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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 4,568.51 4,577.37 4,480.46 4,487.69 0.0M
2022-12-29 4,477.49 4,519.60 4,428.50 4,464.47 0.0M
2022-12-28 4,527.29 4,633.93 4,527.29 4,578.62 0.0M
2022-12-23 4,471.22 4,562.37 4,462.24 4,482.85 0.0M
2022-12-22 4,493.48 4,603.82 4,478.31 4,576.54 0.0M
2022-12-21 4,366.21 4,400.30 4,328.07 4,374.70 0.0M
2022-12-20 4,409.92 4,433.00 4,288.59 4,343.74 0.0M
2022-12-19 4,533.47 4,655.68 4,456.33 4,483.64 0.0M
2022-12-16 4,481.81 4,576.58 4,400.42 4,509.89 0.0M
2022-12-15 4,592.96 4,604.19 4,476.64 4,495.99 0.0M
2022-12-14 4,640.38 4,662.36 4,523.98 4,606.02 0.0M
2022-12-13 4,529.98 4,651.56 4,521.80 4,590.30 0.0M
2022-12-12 4,628.78 4,682.04 4,517.48 4,557.13 0.0M
2022-12-09 4,651.11 4,772.54 4,591.59 4,749.36 0.0M
2022-12-08 4,420.96 4,658.78 4,420.96 4,641.41 0.0M
2022-12-07 4,514.98 4,692.08 4,337.66 4,352.39 0.0M
2022-12-06 4,478.55 4,651.11 4,474.74 4,522.92 0.0M
2022-12-05 4,417.90 4,609.73 4,355.38 4,606.61 0.0M
2022-12-02 4,193.39 4,274.42 4,150.80 4,215.98 0.0M
2022-12-01 4,294.23 4,368.25 4,163.21 4,173.01 0.0M
2022-11-30 3,997.74 4,144.76 3,957.50 4,126.94 0.0M
2022-11-29 3,840.80 4,018.35 3,798.96 4,015.69 0.0M
2022-11-28 3,632.65 3,750.72 3,600.55 3,730.00 0.0M
2022-11-25 3,887.07 3,887.07 3,787.39 3,803.28 0.0M
2022-11-24 3,904.55 3,931.51 3,844.18 3,891.40 0.0M
2022-11-23 3,846.11 3,905.56 3,786.53 3,861.06 0.0M
2022-11-22 3,920.41 3,955.10 3,788.14 3,818.00 0.0M
2022-11-21 3,949.64 3,983.01 3,861.74 3,944.64 0.0M
2022-11-18 4,163.62 4,219.92 4,031.20 4,064.90 0.0M
2022-11-17 4,051.47 4,085.64 3,900.30 4,042.00 0.0M
2022-11-16 4,106.20 4,202.54 4,031.58 4,132.84 0.0M
2022-11-15 3,854.81 4,158.95 3,815.87 4,142.19 0.0M
2022-11-14 4,003.02 4,003.02 3,815.72 3,860.38 0.0M
2022-11-11 3,787.40 3,810.38 3,652.65 3,792.30 0.0M
2022-11-10 3,477.68 3,486.16 3,430.96 3,445.90 0.0M
2022-11-09 3,635.05 3,691.29 3,523.32 3,562.89 0.0M
2022-11-08 3,691.71 3,713.19 3,599.85 3,631.62 0.0M
2022-11-07 3,481.03 3,752.54 3,464.39 3,689.05 0.0M
2022-11-04 3,342.02 3,656.10 3,342.02 3,545.24 0.0M
2022-11-03 3,323.90 3,388.50 3,284.25 3,296.70 0.0M
2022-11-02 3,310.26 3,448.02 3,270.58 3,428.33 0.0M
2022-11-01 3,152.97 3,386.41 3,142.14 3,339.90 0.0M
2022-10-31 3,071.98 3,214.11 3,032.50 3,098.14 0.0M
2022-10-28 3,234.27 3,234.27 3,038.23 3,065.94 0.0M
2022-10-27 3,349.46 3,361.24 3,235.03 3,246.51 0.0M
2022-10-26 3,110.26 3,284.20 3,099.80 3,210.92 0.0M
2022-10-25 3,079.26 3,229.25 2,954.77 3,133.13 0.0M
2022-10-24 3,260.11 3,326.28 3,006.73 3,043.21 0.0M
2022-10-21 3,420.50 3,436.73 3,360.08 3,368.36 0.0M
2022-10-20 3,357.14 3,456.74 3,304.54 3,389.50 0.0M
2022-10-19 3,593.80 3,598.58 3,469.75 3,471.77 0.0M
2022-10-18 3,547.22 3,631.93 3,494.03 3,623.46 0.0M
2022-10-17 3,431.32 3,528.45 3,358.41 3,475.61 0.0M
2022-10-14 3,493.35 3,603.99 3,464.01 3,482.68 0.0M
2022-10-13 3,541.05 3,561.44 3,427.18 3,429.59 0.0M
2022-10-12 3,530.09 3,664.77 3,431.68 3,551.01 0.0M
2022-10-11 3,665.17 3,676.87 3,542.35 3,560.46 0.0M
2022-10-10 3,737.79 3,744.11 3,674.13 3,691.49 0.0M
2022-10-07 3,919.56 3,921.28 3,841.08 3,844.61 0.0M
2022-10-06 4,012.66 4,018.55 3,949.15 3,975.86 0.0M
2022-10-05 3,907.04 4,028.72 3,895.03 4,002.79 0.0M
2022-10-03 3,718.08 3,798.34 3,686.08 3,722.17 0.0M
2022-09-30 3,788.84 3,817.12 3,676.70 3,747.14 0.0M
2022-09-29 3,923.60 3,930.46 3,735.71 3,782.33 0.0M
2022-09-28 3,925.02 3,925.02 3,809.46 3,829.79 0.0M
2022-09-27 3,963.14 3,990.09 3,890.13 3,983.13 0.0M
2022-09-26 3,863.03 4,018.46 3,863.03 3,961.38 0.0M
2022-09-23 3,966.91 3,983.80 3,898.54 3,898.66 0.0M
2022-09-22 3,938.26 3,999.84 3,917.16 3,990.07 0.0M
2022-09-21 4,143.55 4,143.55 4,055.25 4,059.06 0.0M
2022-09-20 4,158.75 4,219.25 4,158.75 4,185.76 0.0M
2022-09-19 4,157.56 4,157.56 4,083.91 4,104.08 0.0M
2022-09-16 4,248.03 4,276.25 4,190.31 4,190.63 0.0M
2022-09-15 4,279.12 4,323.51 4,273.76 4,304.51 0.0M
2022-09-14 4,306.61 4,325.24 4,273.07 4,293.71 0.0M
2022-09-13 4,457.96 4,465.03 4,409.90 4,419.61 0.0M
2022-09-09 4,322.10 4,443.12 4,310.46 4,428.33 0.0M
2022-09-08 4,379.01 4,405.95 4,299.63 4,316.17 0.0M
2022-09-07 4,331.60 4,376.45 4,297.75 4,359.57 0.0M
2022-09-06 4,432.62 4,454.70 4,365.81 4,416.94 0.0M
2022-09-05 4,441.69 4,441.69 4,372.54 4,413.77 0.0M
2022-09-02 4,566.28 4,594.64 4,471.14 4,500.24 0.0M
2022-09-01 4,596.78 4,658.78 4,539.84 4,565.94 0.0M
2022-08-31 4,478.24 4,729.22 4,478.24 4,641.59 0.0M
2022-08-30 4,624.84 4,624.84 4,477.59 4,590.23 0.0M
2022-08-29 4,613.68 4,642.13 4,574.23 4,613.83 0.0M
2022-08-26 4,723.68 4,731.63 4,639.32 4,671.39 0.0M
2022-08-25 4,422.30 4,646.90 4,422.30 4,634.87 0.0M
2022-08-24 4,501.75 4,504.07 4,356.87 4,372.01 0.0M
2022-08-23 4,507.61 4,541.01 4,453.68 4,496.43 0.0M
2022-08-22 4,488.09 4,556.85 4,479.80 4,508.37 0.0M
2022-08-19 4,512.17 4,606.42 4,511.17 4,552.09 0.0M
2022-08-18 4,614.64 4,614.64 4,522.70 4,552.46 0.0M
2022-08-17 4,628.74 4,648.53 4,545.97 4,602.68 0.0M
2022-08-16 4,711.74 4,725.56 4,517.51 4,583.29 0.0M
2022-08-15 4,680.28 4,771.77 4,669.10 4,678.06 0.0M
2022-08-12 4,731.43 4,739.75 4,671.90 4,723.40 0.0M
2022-08-11 4,608.73 4,698.18 4,596.48 4,698.18 0.0M
2022-08-10 4,649.25 4,649.25 4,485.26 4,531.97 0.0M
2022-08-09 4,697.85 4,746.30 4,630.82 4,663.86 0.0M
2022-08-08 4,727.94 4,765.85 4,680.64 4,707.62 0.0M
2022-08-05 4,809.35 4,809.53 4,742.64 4,794.84 0.0M
2022-08-04 4,714.40 4,767.06 4,685.44 4,757.11 0.0M
2022-08-03 4,636.20 4,683.41 4,581.78 4,610.54 0.0M
2022-08-02 4,606.05 4,606.05 4,473.55 4,553.98 0.0M
2022-08-01 4,672.68 4,730.82 4,611.33 4,695.12 0.0M
2022-07-29 4,945.59 4,946.77 4,659.14 4,695.85 0.0M
2022-07-28 4,941.82 4,987.83 4,922.16 4,935.84 0.0M
2022-07-27 4,908.26 4,953.90 4,890.39 4,918.58 0.0M
2022-07-26 4,942.62 5,003.28 4,910.51 4,983.33 0.0M
2022-07-25 4,946.14 4,949.58 4,857.18 4,916.11 0.0M
2022-07-22 5,030.66 5,057.04 4,950.29 4,984.73 0.0M
2022-07-21 4,952.12 5,024.02 4,931.34 4,968.17 0.0M
2022-07-20 4,987.12 5,023.15 4,960.45 4,962.20 0.0M
2022-07-19 4,926.64 4,951.52 4,856.01 4,886.18 0.0M
2022-07-18 4,829.87 4,971.43 4,761.01 4,959.54 0.0M
2022-07-15 4,886.90 4,940.94 4,794.75 4,813.94 0.0M
2022-07-14 4,948.89 5,029.18 4,912.94 4,973.99 0.0M
2022-07-13 4,942.02 5,020.39 4,915.38 4,929.94 0.0M
2022-07-12 4,929.17 4,987.28 4,870.51 4,905.01 0.0M
2022-07-11 5,131.83 5,131.83 4,971.10 5,008.31 0.0M
2022-07-08 5,274.22 5,289.98 5,176.75 5,209.33 0.0M
2022-07-07 5,114.41 5,195.85 5,031.00 5,178.52 0.0M
2022-07-06 5,274.08 5,313.67 5,096.03 5,202.04 0.0M
2022-07-05 5,372.68 5,408.13 5,245.19 5,266.66 0.0M
2022-07-04 5,255.92 5,314.10 5,186.42 5,291.35 0.0M
2022-06-30 5,311.90 5,378.21 5,211.35 5,276.31 0.0M
2022-06-29 5,403.29 5,489.01 5,282.72 5,348.81 0.0M
2022-06-28 5,446.61 5,566.08 5,334.72 5,529.37 0.0M
2022-06-27 5,315.37 5,555.56 5,315.37 5,495.79 0.0M
2022-06-24 5,118.39 5,269.99 5,113.73 5,248.44 0.0M
2022-06-23 4,992.34 5,084.01 4,933.51 5,044.05 0.0M
2022-06-22 5,132.43 5,152.48 4,931.83 4,931.83 0.0M
2022-06-21 5,067.00 5,163.34 5,018.26 5,156.96 0.0M
2022-06-20 5,011.57 5,062.57 4,915.94 5,045.63 0.0M
2022-06-17 4,868.33 5,060.78 4,867.21 5,041.28 0.0M
2022-06-16 5,161.63 5,180.03 4,878.72 4,926.29 0.0M
2022-06-15 5,041.55 5,139.89 5,041.55 5,095.84 0.0M
2022-06-14 4,880.11 5,037.73 4,840.86 4,978.86 0.0M
2022-06-13 5,016.97 5,115.26 4,957.40 4,982.01 0.0M
2022-06-10 5,013.73 5,246.60 4,988.23 5,228.46 0.0M
2022-06-09 5,290.48 5,312.40 5,073.11 5,145.21 0.0M
2022-06-08 5,088.71 5,233.57 5,087.92 5,219.73 0.0M
2022-06-07 4,960.97 5,061.58 4,909.49 4,982.62 0.0M
2022-06-06 4,842.83 5,003.44 4,787.42 4,984.28 0.0M
2022-06-02 4,717.78 4,789.08 4,687.45 4,763.10 0.0M
2022-06-01 4,826.51 4,858.42 4,736.74 4,801.70 0.0M
2022-05-31 4,711.83 4,879.29 4,684.43 4,855.91 0.0M
2022-05-30 4,611.23 4,713.40 4,603.94 4,713.40 0.0M
2022-05-27 4,562.74 4,583.77 4,478.40 4,534.28 0.0M
2022-05-26 4,397.46 4,397.46 4,287.29 4,365.79 0.0M
2022-05-25 4,345.85 4,427.31 4,320.79 4,376.50 0.0M
2022-05-24 4,481.50 4,540.24 4,330.78 4,364.23 0.0M
2022-05-23 4,592.35 4,615.19 4,483.33 4,521.49 0.0M
2022-05-20 4,568.11 4,659.53 4,547.63 4,637.05 0.0M
2022-05-19 4,411.32 4,483.12 4,374.29 4,425.75 0.0M
2022-05-18 4,607.20 4,630.09 4,508.22 4,601.61 0.0M
2022-05-17 4,460.89 4,631.13 4,451.51 4,615.19 0.0M
2022-05-16 4,465.74 4,492.05 4,317.41 4,362.89 0.0M
2022-05-13 4,268.77 4,370.52 4,265.30 4,362.47 0.0M
2022-05-12 4,231.73 4,315.38 4,163.68 4,174.51 0.0M
2022-05-11 4,180.14 4,470.72 4,171.02 4,338.39 0.0M
2022-05-10 4,098.39 4,259.57 4,054.09 4,216.58 0.0M
2022-05-06 4,424.28 4,440.88 4,342.41 4,356.72 0.0M
2022-05-05 4,699.53 4,730.80 4,588.56 4,597.01 0.0M
2022-05-04 4,717.01 4,722.78 4,575.97 4,603.52 0.0M
2022-05-03 4,727.49 4,845.94 4,605.45 4,760.06 0.0M
2022-04-29 4,375.86 4,874.25 4,352.75 4,826.78 0.0M
2022-04-28 4,362.58 4,397.32 4,275.41 4,389.78 0.0M
2022-04-27 4,172.35 4,328.74 4,152.32 4,297.22 0.0M
2022-04-26 4,193.29 4,348.06 4,193.29 4,226.12 0.0M
2022-04-25 4,194.18 4,239.34 4,080.18 4,108.38 0.0M
2022-04-22 4,171.25 4,346.43 4,152.46 4,318.74 0.0M
2022-04-21 4,375.91 4,413.56 4,259.96 4,306.87 0.0M
2022-04-20 4,479.06 4,562.86 4,448.48 4,462.26 0.0M
2022-04-19 4,550.70 4,584.24 4,469.09 4,486.41 0.0M
2022-04-14 4,657.54 4,689.69 4,616.05 4,663.09 0.0M
2022-04-13 4,547.56 4,660.20 4,519.17 4,607.84 0.0M
2022-04-12 4,584.10 4,657.65 4,446.81 4,586.99 0.0M
2022-04-11 4,712.32 4,712.32 4,500.70 4,523.77 0.0M
2022-04-08 4,770.85 4,802.15 4,683.47 4,773.88 0.0M
2022-04-07 4,877.85 5,022.28 4,825.81 4,829.35 0.0M
2022-04-06 5,006.32 5,018.07 4,930.77 4,951.97 0.0M
2022-04-04 4,971.90 5,152.70 4,971.90 5,148.70 0.0M
2022-04-01 4,771.85 4,883.45 4,727.13 4,883.45 0.0M
2022-03-31 5,014.27 5,014.27 4,873.05 4,919.87 0.0M
2022-03-30 5,057.52 5,087.54 4,941.50 4,989.57 0.0M
2022-03-29 4,897.28 4,977.48 4,878.98 4,972.87 0.0M
2022-03-28 4,728.58 4,912.14 4,643.15 4,850.81 0.0M
2022-03-25 4,912.26 5,002.91 4,678.09 4,727.03 0.0M
2022-03-24 5,097.03 5,130.04 4,945.06 4,974.95 0.0M
2022-03-23 5,131.00 5,271.50 5,084.99 5,126.17 0.0M
2022-03-22 4,793.19 5,030.40 4,774.84 5,023.17 0.0M
2022-03-21 4,999.23 4,999.23 4,717.07 4,766.97 0.0M
2022-03-18 4,795.44 4,908.83 4,642.35 4,841.01 0.0M
2022-03-17 5,078.75 5,110.94 4,755.74 4,935.84 0.0M
2022-03-16 3,982.81 4,584.77 3,895.44 4,580.29 0.0M
2022-03-15 3,852.45 4,146.89 3,738.56 3,748.11 0.0M
2022-03-14 4,396.67 4,396.67 4,047.62 4,078.60 0.0M
2022-03-11 4,565.57 4,663.21 4,361.08 4,584.16 0.0M
2022-03-10 4,915.34 4,950.55 4,733.36 4,788.89 0.0M
2022-03-09 4,782.55 4,824.91 4,567.85 4,741.49 0.0M
2022-03-08 4,872.28 4,941.34 4,713.30 4,728.98 0.0M
2022-03-07 4,930.06 4,978.61 4,807.59 4,886.01 0.0M
2022-03-04 5,140.28 5,183.81 5,091.76 5,112.72 0.0M
2022-03-03 5,423.54 5,451.80 5,323.42 5,349.78 0.0M
2022-03-02 5,537.19 5,570.44 5,403.20 5,412.51 0.0M
2022-03-01 5,542.99 5,600.74 5,504.41 5,563.52 0.0M
2022-02-28 5,541.02 5,550.93 5,426.40 5,522.88 0.0M
2022-02-25 5,565.06 5,621.77 5,511.36 5,517.05 0.0M
2022-02-24 5,571.91 5,622.91 5,412.77 5,470.83 0.0M
2022-02-23 5,649.09 5,746.89 5,612.07 5,718.43 0.0M
2022-02-22 5,619.44 5,686.12 5,568.54 5,640.15 0.0M
2022-02-21 5,822.69 5,891.13 5,717.43 5,748.86 0.0M
2022-02-18 6,055.38 6,112.70 5,877.79 5,913.39 0.0M
2022-02-17 6,052.18 6,125.49 6,017.42 6,110.19 0.0M
2022-02-16 6,039.76 6,071.55 6,013.60 6,060.65 0.0M
2022-02-15 5,896.91 5,988.67 5,892.01 5,924.58 0.0M
2022-02-14 5,935.01 5,974.28 5,883.07 5,937.42 0.0M
2022-02-11 6,064.55 6,113.69 5,974.14 6,039.80 0.0M
2022-02-10 6,173.63 6,179.59 6,021.23 6,115.28 0.0M
2022-02-09 5,999.63 6,095.17 5,999.63 6,081.29 0.0M
2022-02-08 5,932.18 5,938.75 5,813.23 5,867.00 0.0M
2022-02-07 6,024.64 6,033.64 5,882.94 5,966.92 0.0M
2022-02-04 5,994.62 6,033.98 5,895.68 6,023.16 0.0M
2022-01-31 5,754.69 5,881.63 5,723.64 5,844.74 0.0M
2022-01-28 5,784.76 5,798.92 5,641.76 5,710.29 0.0M
2022-01-27 5,904.32 5,919.72 5,743.15 5,809.50 0.0M
2022-01-26 6,023.20 6,113.76 5,963.41 6,039.77 0.0M
2022-01-25 6,034.53 6,084.11 5,925.30 5,991.92 0.0M
2022-01-24 6,204.52 6,216.35 6,138.95 6,154.81 0.0M
2022-01-21 6,302.59 6,375.66 6,247.54 6,334.95 0.0M
2022-01-20 6,142.87 6,369.55 6,099.81 6,363.16 0.0M
2022-01-19 6,168.33 6,205.36 6,056.33 6,089.28 0.0M
2022-01-18 6,204.65 6,296.36 6,126.09 6,149.32 0.0M
2022-01-17 6,207.45 6,235.59 6,127.35 6,177.33 0.0M
2022-01-14 6,096.24 6,225.41 6,049.78 6,225.41 0.0M
2022-01-13 6,388.85 6,392.02 6,205.11 6,255.33 0.0M
2022-01-12 6,204.86 6,369.14 6,204.86 6,366.52 0.0M
2022-01-11 6,039.94 6,112.87 6,004.82 6,064.21 0.0M
2022-01-10 5,935.02 6,089.66 5,892.66 6,070.50 0.0M
2022-01-07 5,902.76 5,953.95 5,826.32 5,939.29 0.0M
2022-01-06 5,703.53 5,838.42 5,644.73 5,823.55 0.0M
2022-01-05 5,936.96 5,940.97 5,726.00 5,744.58 0.0M
2022-01-04 6,114.08 6,127.90 5,989.64 6,023.45 0.0M
2022-01-03 6,155.61 6,196.00 6,053.55 6,086.65 0.0M