43 3,164.48 3,188.44 0.0M
2025-02-18 3,181.41 3,202.56 3,155.63 3,187.39 0.0M
2025-02-17 3,125.50 3,184.41 3,125.50 3,172.85 0.0M
2025-02-14 3,098.26 3,131.09 3,087.36 3,131.09 0.0M
2025-02-13 3,114.49 3,135.94 3,081.99 3,083.79 0.0M
2025-02-12 3,058.34 3,110.97 3,054.76 3,109.37 0.0M
2025-02-11 3,062.40 3,067.24 3,042.06 3,046.74 0.0M
2025-02-10 3,049.75 3,075.42 3,047.72 3,060.39 0.0M
2025-02-07 3,040.16 3,048.39 3,018.99 3,047.44 0.0M
2025-02-06 3,020.72 3,045.26 3,010.57 3,042.79 0.0M
2025-02-05 3,032.85 3,032.85 2,999.49 3,019.38 0.0M
2025-02-04 3,029.79 3,053.22 2,987.73 3,033.16 0.0M
2025-02-03 2,995.66 3,014.30 2,955.08 3,008.02 0.0M
2025-01-28 3,046.06 3,046.06 3,012.78 3,025.84 0.0M
2025-01-27 3,014.02 3,056.53 3,011.43 3,045.94 0.0M
2025-01-24 2,996.00 3,019.59 2,985.48 3,012.98 0.0M
2025-01-23 2,978.30 3,017.31 2,978.30 2,990.48 0.0M
2025-01-22 2,995.89 2,995.89 2,965.53 2,972.43 0.0M
2025-01-21 3,011.39 3,024.94 2,991.41 2,998.02 0.0M
2025-01-20 3,004.93 3,018.90 2,996.06 3,004.15 0.0M
2025-01-17 2,993.00 3,000.82 2,976.14 2,990.62 0.0M
2025-01-16 2,984.73 3,008.89 2,980.11 2,995.81 0.0M
2025-01-15 2,976.95 2,990.50 2,970.92 2,982.92 0.0M
2025-01-14 2,937.53 2,980.85 2,932.93 2,971.28 0.0M
2025-01-13 2,944.32 2,947.66 2,903.59 2,934.53 0.0M
2025-01-10 2,996.10 2,999.86 2,948.47 2,953.67 0.0M
2025-01-09 3,005.54 3,005.97 2,986.49 2,989.08 0.0M
2025-01-08 3,014.46 3,019.13 2,973.92 3,001.61 0.0M
2025-01-07 3,025.44 3,026.57 2,984.89 3,016.77 0.0M
2025-01-06 3,035.44 3,038.73 3,013.95 3,029.76 0.0M
2025-01-03 3,034.49 3,047.12 3,016.92 3,029.99 0.0M
2025-01-02 3,106.74 3,106.74 3,016.98 3,032.40 0.0M