HSI Dividend Point (HSIDPI)

HSIDPI
🏛️ Hongkong →
26,622.88
Letzte Aktualisierung: 2025-09-29
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
2022-12-29 698.26 698.26 698.26 698.26 0.0M
2022-12-28 698.26 698.26 698.26 698.26 0.0M
2022-12-23 698.26 698.26 698.26 698.26 0.0M
2022-12-22 698.26 698.26 698.26 698.26 0.0M
2022-12-21 698.25 698.25 698.25 698.25 0.0M
2022-12-20 698.25 698.25 698.25 698.25 0.0M
2022-12-19 698.25 698.25 698.25 698.25 0.0M
2022-12-16 698.25 698.25 698.25 698.25 0.0M
2022-12-15 698.25 698.25 698.25 698.25 0.0M
2022-12-14 698.25 698.25 698.25 698.25 0.0M
2022-12-13 698.25 698.25 698.25 698.25 0.0M
2022-12-12 698.25 698.25 698.25 698.25 178.6M
2022-12-09 698.25 698.25 698.25 698.25 0.0M
2022-12-08 698.25 698.25 698.25 698.25 0.0M
2022-12-07 697.54 697.54 697.54 697.54 0.0M
2022-12-06 697.54 697.54 697.54 697.54 0.0M
2022-12-05 697.54 697.54 697.54 697.54 0.0M
2022-12-02 697.54 697.54 697.54 697.54 0.0M
2022-12-01 695.44 695.44 695.44 695.44 497.5M
2022-11-30 694.63 694.63 694.63 694.63 0.0M
2022-11-29 694.63 694.63 694.63 694.63 146.7M
2022-11-28 694.63 694.63 694.63 694.63 264.5M
2022-11-25 694.63 694.63 694.63 694.63 0.0M
2022-11-24 693.67 693.67 693.67 693.67 0.0M
2022-11-23 689.15 689.15 689.15 689.15 0.0M
2022-11-22 689.15 689.15 689.15 689.15 0.0M
2022-11-21 689.15 689.15 689.15 689.15 0.0M
2022-11-18 683.73 683.73 683.73 683.73 0.0M
2022-11-17 683.73 683.73 683.73 683.73 0.0M
2022-11-16 683.73 683.73 683.73 683.73 221.3M
2022-11-15 683.73 683.73 683.73 683.73 535.6M
2022-11-14 683.73 683.73 683.73 683.73 364.2M
2022-11-11 683.73 683.73 683.73 683.73 245.6M
2022-11-10 683.73 683.73 683.73 683.73 0.0M
2022-11-09 682.16 682.16 682.16 682.16 0.0M
2022-11-08 682.16 682.16 682.16 682.16 0.0M
2022-11-07 682.16 682.16 682.16 682.16 0.0M
2022-11-04 673.29 673.29 673.29 673.29 0.0M
2022-11-03 673.29 673.29 673.29 673.29 0.0M
2022-11-02 672.45 672.45 672.45 672.45 193.3M
2022-11-01 672.45 672.45 672.45 672.45 0.0M
2022-10-31 672.45 672.45 672.45 672.45 318.1M
2022-10-28 672.45 672.45 672.45 672.45 0.0M
2022-10-27 672.45 672.45 672.45 672.45 0.0M
2022-10-26 672.45 672.45 672.45 672.45 0.0M
2022-10-25 672.45 672.45 672.45 672.45 0.0M
2022-10-24 672.45 672.45 672.45 672.45 0.0M
2022-10-21 672.45 672.45 672.45 672.45 0.0M
2022-10-20 672.45 672.45 672.45 672.45 0.0M
2022-10-19 672.45 672.45 672.45 672.45 0.0M
2022-10-18 671.57 671.57 671.57 671.57 0.0M
2022-10-17 671.57 671.57 671.57 671.57 115.8M
2022-10-14 671.57 671.57 671.57 671.57 0.0M
2022-10-13 671.57 671.57 671.57 671.57 0.0M
2022-10-12 671.57 671.57 671.57 671.57 0.0M
2022-10-11 671.57 671.57 671.57 671.57 0.0M
2022-10-10 671.57 671.57 671.57 671.57 0.0M
2022-10-07 671.57 671.57 671.57 671.57 0.0M
2022-10-06 671.57 671.57 671.57 671.57 0.0M
2022-10-05 671.57 671.57 671.57 671.57 0.0M
2022-10-03 671.57 671.57 671.57 671.57 0.0M
2022-09-30 671.57 671.57 671.57 671.57 0.0M
2022-09-29 671.57 671.57 671.57 671.57 0.0M
2022-09-28 671.55 671.55 671.55 671.55 0.0M
2022-09-27 671.55 671.55 671.55 671.55 0.0M
2022-09-26 671.55 671.55 671.55 671.55 0.0M
2022-09-23 671.55 671.55 671.55 671.55 0.0M
2022-09-22 671.55 671.55 671.55 671.55 0.0M
2022-09-21 671.55 671.55 671.55 671.55 0.0M
2022-09-20 669.14 669.14 669.14 669.14 0.0M
2022-09-19 658.02 658.02 658.02 658.02 0.0M
2022-09-16 658.02 658.02 658.02 658.02 0.0M
2022-09-15 655.49 655.49 655.49 655.49 0.0M
2022-09-14 652.75 652.75 652.75 652.75 127.9M
2022-09-13 651.65 651.65 651.65 651.65 0.0M
2022-09-09 651.65 651.65 651.65 651.65 0.0M
2022-09-08 633.97 633.97 633.97 633.97 0.0M
2022-09-07 624.58 624.58 624.58 624.58 0.0M
2022-09-06 623.13 623.13 623.13 623.13 0.0M
2022-09-05 579.00 579.00 579.00 579.00 0.0M
2022-09-02 571.25 571.25 571.25 571.25 0.0M
2022-09-01 570.49 570.49 570.49 570.49 0.0M
2022-08-31 551.35 551.35 551.35 551.35 0.0M
2022-08-30 550.75 550.75 550.75 550.75 0.0M
2022-08-29 540.23 540.23 540.23 540.23 0.0M
2022-08-26 539.62 539.62 539.62 539.62 0.0M
2022-08-25 539.62 539.62 539.62 539.62 0.0M
2022-08-24 539.62 539.62 539.62 539.62 0.0M
2022-08-23 538.27 538.27 538.27 538.27 0.0M
2022-08-22 536.24 536.24 536.24 536.24 0.0M
2022-08-19 536.24 536.24 536.24 536.24 0.0M
2022-08-18 536.24 536.24 536.24 536.24 0.0M
2022-08-17 512.76 512.76 512.76 512.76 0.0M
2022-08-16 512.76 512.76 512.76 512.76 0.0M
2022-08-15 512.76 512.76 512.76 512.76 0.0M
2022-08-12 512.76 512.76 512.76 512.76 0.0M
2022-08-11 510.45 510.45 510.45 510.45 0.0M
2022-08-10 509.60 509.60 509.60 509.60 0.0M
2022-08-09 509.60 509.60 509.60 509.60 0.0M
2022-08-08 509.60 509.60 509.60 509.60 0.0M
2022-08-05 509.60 509.60 509.60 509.60 0.0M
2022-08-04 509.60 509.60 509.60 509.60 0.0M
2022-08-03 509.60 509.60 509.60 509.60 0.0M
2022-08-02 509.60 509.60 509.60 509.60 0.0M
2022-08-01 509.60 509.60 509.60 509.60 0.0M
2022-07-29 505.85 505.85 505.85 505.85 0.0M
2022-07-28 505.85 505.85 505.85 505.85 0.0M
2022-07-27 505.85 505.85 505.85 505.85 0.0M
2022-07-26 505.85 505.85 505.85 505.85 0.0M
2022-07-25 505.85 505.85 505.85 505.85 0.0M
2022-07-22 505.85 505.85 505.85 505.85 0.0M
2022-07-21 505.85 505.85 505.85 505.85 0.0M
2022-07-20 505.85 505.85 505.85 505.85 0.0M
2022-07-19 505.85 505.85 505.85 505.85 0.0M
2022-07-18 505.85 505.85 505.85 505.85 0.0M
2022-07-15 505.85 505.85 505.85 505.85 736.8M
2022-07-14 505.85 505.85 505.85 505.85 0.0M
2022-07-13 505.85 505.85 505.85 505.85 0.0M
2022-07-12 505.85 505.85 505.85 505.85 0.0M
2022-07-11 505.85 505.85 505.85 505.85 0.0M
2022-07-08 505.85 505.85 505.85 505.85 0.0M
2022-07-07 505.85 505.85 505.85 505.85 0.0M
2022-07-06 453.66 453.66 453.66 453.66 0.0M
2022-07-05 443.85 443.85 443.85 443.85 0.0M
2022-07-04 443.85 443.85 443.85 443.85 0.0M
2022-06-30 395.63 395.63 395.63 395.63 0.0M
2022-06-29 395.63 395.63 395.63 395.63 309.3M
2022-06-28 315.84 315.84 315.84 315.84 0.0M
2022-06-27 315.84 315.84 315.84 315.84 217.2M
2022-06-24 315.84 315.84 315.84 315.84 0.0M
2022-06-23 315.84 315.84 315.84 315.84 0.0M
2022-06-22 309.80 309.80 309.80 309.80 0.0M
2022-06-21 309.80 309.80 309.80 309.80 0.0M
2022-06-20 308.92 308.92 308.92 308.92 0.0M
2022-06-17 296.55 296.55 296.55 296.55 0.0M
2022-06-16 294.37 294.37 294.37 294.37 166.9M
2022-06-15 281.44 281.44 281.44 281.44 154.2M
2022-06-14 280.66 280.66 280.66 280.66 0.0M
2022-06-13 280.66 280.66 280.66 280.66 0.0M
2022-06-10 280.47 280.47 280.47 280.47 0.0M
2022-06-09 278.23 278.23 278.23 278.23 0.0M
2022-06-08 240.14 240.14 240.14 240.14 0.0M
2022-06-07 235.49 235.49 235.49 235.49 0.0M
2022-06-06 227.47 227.47 227.47 227.47 0.0M
2022-06-02 223.13 223.13 223.13 223.13 0.0M
2022-06-01 220.85 220.85 220.85 220.85 0.0M
2022-05-31 196.63 196.63 196.63 196.63 0.0M
2022-05-30 179.17 179.17 179.17 179.17 0.0M
2022-05-27 179.17 179.17 179.17 179.17 0.0M
2022-05-26 174.30 174.30 174.30 174.30 0.0M
2022-05-25 174.30 174.30 174.30 174.30 0.0M
2022-05-24 147.33 147.33 147.33 147.33 0.0M
2022-05-23 107.13 107.13 107.13 107.13 0.0M
2022-05-20 99.00 99.00 99.00 99.00 0.0M
2022-05-19 90.17 90.17 90.17 90.17 0.0M
2022-05-18 80.95 80.95 80.95 80.95 0.0M
2022-05-17 78.30 78.30 78.30 78.30 0.0M
2022-05-16 78.30 78.30 78.30 78.30 0.0M
2022-05-13 77.45 77.45 77.45 77.45 0.0M
2022-05-12 76.12 76.12 76.12 76.12 0.0M
2022-05-11 76.12 76.12 76.12 76.12 0.0M
2022-05-10 75.15 75.15 75.15 75.15 0.0M
2022-05-06 75.15 75.15 75.15 75.15 145.5M
2022-05-05 75.15 75.15 75.15 75.15 214.3M
2022-05-04 75.15 75.15 75.15 75.15 0.0M
2022-05-03 75.15 75.15 75.15 75.15 0.0M
2022-04-29 75.15 75.15 75.15 75.15 0.0M
2022-04-28 72.96 72.96 72.96 72.96 0.0M
2022-04-27 72.81 72.81 72.81 72.81 178.9M
2022-04-26 72.81 72.81 72.81 72.81 178.2M
2022-04-25 72.81 72.81 72.81 72.81 271.3M
2022-04-22 72.81 72.81 72.81 72.81 239.4M
2022-04-21 72.81 72.81 72.81 72.81 0.0M
2022-04-20 72.81 72.81 72.81 72.81 0.0M
2022-04-19 72.81 72.81 72.81 72.81 313.5M
2022-04-14 72.81 72.81 72.81 72.81 0.0M
2022-04-13 72.81 72.81 72.81 72.81 0.0M
2022-04-12 72.81 72.81 72.81 72.81 0.0M
2022-04-11 72.81 72.81 72.81 72.81 140.9M
2022-04-08 72.81 72.81 72.81 72.81 250.7M
2022-04-07 72.81 72.81 72.81 72.81 0.0M
2022-04-06 72.81 72.81 72.81 72.81 251.3M
2022-04-04 72.81 72.81 72.81 72.81 0.0M
2022-04-01 72.81 72.81 72.81 72.81 0.0M
2022-03-31 72.81 72.81 72.81 72.81 0.0M
2022-03-30 70.71 70.71 70.71 70.71 313.4M
2022-03-29 70.71 70.71 70.71 70.71 0.0M
2022-03-28 70.71 70.71 70.71 70.71 230.7M
2022-03-25 70.71 70.71 70.71 70.71 0.0M
2022-03-24 69.53 69.53 69.53 69.53 0.0M
2022-03-23 69.53 69.53 69.53 69.53 0.0M
2022-03-22 69.53 69.53 69.53 69.53 0.0M
2022-03-21 69.53 69.53 69.53 69.53 0.0M
2022-03-18 69.53 69.53 69.53 69.53 286.1M
2022-03-17 69.53 69.53 69.53 69.53 475.1M
2022-03-16 69.53 69.53 69.53 69.53 305.6M
2022-03-15 68.12 68.12 68.12 68.12 3,249.1M
2022-03-14 68.12 68.12 68.12 68.12 272.0M
2022-03-11 68.12 68.12 68.12 68.12 164.0M
2022-03-10 63.71 63.71 63.71 63.71 259.8M
2022-03-09 15.46 15.46 15.46 15.46 196.4M
2022-03-08 3.09 3.09 3.09 3.09 229.8M
2022-03-07 3.09 3.09 3.09 3.09 425.9M
2022-03-04 0.60 0.60 0.60 0.60 0.0M
2022-03-03 0.60 0.60 0.60 0.60 0.0M
2022-03-02 0.60 0.60 0.60 0.60 0.0M
2022-03-01 0.60 0.60 0.60 0.60 0.0M
2022-02-28 0.60 0.60 0.60 0.60 0.0M
2022-02-25 0.60 0.60 0.60 0.60 213.8M
2022-02-24 0.60 0.60 0.60 0.60 1,056.4M
2022-02-23 0.60 0.60 0.60 0.60 0.0M
2022-02-22 0.60 0.60 0.60 0.60 0.0M
2022-02-21 0.60 0.60 0.60 0.60 0.0M
2022-02-18 0.60 0.60 0.60 0.60 0.0M
2022-02-17 0.60 0.60 0.60 0.60 0.0M
2022-02-16 0.60 0.60 0.60 0.60 0.0M
2022-02-15 0.60 0.60 0.60 0.60 0.0M
2022-02-14 0.60 0.60 0.60 0.60 238.9M
2022-02-11 0.60 0.60 0.60 0.60 177.2M
2022-02-10 0.60 0.60 0.60 0.60 0.0M
2022-02-09 0.60 0.60 0.60 0.60 0.0M
2022-02-08 0.60 0.60 0.60 0.60 367.7M
2022-02-07 0.60 0.60 0.60 0.60 182.5M
2022-02-04 0.60 0.60 0.60 0.60 0.0M
2022-01-31 0.60 0.60 0.60 0.60 0.0M
2022-01-28 0.60 0.60 0.60 0.60 0.0M
2022-01-27 0.60 0.60 0.60 0.60 0.0M
2022-01-26 0.60 0.60 0.60 0.60 0.0M
2022-01-25 0.60 0.60 0.60 0.60 0.0M
2022-01-24 0.60 0.60 0.60 0.60 0.0M
2022-01-21 0.60 0.60 0.60 0.60 0.0M
2022-01-20 0.60 0.60 0.60 0.60 0.0M
2022-01-19 0.60 0.60 0.60 0.60 0.0M
2022-01-18 0.60 0.60 0.60 0.60 0.0M
2022-01-17 0.60 0.60 0.60 0.60 0.0M
2022-01-14 0.60 0.60 0.60 0.60 249.6M
2022-01-13 0.60 0.60 0.60 0.60 305.4M
2022-01-12 0.60 0.60 0.60 0.60 374.3M