HS TECH Net TRI (HSTECHN)

HSTECHN
🏛️ Hongkong →
7,207.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 7,027.87 7,046.00 7,022.33 7,040.48 0.0K
09:35 7,040.67 7,069.73 7,037.98 7,065.89 0.0K
09:40 7,069.90 7,087.05 7,066.32 7,085.06 0.0K
09:45 7,083.40 7,084.70 7,065.93 7,069.33 0.0K
09:50 7,068.60 7,068.60 7,039.80 7,040.23 0.0K
09:55 7,039.15 7,050.95 7,030.74 7,049.65 0.0K
10:00 7,048.81 7,061.49 7,036.59 7,055.60 0.0K
10:05 7,055.98 7,065.10 7,039.96 7,065.10 0.0K
10:10 7,065.60 7,065.60 7,032.17 7,032.17 0.0K
10:15 7,032.36 7,033.76 7,011.88 7,014.92 0.0K
10:20 7,015.08 7,027.37 7,015.08 7,024.17 0.0K
10:25 7,026.37 7,045.53 7,026.02 7,040.51 0.0K
10:30 7,040.46 7,059.47 7,035.58 7,051.80 0.0K
10:35 7,055.21 7,055.21 7,039.94 7,048.03 0.0K
10:40 7,047.15 7,049.33 7,025.62 7,025.62 0.0K
10:45 7,025.42 7,048.79 7,025.18 7,044.87 0.0K
10:50 7,044.55 7,048.97 7,041.68 7,042.65 0.0K
10:55 7,042.94 7,047.21 7,038.29 7,046.23 0.0K
11:00 7,047.09 7,073.77 7,045.79 7,073.77 0.0K
11:05 7,074.47 7,081.65 7,058.88 7,062.46 0.0K
11:10 7,060.20 7,061.77 7,044.39 7,049.68 0.0K
11:15 7,048.93 7,052.03 7,033.64 7,033.64 0.0K
11:20 7,033.49 7,035.58 7,023.48 7,025.54 0.0K
11:25 7,024.99 7,027.36 7,017.94 7,025.53 0.0K
11:30 7,026.76 7,026.76 7,018.11 7,021.47 0.0K
11:35 7,020.26 7,028.83 7,014.97 7,028.83 0.0K
11:40 7,028.46 7,038.89 7,028.15 7,037.59 0.0K
11:45 7,038.14 7,041.53 7,033.81 7,034.38 0.0K
11:50 7,033.88 7,035.06 7,031.40 7,035.06 0.0K
11:55 7,034.31 7,039.44 7,034.20 7,037.78 0.0K
12:00 7,037.33 7,037.33 7,037.33 7,037.33 0.0K
12:05 7,037.33 7,037.33 7,037.33 7,037.33 0.0K
13:00 7,039.39 7,039.39 7,016.57 7,018.75 0.0K
13:05 7,018.39 7,019.06 7,007.20 7,010.44 0.0K
13:10 7,011.32 7,028.23 7,010.00 7,028.23 0.0K
13:15 7,028.27 7,041.27 7,027.09 7,031.75 0.0K
13:20 7,032.00 7,042.67 7,031.33 7,041.21 0.0K
13:25 7,041.02 7,047.70 7,034.37 7,037.01 0.0K
13:30 7,037.91 7,038.23 7,026.66 7,033.19 0.0K
13:35 7,033.56 7,037.72 7,025.41 7,035.65 0.0K
13:40 7,036.28 7,047.64 7,035.94 7,036.94 0.0K
13:45 7,036.88 7,057.08 7,030.17 7,057.08 0.0K
13:50 7,056.20 7,056.74 7,036.26 7,037.29 0.0K
13:55 7,038.15 7,042.74 7,023.80 7,024.02 0.0K
14:00 7,025.49 7,029.05 7,020.81 7,028.49 0.0K
14:05 7,028.91 7,030.84 7,019.34 7,026.14 0.0K
14:10 7,025.13 7,025.50 7,016.61 7,017.37 0.0K
14:15 7,016.65 7,031.07 7,016.65 7,026.50 0.0K
14:20 7,026.79 7,035.27 7,023.08 7,023.24 0.0K
14:25 7,025.32 7,025.33 7,011.94 7,016.94 0.0K
14:30 7,016.67 7,023.64 7,004.67 7,006.02 0.0K
14:35 7,006.40 7,013.26 6,999.92 7,007.09 0.0K
14:40 7,007.63 7,014.21 7,005.46 7,014.16 0.0K
14:45 7,013.60 7,014.78 7,002.53 7,004.40 0.0K
14:50 7,005.36 7,005.36 6,995.27 6,996.34 0.0K
14:55 6,995.89 6,995.89 6,987.51 6,987.51 0.0K
15:00 6,986.97 6,986.97 6,948.07 6,948.07 0.0K
15:05 6,949.42 6,958.75 6,931.55 6,958.60 0.0K
15:10 6,957.44 6,957.44 6,932.29 6,932.29 0.0K
15:15 6,931.09 6,931.09 6,906.29 6,912.27 0.0K
15:20 6,911.77 6,912.87 6,880.89 6,895.33 0.0K
15:25 6,896.83 6,922.71 6,896.83 6,918.19 0.0K
15:30 6,917.51 6,926.99 6,908.66 6,926.31 0.0K
15:35 6,926.83 6,929.12 6,908.68 6,908.68 0.0K
15:40 6,909.52 6,909.55 6,894.42 6,896.16 0.0K
15:45 6,896.91 6,908.16 6,894.44 6,907.73 0.0K
15:50 6,908.12 6,913.06 6,904.72 6,904.72 0.0K
15:55 6,906.40 6,906.40 6,895.94 6,906.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 7,090.50 7,219.23 7,052.69 7,207.70 0.0M
2025-09-29 6,952.45 7,066.22 6,952.45 7,050.06 0.0M
2025-09-26 7,042.65 7,087.05 6,880.61 6,906.10 0.0M
2025-09-25 7,031.64 7,188.73 7,028.11 7,111.30 0.0M
2025-09-24 6,833.58 7,058.54 6,816.10 7,048.84 0.0M
2025-09-22 6,959.55 7,005.75 6,916.54 6,976.11 0.0M
2025-09-19 7,021.82 7,098.80 6,943.57 7,016.80 0.0M
2025-09-18 7,071.94 7,202.55 6,888.61 6,990.95 0.0M
2025-09-17 6,836.97 7,080.46 6,836.97 7,061.20 0.0M
2025-09-16 6,767.49 6,818.91 6,700.24 6,775.17 0.0M
2025-09-15 6,668.97 6,775.23 6,658.47 6,737.22 0.0M
2025-09-12 6,693.88 6,736.10 6,662.43 6,676.64 0.0M
2025-09-11 6,516.23 6,612.29 6,471.29 6,564.60 0.0M
2025-09-10 6,543.46 6,641.20 6,535.18 6,580.12 0.0M
2025-09-09 6,450.88 6,536.42 6,430.96 6,497.68 0.0M
2025-09-08 6,345.22 6,425.95 6,314.13 6,411.82 0.0M
2025-09-06 6,243.33 6,337.94 6,337.94 6,337.94 0.0M
2025-09-05 6,243.33 6,362.78 6,224.75 6,337.94 0.0M
2025-09-04 6,380.49 6,380.86 6,188.79 6,216.93 0.0M
2025-09-03 6,447.01 6,463.11 6,313.63 6,333.80 0.0M
2025-09-02 6,455.37 6,461.98 6,341.68 6,383.64 0.0M
2025-09-01 6,454.72 6,486.33 6,404.67 6,462.19 0.0M
2025-08-29 6,339.93 6,390.38 6,271.91 6,323.29 0.0M
2025-08-28 6,286.48 6,324.99 6,203.57 6,289.54 0.0M
2025-08-27 6,479.32 6,526.20 6,328.64 6,349.17 0.0M
2025-08-26 6,440.03 6,521.25 6,412.02 6,441.47 0.0M
2025-08-25 6,385.17 6,514.67 6,385.17 6,489.20 0.0M
2025-08-22 6,186.13 6,293.73 6,154.16 6,291.57 0.0M
2025-08-21 6,171.22 6,171.22 6,093.26 6,125.38 0.0M
2025-08-20 6,127.70 6,195.85 6,091.77 6,173.03 0.0M
2025-08-19 6,229.88 6,232.85 6,153.51 6,173.88 0.0M
2025-08-18 6,200.06 6,317.92 6,200.06 6,215.26 0.0M
2025-08-15 6,137.18 6,179.15 6,121.77 6,175.15 0.0M
2025-08-14 6,315.84 6,315.84 6,191.38 6,211.75 0.0M
2025-08-13 6,116.43 6,272.75 6,113.04 6,272.75 0.0M
2025-08-12 6,046.64 6,081.86 6,013.25 6,059.28 0.0M
2025-08-11 6,094.66 6,101.99 6,037.96 6,082.51 0.0M
2025-08-08 6,127.84 6,136.98 6,070.89 6,082.67 0.0M
2025-08-07 6,179.07 6,207.03 6,109.43 6,178.95 0.0M
2025-08-06 6,131.14 6,177.93 6,102.41 6,162.73 0.0M
2025-08-05 6,115.17 6,150.36 6,094.87 6,150.36 0.0M
2025-08-04 5,973.14 6,115.75 5,960.58 6,106.00 0.0M
2025-08-01 6,068.92 6,115.56 6,012.59 6,012.59 0.0M
2025-07-31 6,080.99 6,148.55 6,035.66 6,074.69 0.0M
2025-07-30 6,172.40 6,229.06 6,089.02 6,116.59 0.0M
2025-07-29 6,268.95 6,288.83 6,178.85 6,283.22 0.0M
2025-07-28 6,344.10 6,350.74 6,277.36 6,305.08 0.0M
2025-07-25 6,360.26 6,360.26 6,279.71 6,320.53 0.0M
2025-07-24 6,379.42 6,459.66 6,377.81 6,393.00 0.0M
2025-07-23 6,318.36 6,411.38 6,261.55 6,396.05 0.0M
2025-07-22 6,222.48 6,248.81 6,180.74 6,241.42 0.0M
2025-07-21 6,238.34 6,238.34 6,164.61 6,217.68 0.0M
2025-07-18 6,144.84 6,178.70 6,093.04 6,165.72 0.0M
2025-07-17 6,030.64 6,090.74 6,012.75 6,065.56 0.0M
2025-07-16 6,099.61 6,157.31 6,027.78 6,031.67 0.0M
2025-07-15 5,897.51 6,051.19 5,870.31 6,046.01 0.0M
2025-07-14 5,833.60 5,897.86 5,818.19 5,881.50 0.0M
2025-07-11 5,791.01 5,932.07 5,791.01 5,842.51 0.0M
2025-07-10 5,808.93 5,833.22 5,777.85 5,807.03 0.0M
2025-07-09 5,900.59 5,900.59 5,808.30 5,824.16 0.0M
2025-07-08 5,837.87 5,931.62 5,828.56 5,928.75 0.0M
2025-07-07 5,780.17 5,828.72 5,740.99 5,821.45 0.0M
2025-07-04 5,782.23 5,875.21 5,710.09 5,806.64 0.0M
2025-07-03 5,874.37 5,878.76 5,779.77 5,826.07 0.0M
2025-07-02 5,966.29 5,969.53 5,851.13 5,865.48 0.0M
2025-06-30 5,957.74 5,989.46 5,897.23 5,903.00 0.0M
2025-06-27 5,970.29 6,004.03 5,925.96 5,945.52 0.0M
2025-06-26 5,930.03 5,986.13 5,902.80 5,945.46 0.0M
2025-06-25 5,945.83 5,998.74 5,921.38 5,960.88 0.0M
2025-06-24 5,825.10 5,924.86 5,825.10 5,892.97 0.0M
2025-06-23 5,648.15 5,771.80 5,621.32 5,769.55 0.0M
2025-06-20 5,676.85 5,709.64 5,661.20 5,709.64 0.0M
2025-06-19 5,769.62 5,780.40 5,641.12 5,659.77 0.0M
2025-06-18 5,852.32 5,852.32 5,777.87 5,800.03 0.0M
2025-06-17 5,910.91 5,938.76 5,848.64 5,886.17 0.0M
2025-06-16 5,792.46 5,926.60 5,768.04 5,895.14 0.0M
2025-06-13 5,873.62 5,911.42 5,775.60 5,828.17 0.0M
2025-06-12 5,994.84 6,012.47 5,917.46 5,930.08 0.0M
2025-06-11 6,010.87 6,100.60 6,005.82 6,063.42 0.0M
2025-06-10 6,060.27 6,060.27 5,926.45 5,989.79 0.0M
2025-06-09 5,924.01 6,057.02 5,921.88 6,029.98 0.0M
2025-06-06 5,912.12 5,912.12 5,821.58 5,867.15 0.0M
2025-06-05 5,848.36 5,906.52 5,828.49 5,904.27 0.0M
2025-06-04 5,738.91 5,825.67 5,737.07 5,791.33 0.0M
2025-06-03 5,728.12 5,787.59 5,719.89 5,758.56 0.0M
2025-06-02 5,657.10 5,696.35 5,555.08 5,693.08 0.0M
2025-05-30 5,804.53 5,805.16 5,704.90 5,733.02 0.0M
2025-05-29 5,740.99 5,899.26 5,722.72 5,878.81 0.0M
2025-05-28 5,774.52 5,784.68 5,703.46 5,735.92 0.0M
2025-05-27 5,687.44 5,755.39 5,655.60 5,744.75 0.0M
2025-05-26 5,797.25 5,801.69 5,696.25 5,717.09 0.0M
2025-05-23 5,825.55 5,886.49 5,783.11 5,815.99 0.0M
2025-05-22 5,915.31 5,924.43 5,790.92 5,821.40 0.0M
2025-05-21 5,908.42 5,956.20 5,894.31 5,921.89 0.0M
2025-05-20 5,837.88 5,916.13 5,811.73 5,892.13 0.0M
2025-05-19 5,794.56 5,854.97 5,722.84 5,825.07 0.0M
2025-05-16 5,816.51 5,873.95 5,803.42 5,854.20 0.0M
2025-05-15 5,952.52 5,979.98 5,842.02 5,867.99 0.0M
2025-05-14 5,928.74 5,977.23 5,892.02 5,960.97 0.0M
2025-05-13 6,016.17 6,016.17 5,819.02 5,836.78 0.0M
2025-05-12 5,860.91 6,092.64 5,776.14 6,033.34 0.0M
2025-05-09 5,787.73 5,787.73 5,668.09 5,737.51 0.0M
2025-05-08 5,743.54 5,863.02 5,731.72 5,791.40 0.0M
2025-05-07 5,961.06 5,977.07 5,757.76 5,759.42 0.0M
2025-05-06 5,807.07 5,835.85 5,736.13 5,803.13 0.0M
2025-05-02 5,662.01 5,831.27 5,625.38 5,808.18 0.0M
2025-04-30 5,571.18 5,639.16 5,532.78 5,634.69 0.0M
2025-04-29 5,562.56 5,636.67 5,512.03 5,559.72 0.0M
2025-04-28 5,550.73 5,555.87 5,487.46 5,525.61 0.0M
2025-04-25 5,579.85 5,629.76 5,499.93 5,518.99 0.0M
2025-04-24 5,587.92 5,609.47 5,450.95 5,511.16 0.0M
2025-04-23 5,616.22 5,625.78 5,514.05 5,592.59 0.0M
2025-04-22 5,376.99 5,448.97 5,308.14 5,426.23 0.0M
2025-04-17 5,305.89 5,438.81 5,288.37 5,413.12 0.0M
2025-04-16 5,436.72 5,445.55 5,244.74 5,312.23 0.0M
2025-04-15 5,601.89 5,601.89 5,445.46 5,517.49 0.0M
2025-04-14 5,597.22 5,624.12 5,513.25 5,554.62 0.0M
2025-04-11 5,303.01 5,523.55 5,256.92 5,427.59 0.0M
2025-04-10 5,399.44 5,536.19 5,278.14 5,331.57 0.0M
2025-04-09 4,844.11 5,264.83 4,757.69 5,193.62 0.0M
2025-04-08 5,036.56 5,166.49 4,890.78 5,059.81 0.0M
2025-04-07 5,228.88 5,360.98 4,832.95 4,874.99 0.0M
2025-04-03 5,811.75 5,937.35 5,803.71 5,872.92 0.0M
2025-04-02 5,967.36 6,086.58 5,924.41 5,998.03 0.0M
2025-04-01 6,015.16 6,098.91 5,964.21 5,976.90 0.0M
2025-03-31 6,012.40 6,047.00 5,897.84 5,962.90 0.0M
2025-03-28 6,195.71 6,244.13 6,029.77 6,086.43 0.0M
2025-03-27 6,177.17 6,307.35 6,074.34 6,177.78 0.0M
2025-03-26 6,120.67 6,197.52 6,104.58 6,160.01 0.0M
2025-03-25 6,232.60 6,268.94 6,082.02 6,098.64 0.0M
2025-03-24 6,261.50 6,369.79 6,185.61 6,341.05 0.0M
2025-03-21 6,409.85 6,471.42 6,205.91 6,233.53 0.0M
2025-03-20 6,666.82 6,666.82 6,436.01 6,450.98 0.0M
2025-03-19 6,680.51 6,739.05 6,609.27 6,677.46 0.0M
2025-03-18 6,674.27 6,748.55 6,610.69 6,748.55 0.0M
2025-03-17 6,544.21 6,569.88 6,435.22 6,491.35 0.0M
2025-03-14 6,439.84 6,543.54 6,316.48 6,500.16 0.0M
2025-03-13 6,484.66 6,499.60 6,238.26 6,352.18 0.0M
2025-03-12 6,666.60 6,714.17 6,361.36 6,460.04 0.0M
2025-03-11 6,331.30 6,621.34 6,315.57 6,594.72 0.0M
2025-03-10 6,649.00 6,715.25 6,431.04 6,504.40 0.0M
2025-03-07 6,635.05 6,846.89 6,578.47 6,672.32 0.0M
2025-03-06 6,542.01 6,730.81 6,542.01 6,706.95 0.0M
2025-03-05 6,209.14 6,377.64 6,150.79 6,363.43 0.0M
2025-03-04 5,965.04 6,174.90 5,919.32 6,114.70 0.0M
2025-03-03 6,221.02 6,297.78 6,031.81 6,114.94 0.0M
2025-02-28 6,476.28 6,476.28 6,087.98 6,150.60 0.0M
2025-02-27 6,587.72 6,721.67 6,367.75 6,496.19 0.0M
2025-02-26 6,366.53 6,653.92 6,362.81 6,576.60 0.0M
2025-02-25 6,119.98 6,422.96 6,116.61 6,294.95 0.0M
2025-02-24 6,478.02 6,521.93 6,340.59 6,395.14 0.0M
2025-02-21 6,279.62 6,472.21 6,191.60 6,472.21 0.0M
2025-02-20 6,197.73 6,243.32 6,038.04 6,075.36 0.0M
2025-02-19 6,159.38 6,270.15 6,087.39 6,265.59 0.0M
2025-02-18 6,096.53 6,292.35 6,069.00 6,228.92 0.0M
2025-02-17 6,184.82 6,248.49 5,958.53 6,074.52 0.0M
2025-02-14 5,865.87 6,104.30 5,854.43 6,104.30 0.0M
2025-02-13 5,878.31 6,079.09 5,745.43 5,782.92 0.0M
2025-02-12 5,759.77 5,834.21 5,694.24 5,833.62 0.0M
2025-02-11 5,862.46 5,862.46 5,670.62 5,680.22 0.0M
2025-02-10 5,730.56 5,850.23 5,729.71 5,839.68 0.0M
2025-02-07 5,580.38 5,748.29 5,565.35 5,689.11 0.0M
2025-02-06 5,441.89 5,588.62 5,433.60 5,588.62 0.0M
2025-02-05 5,496.28 5,496.28 5,352.18 5,445.93 0.0M
2025-02-04 5,334.10 5,503.04 5,325.85 5,498.05 0.0M
2025-02-03 5,191.07 5,237.49 5,050.92 5,233.02 0.0M
2025-01-28 5,217.73 5,226.84 5,167.92 5,217.75 0.0M
2025-01-27 5,198.68 5,248.71 5,155.81 5,177.67 0.0M
2025-01-24 5,020.81 5,164.93 5,013.50 5,144.82 0.0M
2025-01-23 5,097.75 5,147.22 4,966.93 4,987.83 0.0M
2025-01-22 5,130.34 5,158.26 5,037.67 5,060.29 0.0M
2025-01-21 5,137.10 5,216.03 5,090.03 5,184.71 0.0M
2025-01-20 5,031.04 5,124.19 5,017.81 5,075.88 0.0M
2025-01-17 4,871.47 4,962.83 4,851.75 4,947.74 0.0M
2025-01-16 4,886.37 4,959.11 4,817.43 4,879.46 0.0M
2025-01-15 4,782.68 4,846.02 4,766.64 4,820.27 0.0M
2025-01-14 4,670.27 4,838.62 4,670.27 4,807.29 0.0M
2025-01-13 4,664.74 4,681.32 4,604.04 4,663.55 0.0M
2025-01-10 4,788.48 4,816.19 4,696.53 4,706.53 0.0M
2025-01-09 4,755.07 4,824.48 4,745.49 4,762.56 0.0M
2025-01-08 4,807.09 4,828.58 4,696.83 4,757.98 0.0M
2025-01-07 4,807.92 4,863.79 4,723.09 4,810.33 0.0M
2025-01-06 4,896.26 4,913.24 4,835.15 4,854.83 0.0M
2025-01-03 4,842.08 4,919.13 4,791.76 4,863.71 0.0M
2025-01-02 4,900.85 4,912.20 4,801.82 4,813.35 0.0M