HS SCHK SOEs Select (HSSCSOS)

HSSCSOS
🏛️ Hongkong →
3,200.31
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 2,568.89 2,596.42 2,568.89 2,581.92 0.0M
2024-12-30 2,564.11 2,586.29 2,560.42 2,571.53 0.0M
2024-12-27 2,565.00 2,573.78 2,539.90 2,562.66 0.0M
2024-12-24 2,533.49 2,578.35 2,530.32 2,566.85 0.0M
2024-12-23 2,503.89 2,539.26 2,503.86 2,533.38 0.0M
2024-12-20 2,510.96 2,516.00 2,493.23 2,493.31 0.0M
2024-12-19 2,502.39 2,518.89 2,496.10 2,511.30 0.0M
2024-12-18 2,510.96 2,540.87 2,510.96 2,527.40 0.0M
2024-12-17 2,510.60 2,526.02 2,497.51 2,502.39 0.0M
2024-12-16 2,520.01 2,542.04 2,510.03 2,517.66 0.0M
2024-12-13 2,555.80 2,555.80 2,516.48 2,522.35 0.0M
2024-12-12 2,552.73 2,586.96 2,540.37 2,570.46 0.0M
2024-12-11 2,562.72 2,588.84 2,538.68 2,544.64 0.0M
2024-12-10 2,645.83 2,645.83 2,553.27 2,554.25 0.0M
2024-12-09 2,504.97 2,584.65 2,499.71 2,584.02 0.0M
2024-12-06 2,481.56 2,527.77 2,481.45 2,512.10 0.0M
2024-12-05 2,486.72 2,492.04 2,466.90 2,473.36 0.0M
2024-12-04 2,489.19 2,505.79 2,473.51 2,496.17 0.0M
2024-12-03 2,447.55 2,493.64 2,437.46 2,487.12 0.0M
2024-12-02 2,430.60 2,455.84 2,422.20 2,444.66 0.0M
2024-11-29 2,418.30 2,448.34 2,406.68 2,423.25 0.0M
2024-11-28 2,448.20 2,448.20 2,413.66 2,416.64 0.0M
2024-11-27 2,412.18 2,460.86 2,395.21 2,451.79 0.0M
2024-11-26 2,418.96 2,440.07 2,412.12 2,413.77 0.0M
2024-11-25 2,451.10 2,454.68 2,422.82 2,429.74 0.0M
2024-11-22 2,506.11 2,512.81 2,426.09 2,438.67 0.0M
2024-11-21 2,502.22 2,514.50 2,493.88 2,497.43 0.0M
2024-11-20 2,499.03 2,512.57 2,494.79 2,510.30 0.0M
2024-11-19 2,515.15 2,520.44 2,488.63 2,500.78 0.0M
2024-11-18 2,484.46 2,528.51 2,484.46 2,498.86 0.0M
2024-11-15 2,470.87 2,490.76 2,458.19 2,466.44 0.0M
2024-11-14 2,486.75 2,507.69 2,454.60 2,461.00 0.0M
2024-11-13 2,498.05 2,513.81 2,480.48 2,506.20 0.0M
2024-11-12 2,569.68 2,600.63 2,493.48 2,506.41 0.0M
2024-11-11 2,578.56 2,595.71 2,554.83 2,576.72 0.0M
2024-11-08 2,688.58 2,705.80 2,624.49 2,627.30 0.0M
2024-11-07 2,583.16 2,666.47 2,579.37 2,664.29 0.0M
2024-11-06 2,632.10 2,637.91 2,579.72 2,593.40 0.0M
2024-11-05 2,578.60 2,646.80 2,578.60 2,646.80 0.0M
2024-11-04 2,596.56 2,597.49 2,562.28 2,591.76 0.0M
2024-11-01 2,567.16 2,606.89 2,563.42 2,589.18 0.0M
2024-10-31 2,561.08 2,590.67 2,546.73 2,553.37 0.0M
2024-10-30 2,598.33 2,608.42 2,540.31 2,555.36 0.0M
2024-10-29 2,626.53 2,638.11 2,592.93 2,604.45 0.0M
2024-10-28 2,620.17 2,628.39 2,597.85 2,619.99 0.0M
2024-10-25 2,630.84 2,647.95 2,621.03 2,626.83 0.0M
2024-10-24 2,630.42 2,647.81 2,618.99 2,634.86 0.0M
2024-10-23 2,632.50 2,677.83 2,618.92 2,654.54 0.0M
2024-10-22 2,623.06 2,652.30 2,616.60 2,633.50 0.0M
2024-10-21 2,655.99 2,669.31 2,621.90 2,625.96 0.0M
2024-10-18 2,575.94 2,666.94 2,569.74 2,654.30 0.0M
2024-10-17 2,637.99 2,670.79 2,553.60 2,565.01 0.0M
2024-10-16 2,589.11 2,646.15 2,585.49 2,612.46 0.0M
2024-10-15 2,681.41 2,689.33 2,577.75 2,593.71 0.0M
2024-10-14 2,666.41 2,709.02 2,633.38 2,681.84 0.0M
2024-10-10 2,603.62 2,704.20 2,593.79 2,657.58 0.0M
2024-10-09 2,668.39 2,670.98 2,512.37 2,564.32 0.0M
2024-10-08 2,938.77 2,946.17 2,624.05 2,637.68 0.1M
2024-10-07 2,898.56 2,959.68 2,877.10 2,958.73 0.0M
2024-10-04 2,763.81 2,862.68 2,738.31 2,862.14 0.0M
2024-10-03 2,820.77 2,820.77 2,690.95 2,782.98 0.0M
2024-10-02 2,655.30 2,817.58 2,655.30 2,813.69 0.0M
2024-09-30 2,641.08 2,686.33 2,603.37 2,645.93 0.1M
2024-09-27 2,598.28 2,611.86 2,541.04 2,595.77 0.1M
2024-09-26 2,477.93 2,552.33 2,451.26 2,552.33 0.0M
2024-09-25 2,488.52 2,518.19 2,450.11 2,457.30 0.0M
2024-09-24 2,341.28 2,427.67 2,341.28 2,427.67 0.0M
2024-09-23 2,292.40 2,331.64 2,292.40 2,312.07 0.0M
2024-09-20 2,263.13 2,295.75 2,261.47 2,291.97 0.0M
2024-09-19 2,221.23 2,272.20 2,214.47 2,266.46 0.0M
2024-09-17 2,197.21 2,232.81 2,194.38 2,225.21 0.0M
2024-09-16 2,185.29 2,197.59 2,166.90 2,197.57 0.0M
2024-09-13 2,171.50 2,212.76 2,171.50 2,193.08 0.0M
2024-09-12 2,165.79 2,175.69 2,137.05 2,165.53 0.0M
2024-09-11 2,176.10 2,176.10 2,144.57 2,164.59 0.0M
2024-09-10 2,202.72 2,209.77 2,184.20 2,192.60 0.0M
2024-09-09 2,244.34 2,244.34 2,185.02 2,204.89 0.0M
2024-09-05 2,269.45 2,275.15 2,245.35 2,264.48 0.0M
2024-09-04 2,283.69 2,287.41 2,253.32 2,266.26 0.0M
2024-09-03 2,325.92 2,333.18 2,296.18 2,303.98 0.0M
2024-09-02 2,345.26 2,345.26 2,315.62 2,328.77 0.0M
2024-08-30 2,341.61 2,390.98 2,337.59 2,356.73 0.0M
2024-08-29 2,329.34 2,339.62 2,313.84 2,336.95 0.0M
2024-08-28 2,361.69 2,363.03 2,326.94 2,337.47 0.0M
2024-08-27 2,333.35 2,364.17 2,330.81 2,361.49 0.0M
2024-08-26 2,333.78 2,343.75 2,328.54 2,340.81 0.0M
2024-08-23 2,312.10 2,329.33 2,304.07 2,325.70 0.0M
2024-08-22 2,327.38 2,328.73 2,299.50 2,328.73 0.0M
2024-08-21 2,325.55 2,325.55 2,307.35 2,322.67 0.0M
2024-08-20 2,366.39 2,367.97 2,326.65 2,338.09 0.0M
2024-08-19 2,357.45 2,381.97 2,357.45 2,365.00 0.0M
2024-08-16 2,348.30 2,365.27 2,344.63 2,354.10 0.0M
2024-08-15 2,311.03 2,352.94 2,294.92 2,331.96 0.0M
2024-08-14 2,325.98 2,332.19 2,308.52 2,315.78 0.0M
2024-08-13 2,325.14 2,332.72 2,311.70 2,322.80 0.0M
2024-08-12 2,309.82 2,320.05 2,300.61 2,313.07 0.0M
2024-08-09 2,306.38 2,333.75 2,306.38 2,307.63 0.0M
2024-08-08 2,284.86 2,303.53 2,260.67 2,283.50 0.0M
2024-08-07 2,259.28 2,299.82 2,257.34 2,288.53 0.0M
2024-08-06 2,299.69 2,309.58 2,248.95 2,256.82 0.0M
2024-08-05 2,306.72 2,327.88 2,252.15 2,280.88 0.0M
2024-08-02 2,330.12 2,336.34 2,309.16 2,333.20 0.0M
2024-08-01 2,367.84 2,383.57 2,352.18 2,360.47 0.0M
2024-07-31 2,315.93 2,367.00 2,307.93 2,361.44 0.0M
2024-07-30 2,337.77 2,337.77 2,302.67 2,306.54 0.0M
2024-07-29 2,336.17 2,359.71 2,331.73 2,339.55 0.0M
2024-07-26 2,327.66 2,361.04 2,312.61 2,325.83 0.0M
2024-07-25 2,374.62 2,374.62 2,314.53 2,320.21 0.0M
2024-07-24 2,387.02 2,397.09 2,368.54 2,379.13 0.0M
2024-07-23 2,409.07 2,422.07 2,384.04 2,384.39 0.0M
2024-07-22 2,399.22 2,415.70 2,363.26 2,408.87 0.0M
2024-07-19 2,436.76 2,436.76 2,389.75 2,396.01 0.0M
2024-07-18 2,423.60 2,468.40 2,420.34 2,451.36 0.0M
2024-07-17 2,463.17 2,467.34 2,425.53 2,429.32 0.0M
2024-07-16 2,471.42 2,476.24 2,455.89 2,458.94 0.0M
2024-07-15 2,490.98 2,503.81 2,474.43 2,481.24 0.0M
2024-07-12 2,481.78 2,508.07 2,476.20 2,495.44 0.0M
2024-07-11 2,450.96 2,475.85 2,450.96 2,469.45 0.0M
2024-07-10 2,468.43 2,479.52 2,434.45 2,437.20 0.0M
2024-07-09 2,466.85 2,485.19 2,444.89 2,468.86 0.0M
2024-07-08 2,487.33 2,487.33 2,459.05 2,467.50 0.0M
2024-07-05 2,532.79 2,547.33 2,496.65 2,505.36 0.0M
2024-07-04 2,551.85 2,565.43 2,535.52 2,539.76 0.0M
2024-07-03 2,512.57 2,548.77 2,512.57 2,534.89 0.0M
2024-07-02 2,526.39 2,579.87 2,525.92 2,550.26 0.0M
2024-06-28 2,475.85 2,532.21 2,475.85 2,510.52 0.0M
2024-06-27 2,534.69 2,535.78 2,480.08 2,484.41 0.0M
2024-06-26 2,550.13 2,558.40 2,537.66 2,555.46 0.0M
2024-06-25 2,557.55 2,582.04 2,542.93 2,559.70 0.0M
2024-06-24 2,558.19 2,558.19 2,527.20 2,553.97 0.0M
2024-06-21 2,595.14 2,599.08 2,558.47 2,562.47 0.0M
2024-06-20 2,598.74 2,621.32 2,593.42 2,604.50 0.0M
2024-06-19 2,545.56 2,597.83 2,544.92 2,595.31 0.0M
2024-06-18 2,521.18 2,547.79 2,512.06 2,533.49 0.0M
2024-06-17 2,533.59 2,559.02 2,515.35 2,517.00 0.0M
2024-06-14 2,515.61 2,559.06 2,514.84 2,531.96 0.0M
2024-06-13 2,537.47 2,545.53 2,511.39 2,525.21 0.0M
2024-06-12 2,530.03 2,530.76 2,501.95 2,520.76 0.0M
2024-06-11 2,595.44 2,595.44 2,530.00 2,548.14 0.0M
2024-06-07 2,606.48 2,624.96 2,598.27 2,617.25 0.0M
2024-06-06 2,588.04 2,616.78 2,583.80 2,593.76 0.0M
2024-06-05 2,592.86 2,617.03 2,565.58 2,569.75 0.0M
2024-06-04 2,568.64 2,607.61 2,559.99 2,592.61 0.0M
2024-06-03 2,554.08 2,602.53 2,553.64 2,573.44 0.0M
2024-05-31 2,581.02 2,598.07 2,537.21 2,538.86 0.0M
2024-05-30 2,606.37 2,617.24 2,556.85 2,564.45 0.0M
2024-05-29 2,637.45 2,644.10 2,609.46 2,614.88 0.0M
2024-05-28 2,645.09 2,677.76 2,641.02 2,646.21 0.0M
2024-05-27 2,588.09 2,648.50 2,588.09 2,641.45 0.0M
2024-05-24 2,587.33 2,611.07 2,573.10 2,582.60 0.0M
2024-05-23 2,628.73 2,628.73 2,592.47 2,601.78 0.0M
2024-05-22 2,654.67 2,675.65 2,642.83 2,646.32 0.0M
2024-05-21 2,701.91 2,702.94 2,645.44 2,652.20 0.0M
2024-05-20 2,701.53 2,723.35 2,701.53 2,708.21 0.0M
2024-05-17 2,654.86 2,694.38 2,640.18 2,690.02 0.0M
2024-05-16 2,621.15 2,661.67 2,617.47 2,648.15 0.0M
2024-05-14 2,623.64 2,634.69 2,597.32 2,597.71 0.0M
2024-05-13 2,594.56 2,624.82 2,579.56 2,620.65 0.0M
2024-05-10 2,523.51 2,601.43 2,523.51 2,596.81 0.0M
2024-05-09 2,451.31 2,506.42 2,447.34 2,502.35 0.0M
2024-05-08 2,477.82 2,485.92 2,445.00 2,445.89 0.0M
2024-05-07 2,468.76 2,489.07 2,464.98 2,478.78 0.0M
2024-05-06 2,456.26 2,463.14 2,444.04 2,462.33 0.0M
2024-05-03 2,445.64 2,464.13 2,440.28 2,454.64 0.0M
2024-05-02 2,387.18 2,428.21 2,371.46 2,422.73 0.0M
2024-04-30 2,401.11 2,429.77 2,391.39 2,402.38 0.0M
2024-04-29 2,390.22 2,423.97 2,377.41 2,402.15 0.0M
2024-04-26 2,346.80 2,395.94 2,346.80 2,382.27 0.0M
2024-04-25 2,317.96 2,361.47 2,316.91 2,346.37 0.0M
2024-04-24 2,283.08 2,324.36 2,282.82 2,321.24 0.0M
2024-04-23 2,271.84 2,287.47 2,258.15 2,275.66 0.0M
2024-04-22 2,286.00 2,309.02 2,266.94 2,269.04 0.0M
2024-04-19 2,266.65 2,278.63 2,255.48 2,272.32 0.0M
2024-04-18 2,237.45 2,288.32 2,237.45 2,273.38 0.0M
2024-04-17 2,223.13 2,246.88 2,223.13 2,241.46 0.0M
2024-04-16 2,248.23 2,261.52 2,227.40 2,228.41 0.0M
2024-04-15 2,233.64 2,275.06 2,232.87 2,263.42 0.0M
2024-04-12 2,294.19 2,294.19 2,254.70 2,254.70 0.0M
2024-04-11 2,271.43 2,301.52 2,264.20 2,295.07 0.0M
2024-04-10 2,271.07 2,305.25 2,266.35 2,294.75 0.0M
2024-04-09 2,259.21 2,279.44 2,256.47 2,263.94 0.0M
2024-04-08 2,241.25 2,280.27 2,236.37 2,253.38 0.0M
2024-04-05 2,266.10 2,266.10 2,213.21 2,238.19 0.0M
2024-04-03 2,273.56 2,283.89 2,262.15 2,267.56 0.0M
2024-04-02 2,247.46 2,278.92 2,247.46 2,274.04 0.0M
2024-03-28 2,198.48 2,231.29 2,186.79 2,215.20 0.0M
2024-03-27 2,207.54 2,220.58 2,190.16 2,197.58 0.0M
2024-03-26 2,237.30 2,245.99 2,205.97 2,213.43 0.0M
2024-03-25 2,223.89 2,244.32 2,215.28 2,221.53 0.0M
2024-03-22 2,273.27 2,273.27 2,207.82 2,229.10 0.0M
2024-03-21 2,269.23 2,303.77 2,269.23 2,289.54 0.0M
2024-03-20 2,249.25 2,259.93 2,233.50 2,247.87 0.0M
2024-03-19 2,274.86 2,274.86 2,247.83 2,247.83 0.0M
2024-03-18 2,273.01 2,290.04 2,262.66 2,280.95 0.0M
2024-03-15 2,284.55 2,290.01 2,252.51 2,277.12 0.0M
2024-03-14 2,299.94 2,330.77 2,286.58 2,298.75 0.0M
2024-03-13 2,294.64 2,313.81 2,288.64 2,293.81 0.0M
2024-03-12 2,266.30 2,311.90 2,258.01 2,305.77 0.0M
2024-03-11 2,257.76 2,274.45 2,247.50 2,261.44 0.0M
2024-03-08 2,236.58 2,266.04 2,236.58 2,255.38 0.0M
2024-03-07 2,235.28 2,268.38 2,223.16 2,232.90 0.0M
2024-03-06 2,193.15 2,240.43 2,193.15 2,231.20 0.0M
2024-03-05 2,208.51 2,226.19 2,188.22 2,194.21 0.0M
2024-03-04 2,233.60 2,237.50 2,209.72 2,221.81 0.0M
2024-03-01 2,217.96 2,242.35 2,205.09 2,228.72 0.0M
2024-02-29 2,220.20 2,254.42 2,220.20 2,223.88 0.0M
2024-02-28 2,274.28 2,276.95 2,225.87 2,229.74 0.0M
2024-02-27 2,258.22 2,279.92 2,231.33 2,273.22 0.0M
2024-02-26 2,281.96 2,293.12 2,259.13 2,265.36 0.0M
2024-02-23 2,272.29 2,311.80 2,272.29 2,284.98 0.0M
2024-02-22 2,218.70 2,278.05 2,218.70 2,278.05 0.0M
2024-02-21 2,168.82 2,249.76 2,159.23 2,221.08 0.0M
2024-02-20 2,154.98 2,173.73 2,147.23 2,173.73 0.0M
2024-02-19 2,141.76 2,160.41 2,132.80 2,151.10 0.0M
2024-02-16 2,091.86 2,152.80 2,091.86 2,147.39 0.0M
2024-02-15 2,082.40 2,094.00 2,056.62 2,086.75 0.0M
2024-02-14 2,048.11 2,089.16 2,029.26 2,085.59 0.0M
2024-02-09 2,092.34 2,092.34 2,046.99 2,071.00 0.0M
2024-02-08 2,112.04 2,132.33 2,105.34 2,109.62 0.0M
2024-02-07 2,131.87 2,143.81 2,104.04 2,110.25 0.0M
2024-02-06 2,049.23 2,132.69 2,049.23 2,128.81 0.0M
2024-02-05 2,048.93 2,074.14 2,030.25 2,053.64 0.0M
2024-02-02 2,082.87 2,118.29 2,047.54 2,066.94 0.0M
2024-02-01 2,074.37 2,105.03 2,056.83 2,075.33 0.0M
2024-01-31 2,086.61 2,099.24 2,059.95 2,073.46 0.0M
2024-01-30 2,133.25 2,133.25 2,080.96 2,085.16 0.0M
2024-01-29 2,129.03 2,164.20 2,129.03 2,144.92 0.0M
2024-01-26 2,141.26 2,153.71 2,116.82 2,121.68 0.0M
2024-01-25 2,079.87 2,144.96 2,072.97 2,143.68 0.0M
2024-01-24 2,013.80 2,081.23 1,995.79 2,073.17 0.0M
2024-01-23 1,951.58 2,015.60 1,944.63 1,998.08 0.0M
2024-01-22 2,013.19 2,014.84 1,932.43 1,952.03 0.0M
2024-01-19 2,033.04 2,037.71 2,001.72 2,013.31 0.0M
2024-01-18 2,015.12 2,037.77 1,999.23 2,029.79 0.0M
2024-01-17 2,092.03 2,092.03 2,010.14 2,014.64 0.0M
2024-01-16 2,118.73 2,141.12 2,098.69 2,099.96 0.0M
2024-01-15 2,130.84 2,139.77 2,111.86 2,128.87 0.0M
2024-01-12 2,113.97 2,139.31 2,109.39 2,123.77 0.0M
2024-01-11 2,108.30 2,136.55 2,098.54 2,115.62 0.0M
2024-01-10 2,116.51 2,129.31 2,099.82 2,107.01 0.0M
2024-01-09 2,130.12 2,138.04 2,112.38 2,119.40 0.0M
2024-01-08 2,178.26 2,186.58 2,120.33 2,131.34 0.0M
2024-01-05 2,174.72 2,199.72 2,160.24 2,173.77 0.0M
2024-01-04 2,166.84 2,178.26 2,161.21 2,175.51 0.0M
2024-01-03 2,154.33 2,165.83 2,147.12 2,162.29 0.0M
2024-01-02 2,196.38 2,199.40 2,157.52 2,162.53 0.0M