HS SCHK Properties

HSSCPC
🏛️ Hongkong →
1,451.45
Letzte Aktualisierung: 2025-09-30
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 1,327.46 1,335.05 1,321.38 1,334.12 0.0M
2023-12-28 1,288.97 1,328.88 1,285.93 1,327.71 0.0M
2023-12-27 1,286.82 1,288.83 1,263.79 1,284.37 0.0M
2023-12-22 1,298.51 1,305.93 1,276.86 1,281.40 0.0M
2023-12-21 1,271.63 1,293.27 1,270.40 1,292.22 0.0M
2023-12-20 1,278.66 1,292.39 1,273.70 1,279.13 0.0M
2023-12-19 1,285.54 1,285.54 1,262.89 1,268.76 0.0M
2023-12-18 1,307.02 1,308.04 1,288.24 1,294.32 0.0M
2023-12-15 1,297.36 1,332.25 1,297.36 1,315.02 0.0M
2023-12-14 1,273.64 1,291.61 1,269.07 1,274.87 0.0M
2023-12-13 1,277.73 1,277.73 1,251.54 1,254.70 0.0M
2023-12-12 1,261.13 1,287.63 1,252.45 1,282.21 0.0M
2023-12-11 1,255.35 1,259.04 1,235.22 1,255.07 0.0M
2023-12-08 1,292.39 1,296.10 1,261.77 1,264.20 0.0M
2023-12-07 1,287.51 1,290.25 1,271.83 1,285.46 0.0M
2023-12-06 1,278.70 1,300.96 1,271.80 1,290.49 0.0M
2023-12-05 1,303.73 1,303.73 1,268.02 1,274.84 0.0M
2023-12-04 1,328.15 1,333.95 1,298.23 1,298.93 0.0M
2023-12-01 1,325.57 1,335.23 1,306.51 1,314.61 0.0M
2023-11-30 1,324.43 1,332.99 1,313.54 1,324.22 0.0M
2023-11-29 1,369.86 1,369.86 1,307.92 1,322.64 0.0M
2023-11-28 1,387.03 1,387.03 1,361.24 1,365.33 0.0M
2023-11-27 1,417.01 1,417.01 1,364.46 1,382.94 0.0M
2023-11-24 1,428.98 1,428.98 1,405.02 1,407.32 0.0M
2023-11-23 1,389.31 1,430.82 1,370.68 1,430.82 0.0M
2023-11-22 1,388.47 1,395.79 1,380.72 1,389.68 0.0M
2023-11-21 1,383.30 1,421.59 1,380.08 1,384.40 0.0M
2023-11-20 1,358.03 1,370.48 1,350.92 1,369.17 0.0M
2023-11-17 1,362.00 1,363.85 1,343.78 1,348.62 0.0M
2023-11-16 1,396.23 1,396.68 1,367.27 1,373.01 0.0M
2023-11-15 1,370.71 1,393.91 1,370.71 1,393.04 0.0M
2023-11-14 1,325.63 1,349.04 1,323.40 1,338.80 0.0M
2023-11-13 1,323.08 1,327.06 1,303.81 1,323.56 0.0M
2023-11-10 1,331.46 1,332.40 1,312.90 1,319.89 0.0M
2023-11-09 1,367.12 1,367.12 1,338.73 1,338.73 0.0M
2023-11-08 1,356.84 1,373.31 1,344.41 1,367.47 0.0M
2023-11-07 1,390.97 1,392.00 1,354.03 1,355.25 0.0M
2023-11-06 1,380.00 1,404.55 1,378.69 1,396.56 0.0M
2023-11-03 1,357.46 1,377.15 1,355.65 1,372.60 0.0M
2023-11-02 1,357.05 1,369.38 1,347.20 1,351.21 0.0M
2023-11-01 1,342.98 1,348.72 1,334.80 1,341.88 0.0M
2023-10-31 1,366.97 1,372.31 1,337.06 1,340.48 0.0M
2023-10-30 1,355.63 1,368.21 1,353.37 1,366.27 0.0M
2023-10-27 1,338.88 1,370.99 1,329.55 1,363.54 0.0M
2023-10-26 1,349.73 1,349.73 1,317.14 1,328.81 0.0M
2023-10-25 1,362.59 1,380.95 1,340.49 1,346.28 0.0M
2023-10-24 1,343.18 1,344.68 1,327.31 1,332.00 0.0M
2023-10-20 1,339.56 1,370.02 1,332.79 1,348.33 0.0M
2023-10-19 1,362.63 1,362.63 1,337.71 1,343.06 0.0M
2023-10-18 1,385.11 1,387.78 1,372.37 1,373.39 0.0M
2023-10-17 1,391.83 1,397.52 1,382.70 1,386.24 0.0M
2023-10-16 1,400.92 1,403.72 1,381.54 1,383.26 0.0M
2023-10-13 1,424.30 1,427.10 1,400.67 1,402.08 0.0M
2023-10-12 1,444.67 1,450.42 1,432.27 1,440.63 0.0M
2023-10-11 1,428.82 1,442.95 1,420.03 1,428.90 0.0M
2023-10-10 1,429.43 1,448.11 1,411.02 1,412.63 0.0M
2023-10-09 1,425.77 1,426.29 1,406.68 1,412.91 0.0M
2023-10-06 1,412.69 1,440.60 1,412.69 1,430.32 0.0M
2023-10-05 1,405.65 1,420.36 1,401.04 1,409.80 0.0M
2023-10-04 1,407.20 1,409.73 1,391.09 1,403.66 0.0M
2023-10-03 1,434.89 1,434.89 1,394.77 1,411.07 0.0M
2023-09-29 1,414.30 1,457.81 1,412.33 1,454.49 0.0M
2023-09-28 1,416.94 1,422.39 1,405.98 1,409.61 0.0M
2023-09-27 1,413.44 1,425.40 1,409.18 1,414.94 0.0M
2023-09-26 1,436.40 1,441.60 1,410.12 1,412.70 0.0M
2023-09-25 1,477.49 1,477.49 1,436.83 1,437.46 0.0M
2023-09-22 1,445.29 1,480.22 1,436.38 1,480.10 0.0M
2023-09-21 1,471.61 1,472.39 1,450.09 1,451.35 0.0M
2023-09-20 1,474.58 1,484.78 1,464.64 1,470.36 0.0M
2023-09-19 1,484.85 1,486.62 1,469.32 1,477.76 0.0M
2023-09-18 1,500.70 1,500.70 1,474.06 1,479.29 0.0M
2023-09-15 1,514.55 1,521.58 1,498.35 1,506.66 0.0M
2023-09-14 1,525.06 1,531.79 1,497.33 1,506.78 0.0M
2023-09-13 1,526.88 1,541.15 1,516.40 1,523.27 0.0M
2023-09-12 1,514.33 1,533.87 1,491.92 1,515.34 0.0M
2023-09-11 1,530.35 1,534.29 1,498.66 1,519.67 0.0M
2023-09-07 1,593.73 1,597.53 1,553.90 1,554.20 0.0M
2023-09-06 1,549.09 1,595.37 1,538.75 1,584.67 0.0M
2023-09-05 1,585.41 1,585.41 1,548.34 1,553.10 0.0M
2023-09-04 1,543.67 1,604.30 1,543.67 1,589.79 0.0M
2023-08-31 1,546.88 1,558.23 1,508.71 1,514.92 0.0M
2023-08-30 1,542.82 1,567.11 1,528.87 1,534.66 0.0M
2023-08-29 1,493.45 1,537.89 1,492.97 1,535.87 0.0M
2023-08-28 1,533.39 1,543.95 1,481.12 1,485.27 0.0M
2023-08-25 1,482.73 1,503.61 1,476.31 1,488.85 0.0M
2023-08-24 1,468.49 1,492.44 1,466.50 1,487.11 0.0M
2023-08-23 1,466.00 1,473.03 1,452.12 1,463.21 0.0M
2023-08-22 1,457.95 1,476.92 1,447.89 1,466.16 0.0M
2023-08-21 1,484.50 1,485.12 1,458.47 1,458.58 0.0M
2023-08-18 1,513.97 1,525.57 1,492.06 1,493.40 0.0M
2023-08-17 1,515.70 1,523.37 1,489.46 1,518.55 0.0M
2023-08-16 1,524.52 1,537.35 1,505.18 1,525.82 0.0M
2023-08-15 1,550.70 1,560.17 1,525.62 1,531.21 0.0M
2023-08-14 1,565.96 1,565.96 1,538.78 1,556.84 0.0M
2023-08-11 1,589.23 1,594.06 1,563.03 1,589.12 0.0M
2023-08-10 1,595.73 1,600.17 1,582.95 1,593.17 0.0M
2023-08-09 1,592.33 1,605.49 1,586.78 1,604.55 0.0M
2023-08-08 1,632.10 1,632.10 1,585.49 1,597.67 0.0M
2023-08-07 1,667.70 1,667.70 1,634.67 1,640.47 0.0M
2023-08-04 1,699.17 1,722.57 1,663.46 1,668.69 0.0M
2023-08-03 1,670.66 1,696.72 1,653.94 1,678.44 0.0M
2023-08-02 1,701.92 1,725.72 1,667.79 1,674.68 0.0M
2023-08-01 1,718.56 1,734.97 1,690.58 1,694.08 0.0M
2023-07-31 1,733.19 1,779.97 1,716.93 1,720.42 0.0M
2023-07-28 1,684.00 1,727.37 1,680.19 1,720.32 0.0M
2023-07-27 1,657.43 1,703.59 1,652.23 1,696.91 0.0M
2023-07-26 1,651.79 1,662.37 1,641.56 1,651.12 0.0M
2023-07-25 1,596.07 1,658.80 1,596.07 1,652.71 0.0M
2023-07-24 1,599.79 1,599.79 1,536.58 1,544.63 0.0M
2023-07-21 1,595.11 1,618.29 1,592.70 1,599.65 0.0M
2023-07-20 1,581.01 1,611.91 1,580.70 1,597.47 0.0M
2023-07-19 1,569.22 1,582.14 1,553.67 1,579.11 0.0M
2023-07-18 1,614.06 1,614.06 1,568.73 1,574.81 0.0M
2023-07-14 1,615.78 1,615.78 1,615.78 1,615.78 0.0M
2023-07-13 1,621.09 1,621.09 1,621.09 1,621.09 0.0M
2023-07-12 1,590.71 1,590.71 1,590.71 1,590.71 0.0M
2023-07-11 1,595.41 1,595.41 1,595.41 1,595.41 0.0M
2023-07-10 1,585.58 1,585.58 1,585.58 1,585.58 0.0M
2023-07-07 1,589.33 1,589.33 1,589.33 1,589.33 0.0M
2023-07-06 1,609.35 1,609.35 1,609.35 1,609.35 0.0M
2023-07-05 1,646.84 1,646.84 1,646.84 1,646.84 0.0M
2023-07-04 1,664.05 1,664.05 1,664.05 1,664.05 0.0M
2023-07-03 1,665.80 1,665.80 1,665.80 1,665.80 0.0M
2023-06-30 1,645.23 1,645.23 1,645.23 1,645.23 0.0M
2023-06-29 1,636.57 1,636.57 1,636.57 1,636.57 0.0M
2023-06-28 1,662.82 1,662.82 1,662.82 1,662.82 0.0M
2023-06-27 1,660.38 1,660.38 1,660.38 1,660.38 0.0M
2023-06-26 1,601.22 1,601.22 1,601.22 1,601.22 0.0M
2023-06-23 1,607.76 1,607.76 1,607.76 1,607.76 0.0M
2023-06-21 1,649.25 1,649.25 1,649.25 1,649.25 0.0M
2023-06-20 1,677.04 1,677.04 1,677.04 1,677.04 0.0M
2023-06-19 1,718.53 1,718.53 1,718.53 1,718.53 0.0M
2023-06-16 1,736.17 1,736.17 1,736.17 1,736.17 0.0M
2023-06-15 1,715.83 1,715.83 1,715.83 1,715.83 0.0M
2023-06-14 1,690.08 1,690.08 1,690.08 1,690.08 0.0M
2023-06-13 1,704.46 1,704.46 1,704.46 1,704.46 0.0M
2023-06-12 1,693.61 1,693.61 1,693.61 1,693.61 0.0M
2023-06-09 1,703.32 1,703.32 1,703.32 1,703.32 0.0M
2023-06-08 1,712.61 1,712.61 1,712.61 1,712.61 0.0M
2023-06-07 1,684.98 1,684.98 1,684.98 1,684.98 0.0M
2023-06-06 1,683.75 1,683.75 1,683.75 1,683.75 0.0M
2023-06-05 1,650.31 1,650.31 1,650.31 1,650.31 0.0M
2023-06-02 1,650.84 1,650.84 1,650.84 1,650.84 0.0M
2023-06-01 1,569.56 1,569.56 1,569.56 1,569.56 0.0M
2023-05-31 1,585.44 1,585.44 1,585.44 1,585.44 0.0M
2023-05-30 1,627.41 1,627.41 1,627.41 1,627.41 0.0M
2023-05-29 1,623.60 1,623.60 1,623.60 1,623.60 0.0M
2023-05-25 1,632.93 1,632.93 1,632.93 1,632.93 0.0M
2023-05-24 1,661.41 1,661.41 1,661.41 1,661.41 0.0M
2023-05-23 1,687.46 1,687.46 1,687.46 1,687.46 0.0M
2023-05-22 1,705.48 1,705.48 1,705.48 1,705.48 0.0M
2023-05-19 1,700.63 1,700.63 1,700.63 1,700.63 0.0M
2023-05-18 1,721.12 1,721.12 1,721.12 1,721.12 0.0M
2023-05-17 1,724.11 1,724.11 1,724.11 1,724.11 0.0M
2023-05-16 1,776.90 1,776.90 1,776.90 1,776.90 0.0M
2023-05-15 1,795.11 1,795.11 1,795.11 1,795.11 0.0M
2023-05-12 1,779.04 1,779.04 1,779.04 1,779.04 0.0M
2023-05-11 1,814.49 1,814.49 1,814.49 1,814.49 0.0M
2023-05-10 1,828.40 1,828.40 1,828.40 1,828.40 0.0M
2023-05-09 1,851.59 1,851.59 1,851.59 1,851.59 0.0M
2023-05-08 1,871.11 1,871.11 1,871.11 1,871.11 0.0M
2023-05-05 1,872.60 1,872.60 1,872.60 1,872.60 0.0M
2023-05-04 1,846.85 1,846.85 1,846.85 1,846.85 0.0M
2023-05-03 1,822.51 1,822.51 1,822.51 1,822.51 0.0M
2023-05-02 1,849.06 1,849.06 1,849.06 1,849.06 0.0M
2023-04-28 1,873.51 1,873.51 1,873.51 1,873.51 0.0M
2023-04-27 1,860.81 1,860.81 1,860.81 1,860.81 0.0M
2023-04-26 1,857.06 1,857.06 1,857.06 1,857.06 0.0M
2023-04-25 1,838.01 1,838.01 1,838.01 1,838.01 0.0M
2023-04-24 1,870.64 1,870.64 1,870.64 1,870.64 0.0M
2023-04-21 1,882.34 1,882.34 1,882.34 1,882.34 0.0M
2023-04-20 1,897.21 1,897.21 1,897.21 1,897.21 0.0M
2023-04-19 1,907.27 1,907.27 1,907.27 1,907.27 0.0M
2023-04-18 1,954.63 1,954.63 1,954.63 1,954.63 0.0M
2023-04-17 1,972.50 1,972.50 1,972.50 1,972.50 0.0M
2023-04-14 1,970.89 1,970.89 1,970.89 1,970.89 0.0M
2023-04-13 1,969.58 1,969.58 1,969.58 1,969.58 0.0M
2023-04-12 1,969.22 1,969.22 1,969.22 1,969.22 0.0M
2023-04-11 1,946.26 1,946.26 1,946.26 1,946.26 0.0M
2023-04-06 1,880.84 1,880.84 1,880.84 1,880.84 0.0M
2023-04-04 1,890.85 1,890.85 1,890.85 1,890.85 0.0M
2023-04-03 1,900.35 1,900.35 1,900.35 1,900.35 0.0M
2023-03-31 1,884.16 1,884.16 1,884.16 1,884.16 0.0M
2023-03-30 1,901.27 1,901.27 1,901.27 1,901.27 0.0M
2023-03-29 1,875.51 1,875.51 1,875.51 1,875.51 0.0M
2023-03-28 1,870.53 1,870.53 1,870.53 1,870.53 0.0M
2023-03-27 1,852.49 1,852.49 1,852.49 1,852.49 0.0M
2023-03-24 1,891.92 1,891.92 1,891.92 1,891.92 0.0M
2023-03-23 1,908.64 1,908.64 1,908.64 1,908.64 0.0M
2023-03-22 1,905.00 1,905.00 1,905.00 1,905.00 0.0M
2023-03-21 1,872.26 1,872.26 1,872.26 1,872.26 0.0M
2023-03-20 1,866.04 1,866.04 1,866.04 1,866.04 0.0M
2023-03-17 1,905.81 1,905.81 1,905.81 1,905.81 0.0M
2023-03-16 1,866.94 1,866.94 1,866.94 1,866.94 0.0M
2023-03-15 1,877.77 1,877.77 1,877.77 1,877.77 0.0M
2023-03-14 1,847.00 1,847.00 1,847.00 1,847.00 0.0M
2023-03-13 1,877.28 1,877.28 1,877.28 1,877.28 0.0M
2023-03-10 1,863.24 1,863.24 1,863.24 1,863.24 0.0M
2023-03-09 1,907.47 1,907.47 1,907.47 1,907.47 0.0M
2023-03-08 1,937.69 1,937.69 1,937.69 1,937.69 0.0M
2023-03-07 1,977.62 1,977.62 1,977.62 1,977.62 0.0M
2023-03-06 1,989.45 1,989.45 1,989.45 1,989.45 0.0M
2023-03-03 1,990.40 1,990.40 1,990.40 1,990.40 0.0M
2023-03-02 1,961.58 1,961.58 1,961.58 1,961.58 0.0M
2023-03-01 1,967.66 1,967.66 1,967.66 1,967.66 0.0M
2023-02-28 1,900.78 1,900.78 1,900.78 1,900.78 0.0M
2023-02-27 1,932.89 1,932.89 1,932.89 1,932.89 0.0M
2023-02-24 1,941.10 1,941.10 1,941.10 1,941.10 0.0M
2023-02-23 1,976.35 1,976.35 1,976.35 1,976.35 0.0M
2023-02-22 1,993.84 1,993.84 1,993.84 1,993.84 0.0M
2023-02-21 2,000.53 2,000.53 2,000.53 2,000.53 0.0M
2023-02-20 1,997.25 1,997.25 1,997.25 1,997.25 0.0M
2023-02-17 1,957.75 1,957.75 1,957.75 1,957.75 0.0M
2023-02-16 1,977.93 1,977.93 1,977.93 1,977.93 0.0M
2023-02-15 1,957.67 1,957.67 1,957.67 1,957.67 0.0M
2023-02-14 2,002.00 2,002.00 2,002.00 2,002.00 0.0M
2023-02-13 1,988.36 1,988.36 1,988.36 1,988.36 0.0M
2023-02-10 1,998.36 1,998.36 1,998.36 1,998.36 0.0M
2023-02-09 2,014.24 2,014.24 2,014.24 2,014.24 0.0M
2023-02-08 2,000.34 2,000.34 2,000.34 2,000.34 0.0M
2023-02-07 1,989.63 1,989.63 1,989.63 1,989.63 0.0M
2023-02-06 1,983.68 1,983.68 1,983.68 1,983.68 0.0M
2023-02-03 2,032.37 2,032.37 2,032.37 2,032.37 0.0M
2023-02-02 2,053.50 2,053.50 2,053.50 2,053.50 0.0M
2023-02-01 2,078.16 2,078.16 2,078.16 2,078.16 0.0M
2023-01-31 2,051.49 2,051.49 2,051.49 2,051.49 0.0M
2023-01-30 2,099.12 2,099.12 2,099.12 2,099.12 0.0M
2023-01-27 2,151.82 2,151.82 2,151.82 2,151.82 0.0M
2023-01-26 2,130.72 2,130.72 2,130.72 2,130.72 0.0M
2023-01-20 2,080.92 2,080.92 2,080.92 2,080.92 0.0M
2023-01-19 2,050.32 2,050.32 2,050.32 2,050.32 0.0M
2023-01-18 2,022.84 2,022.84 2,022.84 2,022.84 0.0M
2023-01-17 2,033.66 2,033.66 2,033.66 2,033.66 0.0M
2023-01-16 2,039.93 2,039.93 2,039.93 2,039.93 0.0M
2023-01-13 2,037.34 2,037.34 2,037.34 2,037.34 0.0M
2023-01-12 2,028.75 2,028.75 2,028.75 2,028.75 0.0M
2023-01-11 2,038.50 2,038.50 2,038.50 2,038.50 0.0M
2023-01-10 2,048.33 2,048.33 2,048.33 2,048.33 0.0M
2023-01-09 2,065.41 2,065.41 2,065.41 2,065.41 0.0M
2023-01-06 2,076.49 2,076.49 2,076.49 2,076.49 0.0M
2023-01-05 2,062.13 2,062.13 2,062.13 2,062.13 0.0M
2023-01-04 2,053.58 2,053.58 2,053.58 2,053.58 0.0M
2023-01-03 1,983.93 1,983.93 1,983.93 1,983.93 0.0M