HS Stock Connect Hong Kong SmallCap (HSHKS)

HSHKS
🏛️ Hongkong →
2,542.71
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,509.68 2,516.14 2,508.25 2,515.34 0.0K
09:35 2,514.83 2,515.60 2,511.77 2,512.04 0.0K
09:40 2,512.47 2,514.92 2,512.07 2,512.75 0.0K
09:45 2,512.57 2,513.88 2,509.92 2,511.43 0.0K
09:50 2,511.47 2,511.64 2,502.57 2,503.30 0.0K
09:55 2,502.72 2,504.00 2,499.52 2,502.03 0.0K
10:00 2,501.60 2,504.55 2,500.80 2,503.48 0.0K
10:05 2,503.37 2,505.05 2,501.29 2,504.57 0.0K
10:10 2,504.68 2,504.71 2,502.46 2,502.46 0.0K
10:15 2,502.33 2,503.16 2,500.85 2,501.66 0.0K
10:20 2,502.03 2,503.86 2,502.03 2,503.63 0.0K
10:25 2,503.89 2,508.62 2,503.89 2,508.56 0.0K
10:30 2,508.56 2,511.33 2,507.68 2,511.33 0.0K
10:35 2,511.40 2,511.40 2,509.27 2,510.07 0.0K
10:40 2,509.83 2,511.54 2,508.16 2,508.55 0.0K
10:45 2,508.64 2,512.18 2,508.00 2,511.91 0.0K
10:50 2,511.61 2,513.18 2,511.61 2,512.94 0.0K
10:55 2,513.06 2,513.76 2,511.75 2,511.75 0.0K
11:00 2,511.72 2,515.21 2,511.72 2,515.01 0.0K
11:05 2,515.10 2,516.05 2,513.91 2,514.53 0.0K
11:10 2,514.50 2,514.69 2,511.76 2,512.99 0.0K
11:15 2,513.06 2,513.44 2,510.53 2,510.53 0.0K
11:20 2,510.36 2,510.77 2,509.17 2,509.95 0.0K
11:25 2,509.85 2,510.52 2,508.84 2,510.32 0.0K
11:30 2,510.02 2,510.85 2,509.48 2,510.28 0.0K
11:35 2,510.27 2,512.19 2,510.18 2,512.05 0.0K
11:40 2,512.21 2,513.51 2,512.00 2,512.44 0.0K
11:45 2,512.56 2,513.51 2,512.49 2,513.41 0.0K
11:50 2,513.45 2,513.87 2,512.76 2,513.22 0.0K
11:55 2,513.13 2,513.61 2,512.31 2,512.53 0.0K
12:00 2,512.65 2,512.65 2,512.65 2,512.65 0.0K
12:05 2,512.65 2,512.65 2,512.65 2,512.65 0.0K
13:00 2,512.78 2,513.90 2,511.37 2,511.51 0.0K
13:05 2,511.53 2,511.58 2,509.06 2,509.17 0.0K
13:10 2,509.19 2,511.74 2,509.08 2,511.63 0.0K
13:15 2,511.91 2,514.56 2,511.83 2,513.98 0.0K
13:20 2,514.13 2,516.46 2,513.95 2,516.26 0.0K
13:25 2,516.22 2,516.22 2,513.46 2,513.83 0.0K
13:30 2,514.03 2,515.36 2,513.21 2,514.50 0.0K
13:35 2,514.54 2,514.96 2,513.13 2,514.11 0.0K
13:40 2,514.24 2,516.07 2,514.11 2,515.98 0.0K
13:45 2,515.92 2,517.50 2,514.09 2,517.48 0.0K
13:50 2,517.32 2,518.02 2,515.48 2,515.87 0.0K
13:55 2,515.38 2,515.48 2,510.46 2,510.67 0.0K
14:00 2,510.49 2,510.76 2,509.03 2,510.76 0.0K
14:05 2,510.37 2,511.55 2,508.85 2,510.32 0.0K
14:10 2,510.41 2,511.79 2,510.06 2,510.79 0.0K
14:15 2,510.45 2,512.19 2,510.41 2,512.12 0.0K
14:20 2,512.16 2,514.80 2,512.16 2,513.43 0.0K
14:25 2,513.21 2,513.56 2,510.83 2,511.57 0.0K
14:30 2,511.51 2,512.48 2,508.51 2,508.51 0.0K
14:35 2,508.17 2,509.11 2,506.76 2,508.14 0.0K
14:40 2,507.95 2,510.31 2,507.77 2,509.90 0.0K
14:45 2,509.92 2,512.09 2,509.89 2,511.16 0.0K
14:50 2,511.38 2,511.89 2,509.49 2,509.94 0.0K
14:55 2,510.15 2,510.15 2,507.65 2,507.84 0.0K
15:00 2,507.91 2,507.91 2,502.19 2,502.19 0.0K
15:05 2,501.88 2,502.06 2,497.47 2,499.65 0.0K
15:10 2,499.58 2,499.70 2,497.18 2,497.18 0.0K
15:15 2,497.23 2,497.23 2,491.25 2,492.09 0.0K
15:20 2,492.18 2,493.02 2,489.42 2,489.75 0.0K
15:25 2,489.71 2,494.30 2,489.65 2,493.90 0.0K
15:30 2,493.80 2,498.21 2,493.80 2,497.93 0.0K
15:35 2,497.93 2,498.33 2,496.33 2,496.60 0.0K
15:40 2,496.40 2,497.01 2,493.27 2,493.37 0.0K
15:45 2,493.57 2,494.89 2,493.57 2,494.23 0.0K
15:50 2,494.56 2,494.96 2,492.41 2,492.52 0.0K
15:55 2,492.29 2,492.47 2,489.07 2,490.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 2,504.98 2,548.68 2,498.29 2,542.71 0.0M
2025-09-26 2,515.08 2,518.02 2,489.07 2,490.95 0.0M
2025-09-25 2,538.81 2,538.81 2,515.46 2,522.46 0.0M
2025-09-24 2,527.80 2,534.64 2,514.92 2,531.05 0.0M
2025-09-22 2,550.12 2,550.12 2,523.74 2,542.94 0.0M
2025-09-19 2,542.98 2,547.36 2,526.98 2,537.77 0.0M
2025-09-18 2,554.55 2,557.75 2,496.78 2,536.88 0.0M
2025-09-17 2,542.59 2,549.39 2,513.96 2,549.39 0.0M
2025-09-16 2,547.47 2,552.79 2,498.08 2,533.54 0.0M
2025-09-15 2,555.13 2,555.13 2,524.42 2,535.39 0.0M
2025-09-12 2,547.32 2,555.65 2,524.37 2,546.78 0.0M
2025-09-11 2,501.55 2,532.79 2,469.49 2,525.32 0.0M
2025-09-10 2,515.54 2,523.20 2,493.13 2,515.04 0.0M
2025-09-09 2,514.48 2,529.68 2,500.99 2,515.45 0.0M
2025-09-08 2,503.36 2,508.72 2,486.66 2,507.81 0.0M
2025-09-06 2,429.27 2,484.59 2,484.59 2,484.59 0.0M
2025-09-05 2,429.27 2,485.99 2,429.27 2,484.59 0.0M
2025-09-04 2,478.93 2,479.26 2,404.68 2,419.95 0.0M
2025-09-03 2,474.26 2,487.07 2,453.41 2,469.04 0.0M
2025-09-02 2,502.64 2,502.64 2,445.61 2,463.28 0.0M
2025-09-01 2,510.66 2,515.66 2,479.25 2,495.17 0.0M
2025-08-29 2,492.57 2,514.18 2,491.23 2,495.08 0.0M
2025-08-28 2,493.29 2,494.02 2,430.30 2,480.42 0.0M
2025-08-27 2,554.11 2,559.09 2,480.47 2,493.59 0.0M
2025-08-26 2,531.41 2,543.92 2,522.98 2,541.63 0.0M
2025-08-25 2,526.63 2,537.44 2,512.76 2,532.79 0.0M
2025-08-22 2,488.10 2,490.06 2,465.72 2,485.11 0.0M
2025-08-21 2,486.13 2,491.89 2,462.07 2,479.09 0.0M
2025-08-20 2,495.09 2,495.09 2,440.48 2,475.12 0.0M
2025-08-19 2,516.60 2,519.82 2,490.89 2,504.17 0.0M
2025-08-18 2,499.56 2,512.94 2,493.06 2,507.06 0.0M
2025-08-15 2,467.66 2,489.59 2,457.22 2,489.59 0.0M
2025-08-14 2,474.68 2,484.26 2,448.90 2,468.65 0.0M
2025-08-13 2,442.62 2,466.05 2,442.62 2,465.21 0.0M
2025-08-12 2,448.01 2,448.01 2,420.36 2,435.74 0.0M
2025-08-11 2,444.40 2,447.87 2,409.41 2,440.56 0.0M
2025-08-08 2,448.28 2,450.65 2,429.92 2,439.95 0.0M
2025-08-07 2,435.01 2,445.12 2,414.61 2,442.38 0.0M
2025-08-06 2,426.26 2,426.26 2,426.26 2,426.26 0.0M
2025-08-05 2,408.27 2,408.27 2,408.27 2,408.27 0.0M
2025-08-04 2,325.54 2,363.50 2,310.99 2,360.66 0.0M
2025-08-01 2,368.52 2,379.83 2,323.41 2,326.72 0.0M
2025-07-31 2,398.04 2,398.91 2,352.31 2,363.96 0.0M
2025-07-30 2,416.65 2,432.32 2,373.46 2,399.34 0.0M
2025-07-29 2,402.84 2,418.85 2,373.81 2,418.85 0.0M
2025-07-28 2,413.60 2,413.60 2,388.77 2,401.63 0.0M
2025-07-25 2,432.53 2,432.53 2,396.59 2,404.84 0.0M
2025-07-24 2,396.70 2,430.97 2,392.25 2,430.97 0.0M
2025-07-23 2,412.09 2,413.51 2,378.08 2,387.93 0.0M
2025-07-22 2,403.48 2,411.85 2,390.25 2,396.13 0.0M
2025-07-21 2,392.27 2,395.22 2,371.18 2,395.22 0.0M
2025-07-18 2,356.09 2,376.83 2,355.66 2,376.83 0.0M
2025-07-17 2,335.12 2,348.81 2,326.64 2,346.64 0.0M
2025-07-16 2,328.88 2,335.86 2,316.94 2,326.97 0.0M
2025-07-15 2,321.90 2,322.83 2,285.97 2,322.83 0.0M
2025-07-14 2,294.82 2,312.21 2,292.27 2,312.21 0.0M
2025-07-11 2,285.51 2,300.43 2,284.74 2,288.85 0.0M
2025-07-10 2,267.29 2,280.90 2,263.62 2,279.06 0.0M
2025-07-09 2,266.99 2,276.23 2,255.91 2,268.98 0.0M
2025-07-08 2,241.50 2,269.69 2,240.71 2,269.24 0.0M
2025-07-07 2,243.45 2,243.45 2,220.06 2,235.84 0.0M
2025-07-04 2,230.87 2,249.09 2,210.87 2,240.50 0.0M
2025-07-03 2,226.62 2,231.02 2,215.54 2,230.94 0.0M
2025-07-02 2,220.93 2,233.90 2,212.40 2,222.42 0.0M
2025-06-30 2,190.57 2,214.44 2,182.92 2,208.15 0.0M
2025-06-27 2,199.81 2,203.43 2,174.54 2,188.91 0.0M
2025-06-26 2,198.31 2,204.64 2,169.33 2,191.36 0.0M
2025-06-25 2,160.60 2,193.67 2,160.60 2,193.67 0.0M
2025-06-24 2,122.36 2,151.24 2,122.27 2,149.42 0.0M
2025-06-23 2,097.92 2,125.22 2,083.46 2,124.07 0.0M
2025-06-20 2,091.14 2,107.96 2,088.26 2,099.75 0.0M
2025-06-19 2,140.98 2,140.98 2,076.65 2,088.87 0.0M
2025-06-18 2,140.53 2,140.53 2,115.28 2,138.92 0.0M
2025-06-17 2,168.54 2,174.02 2,129.19 2,136.35 0.0M
2025-06-16 2,144.12 2,163.11 2,139.61 2,161.05 0.0M
2025-06-13 2,161.80 2,162.25 2,125.41 2,140.33 0.0M
2025-06-12 2,130.66 2,165.96 2,123.73 2,158.76 0.0M
2025-06-11 2,110.33 2,128.39 2,106.06 2,128.39 0.0M
2025-06-10 2,082.25 2,107.43 2,073.67 2,106.60 0.0M
2025-06-09 2,041.65 2,077.43 2,039.38 2,076.98 0.0M
2025-06-06 2,035.74 2,038.23 2,024.78 2,036.62 0.0M
2025-06-05 2,049.63 2,055.07 2,025.02 2,034.65 0.0M
2025-06-04 2,026.10 2,042.89 2,023.68 2,042.88 0.0M
2025-06-03 1,997.10 2,022.36 1,997.10 2,019.21 0.0M
2025-06-02 2,002.44 2,002.44 1,945.55 1,988.80 0.0M
2025-05-30 2,014.53 2,014.53 1,997.78 2,002.71 0.0M
2025-05-29 1,982.20 2,014.08 1,977.05 2,014.08 0.0M
2025-05-28 1,993.73 1,996.37 1,976.89 1,984.46 0.0M
2025-05-27 1,980.51 1,989.08 1,974.94 1,987.93 0.0M
2025-05-26 1,995.33 1,999.02 1,975.79 1,980.03 0.0M
2025-05-23 2,004.93 2,009.47 1,987.39 1,992.04 0.0M
2025-05-22 2,010.56 2,010.63 1,992.79 1,998.75 0.0M
2025-05-21 1,990.47 2,009.94 1,987.91 2,009.94 0.0M
2025-05-20 1,959.42 1,984.17 1,957.15 1,978.13 0.0M
2025-05-19 1,954.45 1,961.83 1,942.64 1,957.54 0.0M
2025-05-16 1,953.52 1,954.85 1,940.27 1,952.53 0.0M
2025-05-15 1,962.66 1,966.11 1,947.41 1,951.61 0.0M
2025-05-14 1,954.88 1,960.71 1,944.42 1,960.71 0.0M
2025-05-13 1,964.28 1,964.28 1,941.87 1,944.94 0.0M
2025-05-12 1,930.84 1,956.65 1,924.82 1,954.79 0.0M
2025-05-09 1,932.14 1,932.14 1,914.35 1,930.24 0.0M
2025-05-08 1,933.44 1,936.54 1,923.55 1,929.02 0.0M
2025-05-07 1,953.99 1,960.67 1,924.06 1,931.05 0.0M
2025-05-06 1,949.88 1,950.00 1,931.84 1,939.23 0.0M
2025-05-02 1,914.34 1,941.13 1,903.33 1,939.79 0.0M
2025-04-30 1,903.55 1,916.18 1,900.88 1,916.18 0.0M
2025-04-29 1,898.96 1,905.92 1,889.51 1,898.75 0.0M
2025-04-28 1,896.45 1,902.91 1,881.84 1,893.54 0.0M
2025-04-25 1,908.98 1,923.31 1,892.73 1,896.29 0.0M
2025-04-24 1,901.92 1,910.19 1,879.93 1,898.99 0.0M
2025-04-23 1,883.22 1,901.63 1,883.22 1,890.40 0.0M
2025-04-22 1,841.49 1,874.05 1,841.30 1,874.05 0.0M
2025-04-17 1,818.33 1,831.74 1,810.59 1,826.93 0.0M
2025-04-16 1,855.48 1,855.48 1,797.16 1,816.67 0.0M
2025-04-15 1,856.77 1,861.03 1,840.02 1,850.23 0.0M
2025-04-14 1,836.03 1,861.85 1,836.03 1,849.82 0.0M
2025-04-11 1,794.08 1,824.49 1,791.57 1,814.44 0.0M
2025-04-10 1,798.95 1,825.41 1,787.52 1,790.99 0.0M
2025-04-09 1,688.44 1,759.26 1,653.99 1,751.97 0.0M
2025-04-08 1,704.16 1,737.54 1,681.75 1,722.84 0.0M
2025-04-07 1,805.77 1,805.77 1,670.11 1,674.56 0.0M
2025-04-03 1,931.32 1,946.04 1,909.36 1,937.28 0.0M
2025-04-02 1,946.68 1,962.87 1,940.21 1,953.17 0.0M
2025-04-01 1,929.80 1,956.72 1,929.24 1,948.19 0.0M
2025-03-31 1,939.06 1,939.06 1,897.25 1,920.01 0.0M
2025-03-28 1,966.28 1,976.07 1,933.38 1,948.07 0.0M
2025-03-27 1,948.81 1,967.63 1,924.00 1,959.84 0.0M
2025-03-26 1,943.24 1,954.36 1,931.83 1,945.97 0.0M
2025-03-25 1,971.96 1,972.24 1,937.53 1,940.70 0.0M
2025-03-24 1,960.74 1,976.71 1,949.18 1,973.70 0.0M
2025-03-21 2,005.00 2,005.00 1,943.83 1,961.87 0.0M
2025-03-20 2,032.88 2,032.88 2,002.51 2,005.71 0.0M
2025-03-19 2,018.89 2,027.44 2,010.18 2,026.79 0.0M
2025-03-18 1,993.23 2,018.49 1,988.32 2,018.49 0.0M
2025-03-17 1,966.84 1,978.78 1,957.63 1,978.49 0.0M
2025-03-14 1,927.31 1,960.65 1,920.17 1,957.82 0.0M
2025-03-13 1,935.96 1,944.88 1,890.58 1,917.79 0.0M
2025-03-12 1,949.77 1,957.49 1,917.53 1,931.47 0.0M
2025-03-11 1,905.53 1,940.31 1,891.99 1,937.39 0.0M
2025-03-10 1,950.17 1,956.94 1,912.00 1,927.61 0.0M
2025-03-07 1,946.18 1,966.68 1,931.67 1,943.67 0.0M
2025-03-06 1,930.31 1,951.14 1,929.88 1,949.20 0.0M
2025-03-05 1,879.92 1,908.72 1,875.21 1,906.40 0.0M
2025-03-04 1,852.02 1,869.77 1,831.68 1,864.94 0.0M
2025-03-03 1,866.80 1,897.43 1,849.34 1,865.57 0.0M
2025-02-28 1,922.98 1,922.98 1,843.49 1,855.33 0.0M
2025-02-27 1,936.78 1,952.32 1,897.72 1,928.79 0.0M
2025-02-26 1,901.73 1,935.03 1,901.73 1,931.29 0.0M
2025-02-25 1,885.57 1,908.36 1,876.85 1,891.30 0.0M
2025-02-24 1,931.42 1,943.36 1,908.68 1,923.70 0.0M
2025-02-21 1,907.08 1,932.44 1,893.37 1,932.44 0.0M
2025-02-20 1,898.27 1,908.46 1,880.06 1,889.93 0.0M
2025-02-19 1,887.28 1,897.79 1,872.95 1,897.68 0.0M
2025-02-18 1,881.54 1,899.77 1,865.72 1,888.15 0.0M
2025-02-17 1,877.70 1,885.31 1,848.69 1,876.80 0.0M
2025-02-14 1,803.43 1,855.13 1,803.43 1,855.13 0.0M
2025-02-13 1,838.75 1,838.75 1,788.33 1,791.52 0.0M
2025-02-12 1,806.70 1,830.02 1,806.38 1,830.02 0.0M
2025-02-11 1,838.56 1,838.56 1,802.47 1,802.90 0.0M
2025-02-10 1,823.40 1,834.46 1,819.77 1,831.29 0.0M
2025-02-07 1,806.95 1,823.47 1,785.76 1,811.39 0.0M
2025-02-06 1,764.97 1,802.63 1,764.14 1,802.63 0.0M
2025-02-05 1,773.39 1,777.79 1,754.65 1,767.39 0.0M
2025-02-04 1,756.54 1,783.12 1,753.07 1,780.26 0.0M
2025-02-03 1,739.19 1,754.10 1,708.82 1,754.10 0.0M
2025-01-28 1,748.23 1,748.23 1,723.45 1,738.28 0.0M
2025-01-27 1,739.24 1,757.85 1,738.04 1,749.87 0.0M
2025-01-24 1,711.33 1,737.73 1,710.37 1,733.58 0.0M
2025-01-23 1,723.54 1,741.56 1,707.28 1,712.62 0.0M
2025-01-22 1,725.12 1,725.12 1,704.63 1,717.25 0.0M
2025-01-21 1,718.11 1,726.06 1,711.25 1,722.18 0.0M
2025-01-20 1,712.92 1,727.88 1,707.82 1,710.28 0.0M
2025-01-17 1,696.10 1,711.85 1,688.35 1,702.91 0.0M
2025-01-16 1,682.13 1,707.98 1,682.13 1,695.04 0.0M
2025-01-15 1,684.88 1,684.88 1,671.45 1,675.82 0.0M
2025-01-14 1,642.74 1,688.61 1,638.81 1,682.32 0.0M
2025-01-13 1,656.78 1,656.78 1,634.96 1,643.02 0.0M
2025-01-10 1,698.59 1,699.57 1,653.26 1,656.40 0.0M
2025-01-09 1,700.40 1,703.86 1,690.51 1,699.61 0.0M
2025-01-08 1,723.74 1,723.74 1,676.91 1,697.33 0.0M
2025-01-07 1,735.14 1,741.02 1,707.70 1,725.12 0.0M
2025-01-06 1,745.16 1,755.15 1,730.75 1,736.07 0.0M
2025-01-03 1,760.50 1,764.07 1,731.34 1,737.13 0.0M
2025-01-02 1,798.94 1,798.94 1,748.36 1,755.50 0.0M