HS Stock Connect Hong Kong (HSHKI)

HSHKI
🏛️ Hongkong →
4,197.93
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 2,956.58 2,964.26 2,927.36 2,930.12 0.0M
2022-12-29 2,911.07 2,926.22 2,893.40 2,922.45 0.0M
2022-12-28 2,915.65 2,960.67 2,915.65 2,937.57 0.0M
2022-12-23 2,865.74 2,905.26 2,863.09 2,889.35 0.0M
2022-12-22 2,880.44 2,906.12 2,873.37 2,898.98 0.0M
2022-12-21 2,833.26 2,841.29 2,818.53 2,834.15 0.0M
2022-12-20 2,838.95 2,848.49 2,792.08 2,820.17 0.0M
2022-12-19 2,890.75 2,923.75 2,847.13 2,860.17 0.0M
2022-12-16 2,871.18 2,906.04 2,842.29 2,887.97 0.0M
2022-12-15 2,910.39 2,917.55 2,853.82 2,874.72 0.0M
2022-12-14 2,927.90 2,940.94 2,892.06 2,914.92 0.0M
2022-12-13 2,888.42 2,918.86 2,877.82 2,903.74 0.0M
2022-12-12 2,907.82 2,921.77 2,873.52 2,886.49 0.0M
2022-12-09 2,882.18 2,947.04 2,871.36 2,944.24 0.0M
2022-12-08 2,801.13 2,883.39 2,801.13 2,877.62 0.0M
2022-12-07 2,859.03 2,913.03 2,779.38 2,780.74 0.0M
2022-12-06 2,836.89 2,884.79 2,831.99 2,864.32 0.0M
2022-12-05 2,824.45 2,870.02 2,803.79 2,868.12 0.0M
2022-12-02 2,774.99 2,779.09 2,733.45 2,754.25 0.0M
2022-12-01 2,817.02 2,842.73 2,760.70 2,768.53 0.0M
2022-11-30 2,692.02 2,762.48 2,679.59 2,758.51 0.0M
2022-11-29 2,608.62 2,696.45 2,608.62 2,696.45 0.0M
2022-11-28 2,537.31 2,583.72 2,507.46 2,576.68 0.0M
2022-11-25 2,620.77 2,620.77 2,586.32 2,608.29 0.0M
2022-11-24 2,617.39 2,631.30 2,601.26 2,619.93 0.0M
2022-11-23 2,591.39 2,612.03 2,577.60 2,595.77 0.0M
2022-11-22 2,612.97 2,632.24 2,566.50 2,586.94 0.0M
2022-11-21 2,618.03 2,626.79 2,577.95 2,616.72 0.0M
2022-11-18 2,697.47 2,706.29 2,645.90 2,655.58 0.0M
2022-11-17 2,681.95 2,695.84 2,625.45 2,673.11 0.0M
2022-11-16 2,698.00 2,728.27 2,669.96 2,702.47 0.0M
2022-11-15 2,628.56 2,715.03 2,610.37 2,715.03 0.0M
2022-11-14 2,656.42 2,667.43 2,604.76 2,621.33 0.0M
2022-11-11 2,541.17 2,572.02 2,499.80 2,567.93 0.0M
2022-11-10 2,409.91 2,409.91 2,380.64 2,398.62 0.0M
2022-11-09 2,464.37 2,491.04 2,419.75 2,439.17 0.0M
2022-11-08 2,477.16 2,487.95 2,442.05 2,463.57 0.0M
2022-11-07 2,385.13 2,494.05 2,376.75 2,467.92 0.0M
2022-11-04 2,295.95 2,435.02 2,295.95 2,394.19 0.0M
2022-11-03 2,302.56 2,319.12 2,277.39 2,284.72 0.0M
2022-11-02 2,276.04 2,348.75 2,264.34 2,342.42 0.0M
2022-11-01 2,192.27 2,304.09 2,192.27 2,283.40 0.0M
2022-10-31 2,203.19 2,232.79 2,168.90 2,173.21 0.0M
2022-10-28 2,290.39 2,290.39 2,192.02 2,205.74 0.0M
2022-10-27 2,327.69 2,345.34 2,287.47 2,290.17 0.0M
2022-10-26 2,245.66 2,317.36 2,238.33 2,283.57 0.0M
2022-10-25 2,257.54 2,283.48 2,215.17 2,249.08 0.0M
2022-10-24 2,363.16 2,370.65 2,238.82 2,250.61 0.0M
2022-10-21 2,401.79 2,409.61 2,384.08 2,394.49 0.0M
2022-10-20 2,394.39 2,422.60 2,358.90 2,396.13 0.0M
2022-10-19 2,466.05 2,481.85 2,424.21 2,424.47 0.0M
2022-10-18 2,463.13 2,476.92 2,425.50 2,476.92 0.0M
2022-10-17 2,415.38 2,450.81 2,392.15 2,431.82 0.0M
2022-10-14 2,425.78 2,483.28 2,419.97 2,425.92 0.0M
2022-10-13 2,429.38 2,437.69 2,388.05 2,388.05 0.0M
2022-10-12 2,433.43 2,472.57 2,386.59 2,427.87 0.0M
2022-10-11 2,487.31 2,488.52 2,436.82 2,441.75 0.0M
2022-10-10 2,528.77 2,528.77 2,482.70 2,488.53 0.0M
2022-10-07 2,588.54 2,588.54 2,558.97 2,563.91 0.0M
2022-10-06 2,623.79 2,624.39 2,600.89 2,607.87 0.0M
2022-10-05 2,578.53 2,627.16 2,564.29 2,618.80 0.0M
2022-10-03 2,481.08 2,510.08 2,458.55 2,484.68 0.0M
2022-09-30 2,496.20 2,518.74 2,474.53 2,502.38 0.0M
2022-09-29 2,562.28 2,573.16 2,483.95 2,499.75 0.0M
2022-09-28 2,598.45 2,598.45 2,519.21 2,527.70 0.0M
2022-09-27 2,601.90 2,619.57 2,577.86 2,614.23 0.0M
2022-09-26 2,599.75 2,637.36 2,587.82 2,604.53 0.0M
2022-09-23 2,644.12 2,656.58 2,617.80 2,618.91 0.0M
2022-09-22 2,648.74 2,661.14 2,627.40 2,654.21 0.0M
2022-09-21 2,722.87 2,722.87 2,690.48 2,690.94 0.0M
2022-09-20 2,728.76 2,745.92 2,727.90 2,736.42 0.0M
2022-09-19 2,738.57 2,738.57 2,704.26 2,713.91 0.0M
2022-09-16 2,754.36 2,767.13 2,741.09 2,742.42 0.0M
2022-09-15 2,770.00 2,795.60 2,764.92 2,776.55 0.0M
2022-09-14 2,781.34 2,783.83 2,761.35 2,770.14 0.0M
2022-09-13 2,837.61 2,849.39 2,823.34 2,828.15 0.0M
2022-09-09 2,768.71 2,837.88 2,768.71 2,832.10 0.0M
2022-09-08 2,792.24 2,795.17 2,756.15 2,763.16 0.0M
2022-09-07 2,781.77 2,797.27 2,766.07 2,794.99 0.0M
2022-09-06 2,817.49 2,830.40 2,799.99 2,814.91 0.0M
2022-09-05 2,826.23 2,826.23 2,791.64 2,812.77 0.0M
2022-09-02 2,861.92 2,867.77 2,827.78 2,842.30 0.0M
2022-09-01 2,885.30 2,898.13 2,857.87 2,865.52 0.0M
2022-08-31 2,862.57 2,936.04 2,857.51 2,909.46 0.0M
2022-08-30 2,921.43 2,921.43 2,867.50 2,904.97 0.0M
2022-08-29 2,911.41 2,921.63 2,898.53 2,917.14 0.0M
2022-08-26 2,932.67 2,942.87 2,924.20 2,940.41 0.0M
2022-08-25 2,842.75 2,915.59 2,842.75 2,914.88 0.0M
2022-08-24 2,879.05 2,879.05 2,824.02 2,832.71 0.0M
2022-08-23 2,893.34 2,900.95 2,857.83 2,871.98 0.0M
2022-08-22 2,885.29 2,916.74 2,882.57 2,895.30 0.0M
2022-08-19 2,890.54 2,922.59 2,890.54 2,908.59 0.0M
2022-08-18 2,931.63 2,931.63 2,889.51 2,900.36 0.0M
2022-08-17 2,928.01 2,936.14 2,900.21 2,920.11 0.0M
2022-08-16 2,937.66 2,948.82 2,883.30 2,909.08 0.0M
2022-08-15 2,935.43 2,961.61 2,923.54 2,930.41 0.0M
2022-08-12 2,945.01 2,953.78 2,925.61 2,950.60 0.0M
2022-08-11 2,903.95 2,938.68 2,900.06 2,938.68 0.0M
2022-08-10 2,925.72 2,925.72 2,853.49 2,873.02 0.0M
2022-08-09 2,932.84 2,961.45 2,909.85 2,928.81 0.0M
2022-08-08 2,935.68 2,950.02 2,921.23 2,933.39 0.0M
2022-08-05 2,948.72 2,956.33 2,931.29 2,949.43 0.0M
2022-08-04 2,904.89 2,932.70 2,904.36 2,931.86 0.0M
2022-08-03 2,895.64 2,909.48 2,872.77 2,883.33 0.0M
2022-08-02 2,920.08 2,920.08 2,852.17 2,881.38 0.0M
2022-08-01 2,947.38 2,960.21 2,912.77 2,950.12 0.0M
2022-07-29 3,021.72 3,022.27 2,941.09 2,952.83 0.0M
2022-07-28 3,022.80 3,034.60 3,002.45 3,017.70 0.0M
2022-07-27 3,025.07 3,033.46 3,004.15 3,014.27 0.0M
2022-07-26 3,013.89 3,051.74 3,008.42 3,046.83 0.0M
2022-07-25 3,008.51 3,011.63 2,977.95 3,007.49 0.0M
2022-07-22 3,034.87 3,042.69 3,002.11 3,017.05 0.0M
2022-07-21 3,050.43 3,053.35 3,008.92 3,016.04 0.0M
2022-07-20 3,068.83 3,085.90 3,058.43 3,060.23 0.0M
2022-07-19 3,041.02 3,045.41 3,015.95 3,032.48 0.0M
2022-07-18 3,002.81 3,054.43 2,976.51 3,054.28 0.0M
2022-07-15 3,022.52 3,030.47 2,965.98 2,978.45 0.0M
2022-07-14 3,051.26 3,056.99 3,010.61 3,041.46 0.0M
2022-07-13 3,068.17 3,081.70 3,043.49 3,050.72 0.0M
2022-07-12 3,076.43 3,098.56 3,050.37 3,061.43 0.0M
2022-07-11 3,147.05 3,147.05 3,079.01 3,096.18 0.0M
2022-07-08 3,201.39 3,201.64 3,154.16 3,172.35 0.0M
2022-07-07 3,138.58 3,173.88 3,113.75 3,173.88 0.0M
2022-07-06 3,195.37 3,206.43 3,121.17 3,165.39 0.0M
2022-07-05 3,231.88 3,252.10 3,197.69 3,207.54 0.0M
2022-07-04 3,201.51 3,216.76 3,169.66 3,209.59 0.0M
2022-06-30 3,227.55 3,257.50 3,204.94 3,223.57 0.0M
2022-06-29 3,262.48 3,283.51 3,215.56 3,237.64 0.0M
2022-06-28 3,253.90 3,298.69 3,231.28 3,298.12 0.0M
2022-06-27 3,229.29 3,291.42 3,229.29 3,263.49 0.0M
2022-06-24 3,159.10 3,202.72 3,157.04 3,201.42 0.0M
2022-06-23 3,124.50 3,161.92 3,108.02 3,142.27 0.0M
2022-06-22 3,175.68 3,182.40 3,112.22 3,112.22 0.0M
2022-06-21 3,138.98 3,184.59 3,127.29 3,183.23 0.0M
2022-06-20 3,094.56 3,128.45 3,085.11 3,124.27 0.0M
2022-06-17 3,060.91 3,115.73 3,059.69 3,103.00 0.0M
2022-06-16 3,163.90 3,168.01 3,060.94 3,078.74 0.0M
2022-06-15 3,114.21 3,164.65 3,114.21 3,143.06 0.0M
2022-06-14 3,082.28 3,130.76 3,070.41 3,118.18 0.0M
2022-06-13 3,134.27 3,147.71 3,101.35 3,115.08 0.0M
2022-06-10 3,170.03 3,220.92 3,162.33 3,208.08 0.0M
2022-06-09 3,245.52 3,251.93 3,197.23 3,213.81 0.0M
2022-06-08 3,210.89 3,244.07 3,205.88 3,240.89 0.0M
2022-06-07 3,186.82 3,206.12 3,161.15 3,182.35 0.0M
2022-06-06 3,153.74 3,199.11 3,124.67 3,197.35 0.0M
2022-06-02 3,128.50 3,134.75 3,102.28 3,130.74 0.0M
2022-06-01 3,165.55 3,167.73 3,132.14 3,155.10 0.0M
2022-05-31 3,109.39 3,164.92 3,101.90 3,164.92 0.0M
2022-05-30 3,091.19 3,119.99 3,083.85 3,109.91 0.0M
2022-05-27 3,061.31 3,079.69 3,033.62 3,061.08 0.0M
2022-05-26 3,026.05 3,026.05 2,973.12 3,009.26 0.0M
2022-05-25 3,000.17 3,035.69 2,994.56 3,010.46 0.0M
2022-05-24 3,046.52 3,057.93 2,980.45 2,996.01 0.0M
2022-05-23 3,069.92 3,073.60 3,028.37 3,050.29 0.0M
2022-05-20 3,045.70 3,088.54 3,039.30 3,079.45 0.0M
2022-05-19 2,995.83 3,020.14 2,969.35 3,002.54 0.0M
2022-05-18 3,065.59 3,072.00 3,028.14 3,063.07 0.0M
2022-05-17 2,995.12 3,053.39 2,995.12 3,052.98 0.0M
2022-05-16 2,993.78 3,001.91 2,945.92 2,970.75 0.0M
2022-05-13 2,920.34 2,969.23 2,920.34 2,965.82 0.0M
2022-05-12 2,914.40 2,939.84 2,884.68 2,890.70 0.0M
2022-05-11 2,901.36 2,985.87 2,896.26 2,943.93 0.0M
2022-05-10 2,867.62 2,927.46 2,843.66 2,910.79 0.0M
2022-05-06 3,000.68 3,000.68 2,953.00 2,954.29 0.0M
2022-05-05 3,118.36 3,133.94 3,064.09 3,066.18 0.0M
2022-05-04 3,106.95 3,110.94 3,067.97 3,081.05 0.0M
2022-05-03 3,090.34 3,139.01 3,054.79 3,115.89 0.0M
2022-04-29 3,013.13 3,114.34 2,978.22 3,106.20 0.0M
2022-04-28 2,987.00 3,014.10 2,966.28 3,014.10 0.0M
2022-04-27 2,923.86 2,979.47 2,915.93 2,967.07 0.0M
2022-04-26 2,961.45 3,000.31 2,940.56 2,952.37 0.0M
2022-04-25 3,021.13 3,021.13 2,936.85 2,950.34 0.0M
2022-04-22 3,022.18 3,080.78 3,006.33 3,071.79 0.0M
2022-04-21 3,099.48 3,113.81 3,045.58 3,071.78 0.0M
2022-04-20 3,133.89 3,161.54 3,110.89 3,117.45 0.0M
2022-04-19 3,155.42 3,160.43 3,117.12 3,137.91 0.0M
2022-04-14 3,183.33 3,217.16 3,179.14 3,206.72 0.0M
2022-04-13 3,136.57 3,188.07 3,124.27 3,163.59 0.0M
2022-04-12 3,145.85 3,178.66 3,096.92 3,149.38 0.0M
2022-04-11 3,214.93 3,214.93 3,123.34 3,133.37 0.0M
2022-04-08 3,206.83 3,235.52 3,188.41 3,235.52 0.0M
2022-04-07 3,247.02 3,289.24 3,216.51 3,218.14 0.0M
2022-04-06 3,285.24 3,292.60 3,258.19 3,269.03 0.0M
2022-04-04 3,318.87 3,318.87 3,318.87 3,318.87 0.0M
2022-04-01 3,197.02 3,248.14 3,176.73 3,248.14 0.0M
2022-03-31 3,271.84 3,271.84 3,220.62 3,229.62 0.0M
2022-03-30 3,238.20 3,285.06 3,234.43 3,267.18 0.0M
2022-03-29 3,189.84 3,212.08 3,183.46 3,212.08 0.0M
2022-03-28 3,151.88 3,196.21 3,111.11 3,179.34 0.0M
2022-03-25 3,206.67 3,231.25 3,135.20 3,148.30 0.0M
2022-03-24 3,229.95 3,264.25 3,218.21 3,229.40 0.0M
2022-03-23 3,246.40 3,287.72 3,232.35 3,251.31 0.0M
2022-03-22 3,152.54 3,226.23 3,140.00 3,226.23 0.0M
2022-03-21 3,237.01 3,237.01 3,134.32 3,149.58 0.0M
2022-03-18 3,157.02 3,220.21 3,110.39 3,186.35 0.0M
2022-03-17 3,160.58 3,185.10 3,082.15 3,185.10 0.0M
2022-03-16 2,826.34 2,991.44 2,766.05 2,986.69 0.0M
2022-03-15 2,843.17 2,907.54 2,720.03 2,745.64 0.0M
2022-03-14 3,042.86 3,042.86 2,903.26 2,920.08 0.0M
2022-03-11 3,085.49 3,119.84 3,010.90 3,086.51 0.0M
2022-03-10 3,157.70 3,163.42 3,108.64 3,134.46 0.0M
2022-03-09 3,124.06 3,147.12 3,008.47 3,089.48 0.0M
2022-03-08 3,178.01 3,201.66 3,099.04 3,112.30 0.0M
2022-03-07 3,229.72 3,229.72 3,150.04 3,178.53 0.0M
2022-03-04 3,310.77 3,322.13 3,291.64 3,300.12 0.0M
2022-03-03 3,377.31 3,392.90 3,366.70 3,377.51 0.0M
2022-03-02 3,405.53 3,419.98 3,355.87 3,362.07 0.0M
2022-03-01 3,421.84 3,453.39 3,404.66 3,431.61 0.0M
2022-02-28 3,428.64 3,428.64 3,369.33 3,413.42 0.0M
2022-02-25 3,438.33 3,460.10 3,417.06 3,424.03 0.0M
2022-02-24 3,498.26 3,510.23 3,419.13 3,436.01 0.0M
2022-02-23 3,539.31 3,549.50 3,522.26 3,541.44 0.0M
2022-02-22 3,554.74 3,561.66 3,495.50 3,526.42 0.0M
2022-02-21 3,611.64 3,620.92 3,582.75 3,608.79 0.0M
2022-02-18 3,662.99 3,677.04 3,627.32 3,632.41 0.0M
2022-02-17 3,672.69 3,690.05 3,643.50 3,682.96 0.0M
2022-02-16 3,655.18 3,671.99 3,646.70 3,668.82 0.0M
2022-02-15 3,631.98 3,649.15 3,602.66 3,622.99 0.0M
2022-02-14 3,675.27 3,675.27 3,636.93 3,644.74 0.0M
2022-02-11 3,695.90 3,712.18 3,674.24 3,695.03 0.0M
2022-02-10 3,708.83 3,708.83 3,665.64 3,704.82 0.0M
2022-02-09 3,666.75 3,693.64 3,662.95 3,684.04 0.0M
2022-02-08 3,649.66 3,649.66 3,593.34 3,624.53 0.0M
2022-02-07 3,650.85 3,656.45 3,618.43 3,649.60 0.0M
2022-02-04 3,611.86 3,644.49 3,578.62 3,639.59 0.0M
2022-01-31 3,512.02 3,561.48 3,488.96 3,541.10 0.0M
2022-01-28 3,553.17 3,556.18 3,493.74 3,505.50 0.0M
2022-01-27 3,586.13 3,586.13 3,515.22 3,552.87 0.0M
2022-01-26 3,632.62 3,650.73 3,597.71 3,618.46 0.0M
2022-01-25 3,633.78 3,644.35 3,584.34 3,617.47 0.0M
2022-01-24 3,688.94 3,699.85 3,666.42 3,683.28 0.0M
2022-01-21 3,705.09 3,718.16 3,682.08 3,715.81 0.0M
2022-01-20 3,616.45 3,703.63 3,612.54 3,703.63 0.0M
2022-01-19 3,607.14 3,619.90 3,574.55 3,600.48 0.0M
2022-01-18 3,601.02 3,624.04 3,577.04 3,591.61 0.0M
2022-01-17 3,625.31 3,625.31 3,580.06 3,593.93 0.0M
2022-01-14 3,599.55 3,623.74 3,588.76 3,623.74 0.0M
2022-01-13 3,650.83 3,650.83 3,608.27 3,624.91 0.0M
2022-01-12 3,588.31 3,630.69 3,588.31 3,630.69 0.0M
2022-01-11 3,538.92 3,570.63 3,527.66 3,549.08 0.0M
2022-01-10 3,497.48 3,550.16 3,487.33 3,545.12 0.0M
2022-01-07 3,471.70 3,495.25 3,454.54 3,491.88 0.0M
2022-01-06 3,428.24 3,448.81 3,395.39 3,448.12 0.0M
2022-01-05 3,504.41 3,504.41 3,436.63 3,445.04 0.0M
2022-01-04 3,530.44 3,534.82 3,488.77 3,504.07 0.0M
2022-01-03 3,545.34 3,557.88 3,505.95 3,517.15 0.0M