HS SCHK Central SOEs Quality (HSSCCSQ)

HSSCCSQ
🏛️ Hongkong →
3,730.16
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3,653.05 3,656.97 3,646.87 3,647.69 0.0K
09:35 3,646.26 3,651.29 3,641.04 3,651.29 0.0K
09:40 3,652.38 3,659.54 3,652.27 3,658.16 0.0K
09:45 3,658.04 3,663.64 3,657.81 3,658.83 0.0K
09:50 3,659.39 3,661.86 3,658.36 3,659.39 0.0K
09:55 3,659.14 3,659.37 3,651.70 3,654.80 0.0K
10:00 3,654.39 3,656.90 3,652.74 3,652.75 0.0K
10:05 3,653.06 3,659.04 3,652.06 3,657.80 0.0K
10:10 3,657.85 3,662.35 3,656.44 3,660.43 0.0K
10:15 3,660.23 3,661.37 3,657.63 3,660.17 0.0K
10:20 3,660.51 3,661.85 3,659.03 3,661.00 0.0K
10:25 3,660.83 3,673.88 3,660.83 3,673.88 0.0K
10:30 3,674.23 3,676.12 3,673.72 3,674.36 0.0K
10:35 3,674.94 3,678.70 3,673.16 3,678.70 0.0K
10:40 3,678.98 3,683.68 3,678.47 3,678.89 0.0K
10:45 3,678.75 3,684.84 3,678.53 3,684.71 0.0K
10:50 3,684.28 3,684.28 3,678.03 3,678.68 0.0K
10:55 3,678.63 3,679.48 3,676.31 3,676.81 0.0K
11:00 3,677.22 3,678.10 3,675.84 3,677.05 0.0K
11:05 3,677.53 3,678.44 3,676.07 3,676.07 0.0K
11:10 3,675.58 3,675.95 3,672.79 3,673.22 0.0K
11:15 3,673.48 3,673.71 3,672.09 3,672.47 0.0K
11:20 3,672.20 3,672.20 3,669.96 3,672.01 0.0K
11:25 3,671.94 3,673.10 3,671.24 3,672.40 0.0K
11:30 3,672.34 3,673.57 3,671.72 3,673.57 0.0K
11:35 3,673.42 3,678.08 3,673.42 3,677.10 0.0K
11:40 3,677.34 3,678.37 3,676.62 3,677.93 0.0K
11:45 3,678.01 3,678.58 3,675.62 3,675.64 0.0K
11:50 3,676.36 3,676.56 3,674.81 3,675.10 0.0K
11:55 3,675.10 3,675.32 3,673.37 3,674.89 0.0K
12:00 3,674.89 3,674.89 3,674.89 3,674.89 0.0K
12:05 3,674.89 3,674.89 3,674.89 3,674.89 0.0K
13:00 3,675.52 3,681.94 3,675.52 3,681.16 0.0K
13:05 3,680.38 3,681.17 3,677.33 3,678.72 0.0K
13:10 3,678.55 3,680.05 3,677.22 3,680.05 0.0K
13:15 3,680.13 3,686.71 3,680.13 3,685.68 0.0K
13:20 3,685.72 3,690.28 3,685.17 3,686.13 0.0K
13:25 3,685.77 3,686.55 3,684.30 3,684.86 0.0K
13:30 3,684.78 3,686.43 3,683.33 3,685.49 0.0K
13:35 3,685.66 3,689.81 3,684.66 3,688.23 0.0K
13:40 3,688.18 3,696.36 3,688.11 3,696.36 0.0K
13:45 3,696.08 3,696.69 3,693.88 3,696.23 0.0K
13:50 3,696.00 3,696.00 3,689.12 3,690.54 0.0K
13:55 3,690.26 3,690.86 3,685.99 3,685.99 0.0K
14:00 3,686.48 3,690.11 3,685.94 3,690.11 0.0K
14:05 3,690.68 3,693.93 3,689.69 3,693.93 0.0K
14:10 3,693.46 3,694.29 3,691.44 3,692.94 0.0K
14:15 3,692.88 3,697.97 3,692.58 3,696.99 0.0K
14:20 3,697.26 3,699.95 3,697.11 3,697.42 0.0K
14:25 3,697.82 3,697.99 3,695.02 3,696.78 0.0K
14:30 3,697.35 3,699.31 3,692.07 3,692.60 0.0K
14:35 3,692.55 3,696.56 3,690.30 3,696.24 0.0K
14:40 3,695.82 3,698.12 3,695.82 3,698.12 0.0K
14:45 3,697.72 3,698.39 3,696.53 3,696.81 0.0K
14:50 3,696.82 3,697.48 3,695.06 3,695.51 0.0K
14:55 3,695.91 3,695.91 3,693.80 3,694.53 0.0K
15:00 3,694.90 3,694.90 3,685.00 3,685.06 0.0K
15:05 3,684.68 3,686.15 3,683.24 3,685.48 0.0K
15:10 3,685.80 3,686.24 3,683.61 3,684.57 0.0K
15:15 3,684.74 3,684.74 3,676.39 3,679.91 0.0K
15:20 3,680.03 3,680.23 3,674.35 3,675.65 0.0K
15:25 3,675.38 3,682.56 3,674.54 3,682.21 0.0K
15:30 3,682.09 3,684.78 3,679.80 3,684.63 0.0K
15:35 3,684.20 3,684.89 3,681.28 3,682.90 0.0K
15:40 3,682.60 3,682.66 3,678.31 3,679.05 0.0K
15:45 3,679.56 3,681.83 3,677.74 3,681.83 0.0K
15:50 3,681.25 3,682.71 3,678.63 3,679.00 0.0K
15:55 3,678.99 3,679.42 3,674.70 3,678.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 3,697.24 3,750.70 3,685.01 3,730.16 0.0M
2025-09-26 3,653.64 3,699.95 3,640.96 3,678.00 0.0M
2025-09-25 3,712.48 3,712.65 3,659.12 3,668.00 0.0M
2025-09-24 3,700.95 3,722.85 3,686.37 3,703.65 0.0M
2025-09-22 3,789.19 3,789.19 3,708.40 3,724.45 0.0M
2025-09-19 3,773.61 3,787.54 3,759.72 3,785.65 0.0M
2025-09-18 3,834.14 3,834.14 3,750.34 3,776.42 0.0M
2025-09-17 3,824.71 3,836.20 3,808.03 3,836.20 0.0M
2025-09-16 3,860.30 3,877.13 3,812.01 3,825.04 0.0M
2025-09-15 3,888.88 3,891.52 3,838.72 3,856.16 0.0M
2025-09-12 3,912.01 3,922.41 3,876.63 3,891.37 0.0M
2025-09-11 3,865.79 3,898.55 3,845.65 3,884.95 0.0M
2025-09-10 3,838.90 3,889.02 3,836.86 3,883.66 0.0M
2025-09-09 3,805.14 3,848.77 3,795.07 3,832.17 0.0M
2025-09-08 3,764.71 3,805.27 3,760.19 3,799.88 0.0M
2025-09-06 3,728.53 3,764.93 3,764.93 3,764.93 0.0M
2025-09-05 3,728.53 3,770.58 3,720.33 3,764.93 0.0M
2025-09-04 3,750.21 3,762.42 3,699.28 3,720.29 0.0M
2025-09-03 3,773.68 3,799.79 3,726.38 3,736.82 0.0M
2025-09-02 3,751.06 3,779.11 3,741.93 3,755.55 0.0M
2025-09-01 3,779.05 3,788.12 3,753.88 3,766.09 0.0M
2025-08-29 3,753.70 3,802.13 3,753.70 3,760.58 0.0M
2025-08-28 3,748.47 3,768.96 3,720.93 3,746.86 0.0M
2025-08-27 3,812.52 3,815.41 3,728.21 3,736.87 0.0M
2025-08-26 3,834.79 3,834.79 3,801.72 3,805.13 0.0M
2025-08-25 3,818.93 3,852.63 3,816.53 3,838.26 0.0M
2025-08-22 3,805.54 3,823.83 3,768.98 3,791.35 0.0M
2025-08-21 3,784.81 3,814.63 3,780.56 3,798.88 0.0M
2025-08-20 3,765.47 3,784.43 3,737.57 3,777.38 0.0M
2025-08-19 3,777.92 3,791.22 3,765.09 3,773.68 0.0M
2025-08-18 3,789.13 3,800.56 3,769.84 3,769.84 0.0M
2025-08-15 3,789.31 3,798.33 3,769.99 3,785.11 0.0M
2025-08-14 3,803.99 3,825.65 3,785.21 3,798.35 0.0M
2025-08-13 3,765.68 3,793.32 3,761.09 3,793.32 0.0M
2025-08-12 3,703.35 3,757.10 3,702.95 3,756.08 0.0M
2025-08-11 3,707.45 3,717.86 3,683.45 3,700.52 0.0M
2025-08-08 3,700.98 3,711.15 3,688.53 3,701.64 0.0M
2025-08-07 3,675.49 3,707.29 3,657.24 3,702.06 0.0M
2025-08-06 3,662.52 3,662.52 3,662.52 3,662.52 0.0M
2025-08-05 3,672.45 3,672.45 3,672.45 3,672.45 0.0M
2025-08-04 3,593.80 3,630.13 3,581.95 3,629.18 0.0M
2025-08-01 3,626.08 3,644.69 3,591.89 3,594.25 0.0M
2025-07-31 3,701.29 3,701.29 3,621.68 3,629.05 0.0M
2025-07-30 3,701.90 3,739.74 3,689.40 3,712.96 0.0M
2025-07-29 3,709.05 3,716.04 3,682.04 3,710.90 0.0M
2025-07-28 3,719.66 3,745.03 3,695.75 3,718.94 0.0M
2025-07-25 3,723.36 3,742.45 3,708.47 3,718.45 0.0M
2025-07-24 3,698.72 3,736.65 3,692.49 3,736.65 0.0M
2025-07-23 3,701.55 3,719.84 3,681.75 3,699.57 0.0M
2025-07-22 3,661.45 3,688.96 3,632.39 3,682.79 0.0M
2025-07-21 3,636.06 3,655.43 3,634.63 3,655.43 0.0M
2025-07-18 3,620.82 3,627.37 3,606.25 3,623.54 0.0M
2025-07-17 3,619.80 3,631.69 3,589.54 3,597.61 0.0M
2025-07-16 3,623.54 3,635.53 3,605.11 3,618.14 0.0M
2025-07-15 3,651.22 3,662.68 3,590.84 3,621.78 0.0M
2025-07-14 3,620.89 3,661.09 3,620.54 3,637.01 0.0M
2025-07-11 3,611.85 3,664.64 3,607.73 3,607.73 0.0M
2025-07-10 3,556.55 3,617.58 3,554.39 3,611.37 0.0M
2025-07-09 3,562.91 3,567.58 3,536.27 3,553.56 0.0M
2025-07-08 3,579.14 3,589.62 3,564.73 3,574.87 0.0M
2025-07-07 3,557.90 3,571.58 3,544.92 3,571.58 0.0M
2025-07-04 3,552.16 3,568.38 3,529.82 3,557.48 0.0M
2025-07-03 3,587.55 3,591.53 3,543.36 3,567.98 0.0M
2025-07-02 3,557.67 3,593.57 3,557.67 3,583.41 0.0M
2025-06-30 3,555.56 3,555.56 3,515.84 3,531.01 0.0M
2025-06-27 3,601.40 3,607.66 3,543.82 3,561.63 0.0M
2025-06-26 3,607.44 3,611.28 3,586.10 3,598.61 0.0M
2025-06-25 3,608.13 3,630.41 3,594.79 3,627.86 0.0M
2025-06-24 3,558.66 3,603.01 3,558.66 3,594.63 0.0M
2025-06-23 3,504.79 3,548.89 3,497.57 3,548.10 0.0M
2025-06-20 3,480.17 3,530.40 3,480.17 3,517.37 0.0M
2025-06-19 3,548.65 3,548.65 3,471.53 3,486.87 0.0M
2025-06-18 3,573.15 3,575.03 3,543.06 3,552.98 0.0M
2025-06-17 3,594.73 3,594.73 3,567.83 3,578.03 0.0M
2025-06-16 3,560.91 3,591.87 3,554.50 3,588.13 0.0M
2025-06-13 3,544.72 3,579.61 3,539.22 3,564.79 0.0M
2025-06-12 3,552.53 3,573.97 3,541.80 3,544.37 0.0M
2025-06-11 3,531.61 3,565.35 3,530.10 3,563.86 0.0M
2025-06-10 3,498.52 3,538.89 3,486.49 3,525.02 0.0M
2025-06-09 3,501.69 3,503.99 3,471.67 3,496.72 0.0M
2025-06-06 3,474.69 3,490.84 3,468.84 3,479.47 0.0M
2025-06-05 3,457.70 3,478.56 3,454.96 3,473.75 0.0M
2025-06-04 3,432.03 3,449.87 3,426.56 3,449.87 0.0M
2025-06-03 3,376.88 3,430.23 3,376.88 3,428.56 0.0M
2025-06-02 3,376.61 3,387.07 3,298.62 3,366.20 0.0M
2025-05-30 3,410.42 3,412.33 3,391.18 3,398.65 0.0M
2025-05-29 3,425.01 3,433.10 3,410.65 3,430.65 0.0M
2025-05-28 3,424.83 3,440.31 3,416.85 3,431.21 0.0M
2025-05-27 3,418.72 3,427.71 3,408.01 3,420.11 0.0M
2025-05-26 3,395.96 3,437.52 3,395.96 3,405.21 0.0M
2025-05-23 3,397.62 3,414.23 3,384.52 3,398.81 0.0M
2025-05-22 3,409.12 3,413.18 3,382.04 3,392.40 0.0M
2025-05-21 3,401.01 3,421.63 3,385.16 3,417.09 0.0M
2025-05-20 3,383.50 3,403.34 3,377.53 3,396.94 0.0M
2025-05-19 3,362.29 3,380.72 3,354.90 3,372.77 0.0M
2025-05-16 3,374.92 3,377.17 3,348.78 3,370.48 0.0M
2025-05-15 3,393.85 3,404.94 3,376.09 3,382.20 0.0M
2025-05-14 3,351.44 3,395.20 3,338.51 3,395.20 0.0M
2025-05-13 3,338.92 3,355.33 3,332.68 3,341.90 0.0M
2025-05-12 3,322.40 3,359.70 3,306.55 3,351.79 0.0M
2025-05-09 3,278.19 3,291.35 3,273.22 3,287.78 0.0M
2025-05-08 3,258.04 3,291.18 3,258.04 3,274.25 0.0M
2025-05-07 3,298.52 3,306.47 3,260.62 3,261.35 0.0M
2025-05-06 3,237.17 3,259.70 3,225.68 3,252.57 0.0M
2025-05-02 3,224.79 3,248.83 3,214.07 3,239.16 0.0M
2025-04-30 3,220.28 3,222.93 3,183.78 3,219.29 0.0M
2025-04-29 3,241.96 3,249.17 3,212.85 3,220.69 0.0M
2025-04-28 3,228.73 3,249.93 3,206.20 3,241.41 0.0M
2025-04-25 3,241.81 3,252.34 3,214.97 3,219.64 0.0M
2025-04-24 3,223.43 3,234.91 3,203.50 3,224.88 0.0M
2025-04-23 3,253.45 3,257.86 3,228.93 3,236.58 0.0M
2025-04-22 3,182.37 3,224.30 3,180.44 3,223.56 0.0M
2025-04-17 3,165.82 3,189.06 3,155.18 3,182.32 0.0M
2025-04-16 3,183.60 3,189.27 3,129.28 3,159.68 0.0M
2025-04-15 3,186.46 3,188.47 3,172.20 3,186.82 0.0M
2025-04-14 3,158.12 3,184.36 3,154.27 3,180.30 0.0M
2025-04-11 3,080.61 3,145.53 3,067.64 3,130.88 0.0M
2025-04-10 3,081.28 3,133.06 3,068.24 3,084.54 0.0M
2025-04-09 2,962.51 3,065.35 2,925.72 3,050.53 0.0M
2025-04-08 2,965.83 3,025.04 2,965.83 3,013.36 0.0M
2025-04-07 3,097.38 3,105.43 2,939.07 2,947.95 0.0M
2025-04-03 3,251.26 3,306.59 3,244.09 3,295.82 0.0M
2025-04-02 3,280.29 3,305.50 3,266.17 3,296.04 0.0M
2025-04-01 3,269.40 3,297.93 3,265.05 3,285.28 0.0M
2025-03-31 3,264.72 3,298.62 3,243.16 3,260.74 0.0M
2025-03-28 3,346.23 3,346.23 3,283.72 3,300.94 0.0M
2025-03-27 3,334.28 3,354.66 3,323.35 3,336.15 0.0M
2025-03-26 3,337.81 3,355.43 3,306.04 3,330.46 0.0M
2025-03-25 3,361.50 3,372.43 3,328.19 3,331.62 0.0M
2025-03-24 3,362.99 3,382.80 3,339.29 3,372.65 0.0M
2025-03-21 3,393.77 3,413.87 3,340.88 3,355.19 0.0M
2025-03-20 3,445.13 3,445.13 3,389.56 3,397.39 0.0M
2025-03-19 3,445.72 3,460.51 3,432.95 3,447.31 0.0M
2025-03-18 3,410.33 3,440.50 3,400.68 3,439.70 0.0M
2025-03-17 3,374.14 3,403.20 3,374.14 3,389.54 0.0M
2025-03-14 3,315.62 3,375.01 3,305.15 3,356.54 0.0M
2025-03-13 3,297.52 3,318.82 3,269.82 3,304.58 0.0M
2025-03-12 3,282.99 3,307.89 3,273.66 3,295.60 0.0M
2025-03-11 3,246.34 3,293.13 3,226.29 3,287.45 0.0M
2025-03-10 3,302.24 3,320.16 3,258.47 3,282.00 0.0M
2025-03-07 3,280.54 3,328.71 3,274.15 3,297.89 0.0M
2025-03-06 3,277.19 3,291.37 3,255.47 3,290.31 0.0M
2025-03-05 3,220.19 3,262.56 3,217.77 3,253.51 0.0M
2025-03-04 3,180.23 3,215.35 3,166.35 3,207.59 0.0M
2025-03-03 3,185.79 3,237.96 3,185.79 3,201.07 0.0M
2025-02-28 3,264.71 3,264.71 3,176.28 3,182.62 0.0M
2025-02-27 3,236.02 3,279.20 3,233.03 3,270.66 0.0M
2025-02-26 3,205.15 3,260.17 3,203.87 3,251.79 0.0M
2025-02-25 3,207.56 3,213.93 3,181.06 3,192.05 0.0M
2025-02-24 3,212.73 3,254.13 3,199.53 3,240.23 0.0M
2025-02-21 3,217.00 3,218.28 3,189.84 3,215.50 0.0M
2025-02-20 3,202.47 3,211.96 3,178.75 3,197.11 0.0M
2025-02-19 3,206.85 3,225.41 3,194.16 3,213.08 0.0M
2025-02-18 3,219.34 3,242.29 3,197.67 3,225.21 0.0M
2025-02-17 3,201.84 3,236.47 3,184.51 3,223.78 0.0M
2025-02-14 3,171.47 3,217.31 3,160.81 3,217.31 0.0M
2025-02-13 3,187.34 3,210.70 3,149.48 3,153.50 0.0M
2025-02-12 3,130.24 3,183.72 3,122.96 3,181.60 0.0M
2025-02-11 3,137.01 3,142.08 3,110.15 3,114.89 0.0M
2025-02-10 3,125.51 3,146.05 3,115.89 3,134.85 0.0M
2025-02-07 3,119.80 3,124.63 3,094.76 3,124.63 0.0M
2025-02-06 3,088.68 3,126.93 3,080.69 3,126.93 0.0M
2025-02-05 3,111.26 3,111.26 3,067.30 3,090.29 0.0M
2025-02-04 3,091.11 3,130.62 3,053.93 3,109.64 0.0M
2025-02-03 3,048.42 3,073.58 3,011.28 3,070.38 0.0M
2025-01-28 3,129.32 3,129.32 3,081.57 3,093.43 0.0M
2025-01-27 3,091.69 3,137.37 3,089.37 3,126.54 0.0M
2025-01-24 3,059.76 3,099.67 3,051.70 3,088.29 0.0M
2025-01-23 3,053.26 3,096.25 3,047.41 3,056.92 0.0M
2025-01-22 3,073.03 3,075.40 3,039.51 3,044.39 0.0M
2025-01-21 3,075.40 3,089.95 3,056.76 3,081.81 0.0M
2025-01-20 3,071.81 3,080.22 3,057.30 3,060.24 0.0M
2025-01-17 3,056.67 3,062.16 3,032.98 3,055.44 0.0M
2025-01-16 3,049.10 3,074.79 3,042.89 3,061.75 0.0M
2025-01-15 3,030.84 3,045.60 3,026.94 3,036.00 0.0M
2025-01-14 2,985.14 3,040.48 2,980.56 3,028.91 0.0M
2025-01-13 2,980.91 2,994.78 2,946.20 2,985.12 0.0M
2025-01-10 3,025.57 3,032.73 2,981.82 2,986.80 0.0M
2025-01-09 3,032.18 3,037.57 3,015.15 3,015.15 0.0M
2025-01-08 3,045.90 3,052.29 3,003.11 3,029.15 0.0M
2025-01-07 3,061.04 3,063.62 3,021.94 3,053.68 0.0M
2025-01-06 3,089.56 3,089.56 3,059.89 3,069.18 0.0M
2025-01-03 3,096.18 3,106.65 3,064.86 3,080.54 0.0M
2025-01-02 3,167.39 3,167.39 3,076.60 3,089.07 0.0M