HS SCHK SOEs Quality (HSSCSQ)

HSSCSQ
🏛️ Hongkong →
3,567.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 3,546.80 3,550.77 3,533.63 3,533.76 0.0K
09:35 3,533.87 3,533.87 3,525.81 3,529.70 0.0K
09:40 3,529.54 3,534.63 3,528.90 3,534.63 0.0K
09:45 3,533.84 3,545.50 3,532.64 3,543.30 0.0K
09:50 3,542.73 3,546.69 3,541.46 3,546.35 0.0K
09:55 3,546.13 3,547.00 3,539.62 3,539.65 0.0K
10:00 3,539.31 3,543.80 3,538.71 3,538.71 0.0K
10:05 3,538.44 3,538.88 3,529.53 3,529.68 0.0K
10:10 3,529.42 3,529.42 3,518.78 3,522.92 0.0K
10:15 3,523.04 3,523.28 3,519.30 3,519.49 0.0K
10:20 3,519.61 3,524.57 3,519.55 3,522.00 0.0K
10:25 3,521.27 3,521.37 3,515.60 3,516.84 0.0K
10:30 3,516.63 3,516.68 3,510.58 3,513.71 0.0K
10:35 3,514.20 3,521.25 3,513.78 3,521.25 0.0K
10:40 3,522.09 3,525.29 3,521.17 3,524.78 0.0K
10:45 3,524.34 3,524.44 3,522.10 3,523.04 0.0K
10:50 3,523.01 3,528.31 3,523.01 3,528.12 0.0K
10:55 3,527.93 3,531.83 3,527.02 3,531.83 0.0K
11:00 3,531.54 3,534.81 3,530.30 3,530.30 0.0K
11:05 3,530.49 3,535.66 3,528.23 3,528.46 0.0K
11:10 3,528.23 3,528.64 3,521.12 3,521.24 0.0K
11:15 3,521.67 3,521.97 3,518.89 3,520.51 0.0K
11:20 3,521.07 3,521.49 3,519.52 3,520.13 0.0K
11:25 3,520.37 3,523.23 3,519.00 3,522.88 0.0K
11:30 3,522.96 3,523.27 3,518.63 3,518.87 0.0K
11:35 3,518.69 3,518.90 3,516.94 3,517.74 0.0K
11:40 3,517.76 3,519.58 3,517.28 3,519.45 0.0K
11:45 3,519.33 3,520.03 3,517.70 3,518.83 0.0K
11:50 3,519.29 3,519.56 3,516.86 3,517.91 0.0K
11:55 3,518.26 3,520.64 3,517.63 3,520.64 0.0K
12:00 3,520.61 3,520.61 3,520.61 3,520.61 0.0K
12:05 3,520.61 3,520.61 3,520.61 3,520.61 0.0K
13:00 3,520.26 3,521.52 3,515.07 3,515.56 0.0K
13:05 3,515.90 3,517.72 3,514.47 3,517.11 0.0K
13:10 3,517.32 3,518.76 3,515.90 3,517.03 0.0K
13:15 3,516.48 3,518.07 3,515.58 3,516.05 0.0K
13:20 3,516.14 3,517.61 3,514.28 3,514.45 0.0K
13:25 3,514.90 3,519.77 3,514.90 3,519.52 0.0K
13:30 3,519.28 3,523.02 3,519.07 3,520.57 0.0K
13:35 3,519.90 3,520.05 3,517.38 3,518.07 0.0K
13:40 3,517.97 3,518.75 3,515.78 3,516.06 0.0K
13:45 3,516.20 3,517.61 3,515.09 3,516.01 0.0K
13:50 3,515.83 3,517.53 3,514.83 3,516.62 0.0K
13:55 3,517.08 3,519.39 3,516.89 3,518.19 0.0K
14:00 3,518.31 3,521.76 3,516.03 3,516.15 0.0K
14:05 3,516.21 3,516.80 3,515.10 3,515.12 0.0K
14:10 3,515.29 3,518.17 3,514.44 3,516.68 0.0K
14:15 3,517.08 3,521.64 3,516.99 3,520.51 0.0K
14:20 3,520.92 3,521.97 3,519.86 3,520.33 0.0K
14:25 3,520.44 3,521.11 3,519.33 3,519.57 0.0K
14:30 3,519.56 3,519.56 3,516.97 3,518.02 0.0K
14:35 3,518.14 3,520.67 3,516.82 3,517.29 0.0K
14:40 3,517.47 3,519.29 3,517.28 3,518.65 0.0K
14:45 3,518.99 3,521.49 3,518.57 3,521.04 0.0K
14:50 3,521.32 3,522.44 3,520.47 3,520.98 0.0K
14:55 3,521.48 3,522.62 3,520.95 3,522.07 0.0K
15:00 3,521.71 3,522.02 3,518.50 3,518.74 0.0K
15:05 3,518.94 3,519.44 3,517.47 3,518.85 0.0K
15:10 3,518.69 3,520.91 3,518.69 3,519.89 0.0K
15:15 3,519.40 3,522.25 3,519.28 3,520.98 0.0K
15:20 3,521.40 3,521.82 3,519.28 3,519.52 0.0K
15:25 3,520.21 3,522.06 3,519.54 3,521.31 0.0K
15:30 3,521.38 3,521.61 3,518.13 3,519.20 0.0K
15:35 3,518.92 3,520.49 3,518.78 3,519.02 0.0K
15:40 3,519.05 3,520.12 3,517.73 3,518.91 0.0K
15:45 3,519.04 3,519.35 3,517.18 3,518.64 0.0K
15:50 3,518.71 3,519.80 3,517.80 3,518.69 0.0K
15:55 3,518.50 3,522.43 3,518.38 3,522.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 3,568.94 3,579.88 3,532.42 3,567.30 0.0M
2025-09-29 3,521.26 3,573.16 3,511.68 3,555.36 0.0M
2025-09-26 3,477.64 3,521.78 3,470.13 3,500.84 0.0M
2025-09-25 3,535.49 3,539.17 3,484.17 3,492.72 0.0M
2025-09-24 3,523.07 3,541.68 3,513.15 3,527.55 0.0M
2025-09-22 3,591.06 3,591.06 3,518.12 3,536.53 0.0M
2025-09-19 3,575.77 3,595.18 3,568.41 3,588.25 0.0M
2025-09-18 3,625.25 3,629.23 3,552.57 3,578.42 0.0M
2025-09-17 3,620.42 3,633.15 3,606.08 3,633.15 0.0M
2025-09-16 3,658.75 3,672.70 3,606.67 3,622.81 0.0M
2025-09-15 3,672.80 3,673.37 3,633.53 3,651.02 0.0M
2025-09-12 3,701.72 3,711.19 3,665.55 3,678.85 0.0M
2025-09-11 3,651.12 3,690.15 3,636.73 3,675.73 0.0M
2025-09-10 3,616.36 3,677.74 3,613.03 3,670.21 0.0M
2025-09-09 3,584.94 3,629.42 3,579.41 3,611.82 0.0M
2025-09-08 3,565.82 3,582.88 3,553.18 3,579.12 0.0M
2025-09-06 3,522.95 3,567.72 3,567.72 3,567.72 0.0M
2025-09-05 3,522.95 3,573.41 3,520.70 3,567.72 0.0M
2025-09-04 3,571.39 3,579.71 3,498.50 3,517.14 0.0M
2025-09-03 3,596.62 3,629.49 3,547.18 3,557.47 0.0M
2025-09-02 3,578.26 3,604.76 3,565.13 3,575.48 0.0M
2025-09-01 3,588.34 3,603.13 3,572.76 3,587.41 0.0M
2025-08-29 3,576.75 3,626.25 3,563.89 3,563.89 0.0M
2025-08-28 3,539.53 3,582.93 3,535.34 3,562.52 0.0M
2025-08-27 3,613.10 3,613.10 3,535.36 3,542.26 0.0M
2025-08-26 3,628.07 3,634.01 3,599.35 3,601.15 0.0M
2025-08-25 3,619.04 3,646.44 3,610.36 3,631.21 0.0M
2025-08-22 3,596.82 3,610.89 3,561.77 3,587.11 0.0M
2025-08-21 3,584.86 3,597.97 3,572.45 3,588.85 0.0M
2025-08-20 3,549.56 3,587.12 3,527.74 3,578.44 0.0M
2025-08-19 3,590.96 3,600.63 3,553.72 3,561.20 0.0M
2025-08-18 3,593.00 3,613.53 3,580.39 3,580.87 0.0M
2025-08-15 3,587.17 3,594.24 3,564.54 3,588.66 0.0M
2025-08-14 3,598.05 3,631.46 3,591.96 3,600.51 0.0M
2025-08-13 3,555.39 3,589.36 3,547.19 3,587.57 0.0M
2025-08-12 3,488.83 3,547.01 3,488.59 3,545.28 0.0M
2025-08-11 3,512.38 3,512.38 3,474.06 3,488.65 0.0M
2025-08-08 3,503.27 3,513.94 3,492.47 3,503.33 0.0M
2025-08-07 3,483.37 3,513.77 3,458.89 3,508.54 0.0M
2025-08-06 3,467.54 3,467.54 3,467.54 3,467.54 0.0M
2025-08-05 3,482.39 3,482.39 3,482.39 3,482.39 0.0M
2025-08-04 3,386.34 3,431.21 3,382.85 3,428.33 0.0M
2025-08-01 3,420.61 3,444.22 3,387.31 3,388.18 0.0M
2025-07-31 3,487.55 3,487.55 3,419.25 3,426.66 0.0M
2025-07-30 3,494.66 3,532.25 3,480.55 3,507.60 0.0M
2025-07-29 3,505.62 3,516.17 3,479.18 3,506.72 0.0M
2025-07-28 3,513.19 3,557.37 3,496.30 3,521.70 0.0M
2025-07-25 3,507.15 3,522.87 3,498.47 3,506.26 0.0M
2025-07-24 3,481.82 3,522.81 3,476.21 3,518.79 0.0M
2025-07-23 3,471.28 3,487.09 3,455.71 3,486.88 0.0M
2025-07-22 3,424.01 3,454.22 3,396.75 3,450.47 0.0M
2025-07-21 3,407.95 3,421.26 3,394.17 3,418.65 0.0M
2025-07-18 3,369.91 3,394.91 3,361.96 3,393.13 0.0M
2025-07-17 3,369.16 3,382.33 3,340.62 3,348.27 0.0M
2025-07-16 3,375.13 3,386.51 3,353.85 3,365.60 0.0M
2025-07-15 3,400.50 3,412.74 3,337.38 3,370.52 0.0M
2025-07-14 3,363.51 3,403.02 3,363.51 3,386.03 0.0M
2025-07-11 3,347.84 3,416.15 3,347.84 3,356.53 0.0M
2025-07-10 3,293.16 3,355.38 3,291.78 3,348.59 0.0M
2025-07-09 3,319.65 3,319.65 3,280.83 3,295.52 0.0M
2025-07-08 3,318.08 3,333.92 3,310.76 3,330.65 0.0M
2025-07-07 3,306.20 3,311.78 3,290.50 3,310.27 0.0M
2025-07-04 3,306.34 3,326.97 3,276.97 3,310.93 0.0M
2025-07-03 3,339.09 3,344.58 3,291.57 3,322.88 0.0M
2025-07-02 3,318.37 3,341.85 3,312.33 3,331.03 0.0M
2025-06-30 3,323.97 3,323.97 3,283.36 3,290.13 0.0M
2025-06-27 3,364.17 3,375.37 3,314.89 3,330.71 0.0M
2025-06-26 3,371.41 3,378.11 3,350.68 3,364.56 0.0M
2025-06-25 3,363.44 3,393.12 3,348.94 3,390.24 0.0M
2025-06-24 3,304.36 3,355.82 3,304.36 3,348.10 0.0M
2025-06-23 3,246.64 3,296.63 3,240.70 3,294.91 0.0M
2025-06-20 3,209.55 3,273.91 3,209.55 3,263.08 0.0M
2025-06-19 3,273.47 3,273.47 3,205.48 3,214.86 0.0M
2025-06-18 3,292.72 3,299.49 3,264.44 3,280.42 0.0M
2025-06-17 3,307.49 3,312.16 3,288.26 3,299.33 0.0M
2025-06-16 3,278.06 3,309.73 3,272.37 3,305.88 0.0M
2025-06-13 3,276.33 3,301.62 3,267.17 3,280.81 0.0M
2025-06-12 3,279.84 3,317.27 3,271.05 3,280.32 0.0M
2025-06-11 3,244.54 3,290.67 3,243.10 3,289.49 0.0M
2025-06-10 3,210.39 3,251.62 3,199.96 3,236.51 0.0M
2025-06-09 3,206.87 3,211.83 3,179.26 3,209.25 0.0M
2025-06-06 3,185.66 3,203.98 3,180.70 3,187.44 0.0M
2025-06-05 3,164.04 3,184.46 3,164.04 3,183.15 0.0M
2025-06-04 3,139.30 3,157.19 3,138.09 3,156.37 0.0M
2025-06-03 3,092.48 3,143.91 3,092.48 3,142.21 0.0M
2025-06-02 3,082.39 3,088.84 3,015.91 3,078.94 0.0M
2025-05-30 3,119.08 3,123.21 3,098.90 3,104.71 0.0M
2025-05-29 3,124.89 3,142.89 3,114.93 3,141.25 0.0M
2025-05-28 3,129.49 3,144.88 3,116.91 3,130.34 0.0M
2025-05-27 3,128.42 3,136.83 3,112.27 3,124.55 0.0M
2025-05-26 3,115.67 3,157.19 3,110.39 3,115.73 0.0M
2025-05-23 3,121.13 3,136.52 3,107.91 3,122.76 0.0M
2025-05-22 3,130.46 3,138.69 3,111.59 3,119.39 0.0M
2025-05-21 3,115.14 3,146.43 3,106.52 3,138.32 0.0M
2025-05-20 3,092.84 3,116.76 3,087.72 3,112.02 0.0M
2025-05-19 3,072.07 3,089.36 3,070.84 3,082.18 0.0M
2025-05-16 3,088.12 3,091.72 3,064.44 3,084.87 0.0M
2025-05-15 3,113.08 3,121.40 3,090.30 3,095.77 0.0M
2025-05-14 3,070.87 3,118.11 3,060.99 3,118.11 0.0M
2025-05-13 3,057.07 3,067.52 3,049.99 3,057.11 0.0M
2025-05-12 3,032.06 3,079.64 3,014.93 3,068.03 0.0M
2025-05-09 2,989.01 3,000.18 2,983.32 2,995.24 0.0M
2025-05-08 2,968.92 3,008.52 2,968.92 2,984.95 0.0M
2025-05-07 3,011.93 3,018.78 2,974.23 2,974.23 0.0M
2025-05-06 2,946.23 2,972.37 2,933.23 2,965.98 0.0M
2025-05-02 2,930.75 2,956.34 2,920.11 2,952.09 0.0M
2025-04-30 2,925.31 2,926.90 2,886.66 2,921.99 0.0M
2025-04-29 2,945.45 2,956.55 2,917.76 2,926.67 0.0M
2025-04-28 2,930.98 2,946.96 2,905.83 2,937.85 0.0M
2025-04-25 2,949.15 2,962.24 2,922.75 2,929.02 0.0M
2025-04-24 2,927.64 2,941.48 2,912.41 2,933.03 0.0M
2025-04-23 2,955.88 2,959.36 2,927.32 2,938.40 0.0M
2025-04-22 2,901.33 2,929.20 2,897.31 2,928.42 0.0M
2025-04-17 2,879.84 2,902.48 2,872.79 2,895.55 0.0M
2025-04-16 2,896.74 2,904.24 2,846.89 2,870.68 0.0M
2025-04-15 2,902.01 2,905.78 2,885.25 2,902.63 0.0M
2025-04-14 2,884.82 2,904.76 2,878.30 2,897.23 0.0M
2025-04-11 2,792.33 2,858.56 2,784.33 2,844.92 0.0M
2025-04-10 2,785.20 2,844.60 2,776.50 2,794.33 0.0M
2025-04-09 2,668.46 2,764.63 2,635.88 2,750.01 0.0M
2025-04-08 2,695.08 2,741.89 2,694.86 2,728.31 0.0M
2025-04-07 2,810.08 2,826.61 2,671.27 2,681.77 0.1M
2025-04-03 3,011.99 3,046.68 3,008.11 3,031.07 0.0M
2025-04-02 3,046.52 3,072.47 3,034.81 3,065.75 0.0M
2025-04-01 3,043.25 3,065.85 3,034.17 3,053.81 0.0M
2025-03-31 3,029.46 3,068.74 3,022.58 3,032.23 0.0M
2025-03-28 3,094.63 3,094.63 3,036.94 3,055.88 0.0M
2025-03-27 3,081.72 3,103.07 3,069.57 3,080.21 0.0M
2025-03-26 3,096.33 3,109.67 3,058.01 3,079.29 0.0M
2025-03-25 3,107.08 3,129.13 3,085.13 3,090.11 0.0M
2025-03-24 3,101.31 3,133.99 3,085.68 3,127.51 0.0M
2025-03-21 3,134.28 3,145.48 3,077.33 3,093.53 0.0M
2025-03-20 3,191.72 3,192.00 3,133.99 3,139.48 0.0M
2025-03-19 3,188.19 3,207.56 3,177.43 3,192.84 0.0M
2025-03-18 3,158.75 3,184.85 3,145.45 3,184.46 0.0M
2025-03-17 3,120.03 3,145.67 3,117.22 3,131.07 0.0M
2025-03-14 3,051.58 3,125.36 3,045.13 3,104.30 0.0M
2025-03-13 3,034.18 3,058.34 3,008.15 3,036.42 0.0M
2025-03-12 3,028.65 3,046.18 3,010.95 3,032.62 0.0M
2025-03-11 2,998.65 3,036.45 2,985.29 3,031.09 0.0M
2025-03-10 3,046.96 3,066.05 3,010.00 3,034.17 0.0M
2025-03-07 3,031.34 3,079.42 3,023.69 3,048.62 0.0M
2025-03-06 3,024.43 3,043.95 3,010.67 3,041.73 0.0M
2025-03-05 2,954.50 3,003.08 2,952.47 2,997.97 0.0M
2025-03-04 2,917.12 2,949.02 2,904.63 2,939.64 0.0M
2025-03-03 2,928.83 2,969.79 2,928.46 2,936.34 0.0M
2025-02-28 2,996.66 2,996.66 2,914.50 2,922.98 0.0M
2025-02-27 2,995.19 3,021.27 2,983.32 3,007.85 0.0M
2025-02-26 2,969.74 3,023.99 2,969.74 3,012.63 0.0M
2025-02-25 2,959.99 2,975.18 2,942.90 2,953.95 0.0M
2025-02-24 2,969.32 3,014.57 2,954.66 2,993.16 0.0M
2025-02-21 2,965.89 2,981.65 2,936.98 2,981.65 0.0M
2025-02-20 2,953.84 2,967.56 2,933.71 2,938.53 0.0M
2025-02-19 2,957.66 2,972.40 2,940.64 2,961.90 0.0M
2025-02-18 2,970.29 2,997.34 2,948.50 2,977.10 0.0M
2025-02-17 2,954.37 2,987.87 2,946.06 2,975.31 0.0M
2025-02-14 2,929.38 2,976.43 2,921.65 2,976.43 0.0M
2025-02-13 2,949.67 2,967.93 2,907.57 2,912.89 0.0M
2025-02-12 2,893.05 2,945.51 2,887.55 2,945.13 0.0M
2025-02-11 2,896.02 2,898.97 2,872.78 2,878.86 0.0M
2025-02-10 2,881.28 2,899.51 2,870.64 2,893.51 0.0M
2025-02-07 2,865.93 2,878.95 2,850.76 2,877.93 0.0M
2025-02-06 2,837.87 2,872.24 2,833.94 2,872.24 0.0M
2025-02-05 2,852.39 2,852.39 2,816.50 2,838.85 0.0M
2025-02-04 2,824.46 2,871.18 2,798.07 2,854.58 0.0M
2025-02-03 2,761.58 2,799.60 2,737.48 2,799.60 0.0M
2025-01-28 2,840.82 2,840.82 2,793.81 2,805.64 0.0M
2025-01-27 2,814.29 2,849.57 2,813.68 2,838.87 0.0M
2025-01-24 2,780.41 2,827.12 2,774.30 2,817.74 0.0M
2025-01-23 2,770.29 2,815.77 2,766.98 2,776.32 0.0M
2025-01-22 2,784.26 2,786.02 2,751.73 2,756.74 0.0M
2025-01-21 2,787.24 2,798.17 2,766.41 2,792.40 0.0M
2025-01-20 2,779.94 2,787.99 2,766.09 2,768.95 0.0M
2025-01-17 2,759.04 2,768.29 2,738.84 2,761.64 0.0M
2025-01-16 2,753.87 2,774.80 2,743.38 2,764.41 0.0M
2025-01-15 2,731.58 2,740.82 2,723.56 2,733.85 0.0M
2025-01-14 2,692.58 2,741.99 2,688.56 2,733.54 0.0M
2025-01-13 2,688.01 2,701.81 2,655.62 2,695.49 0.0M
2025-01-10 2,739.08 2,748.52 2,696.11 2,700.30 0.0M
2025-01-09 2,743.92 2,754.23 2,726.19 2,728.50 0.0M
2025-01-08 2,748.72 2,761.26 2,717.83 2,742.02 0.0M
2025-01-07 2,750.85 2,766.83 2,721.75 2,754.57 0.0M
2025-01-06 2,774.75 2,782.28 2,753.24 2,759.64 0.0M
2025-01-03 2,769.86 2,786.93 2,751.50 2,766.61 0.0M
2025-01-02 2,835.30 2,835.30 2,755.81 2,766.10 0.0M