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
2023-12-29 1.28 1.28 1.28 1.28 0.0M
2023-12-28 727.13 727.13 727.13 727.13 0.0M
2023-12-27 727.13 727.13 727.13 727.13 0.0M
2023-12-22 727.13 727.13 727.13 727.13 0.0M
2023-12-21 727.13 727.13 727.13 727.13 0.0M
2023-12-20 727.17 727.17 727.17 727.17 0.0M
2023-12-19 708.94 708.94 708.94 708.94 0.0M
2023-12-18 708.94 708.94 708.94 708.94 0.0M
2023-12-15 708.94 708.94 708.94 708.94 0.0M
2023-12-14 708.94 708.94 708.94 708.94 0.0M
2023-12-13 708.94 708.94 708.94 708.94 959.2M
2023-12-12 708.94 708.94 708.94 708.94 0.0M
2023-12-11 708.47 708.47 708.47 708.47 1,177.5M
2023-12-08 708.47 708.47 708.47 708.47 0.0M
2023-12-07 707.68 707.68 707.68 707.68 0.0M
2023-12-06 707.68 707.68 707.68 707.68 0.0M
2023-12-05 707.68 707.68 707.68 707.68 0.0M
2023-12-04 707.68 707.68 707.68 707.68 0.0M
2023-12-01 705.68 705.68 705.68 705.68 0.0M
2023-11-30 705.68 705.68 705.68 705.68 0.0M
2023-11-29 704.81 704.81 704.81 704.81 0.0M
2023-11-28 703.25 703.25 703.25 703.25 0.0M
2023-11-27 702.22 702.22 702.22 702.22 0.0M
2023-11-24 702.22 702.22 702.22 702.22 0.0M
2023-11-23 702.22 702.22 702.22 702.22 0.0M
2023-11-22 697.97 697.97 697.97 697.97 0.0M
2023-11-21 697.97 697.97 697.97 697.97 0.0M
2023-11-20 697.97 697.97 697.97 697.97 0.0M
2023-11-17 692.57 692.57 692.57 692.57 0.0M
2023-11-16 692.57 692.57 692.57 692.57 0.0M
2023-11-15 690.99 690.99 690.99 690.99 0.0M
2023-11-14 690.99 690.99 690.99 690.99 0.0M
2023-11-13 690.99 690.99 690.99 690.99 0.0M
2023-11-10 690.99 690.99 690.99 690.99 0.0M
2023-11-09 690.99 690.99 690.99 690.99 0.0M
2023-11-08 671.24 671.24 671.24 671.24 0.0M
2023-11-07 671.24 671.24 671.24 671.24 0.0M
2023-11-06 671.24 671.24 671.24 671.24 140.0M
2023-11-03 662.52 662.52 662.52 662.52 0.0M
2023-11-02 662.52 662.52 662.52 662.52 0.0M
2023-11-01 661.70 661.70 661.70 661.70 0.0M
2023-10-31 661.70 661.70 661.70 661.70 203.9M
2023-10-30 661.70 661.70 661.70 661.70 0.0M
2023-10-27 661.70 661.70 661.70 661.70 0.0M
2023-10-26 661.70 661.70 661.70 661.70 0.0M
2023-10-25 661.70 661.70 661.70 661.70 158.1M
2023-10-24 661.46 661.46 661.46 661.46 0.0M
2023-10-20 661.46 661.46 661.46 661.46 0.0M
2023-10-19 661.46 661.46 661.46 661.46 0.0M
2023-10-18 661.46 661.46 661.46 661.46 0.0M
2023-10-17 660.10 660.10 660.10 660.10 0.0M
2023-10-16 660.10 660.10 660.10 660.10 0.0M
2023-10-13 660.10 660.10 660.10 660.10 0.0M
2023-10-12 660.10 660.10 660.10 660.10 0.0M
2023-10-11 660.10 660.10 660.10 660.10 0.0M
2023-10-10 660.10 660.10 660.10 660.10 0.0M
2023-10-09 660.10 660.10 660.10 660.10 0.0M
2023-10-06 660.10 660.10 660.10 660.10 0.0M
2023-10-05 660.10 660.10 660.10 660.10 0.0M
2023-10-04 660.10 660.10 660.10 660.10 0.0M
2023-10-03 659.73 659.73 659.73 659.73 0.0M
2023-09-29 659.73 659.73 659.73 659.73 0.0M
2023-09-28 659.73 659.73 659.73 659.73 0.0M
2023-09-27 659.73 659.73 659.73 659.73 0.0M
2023-09-26 659.73 659.73 659.73 659.73 0.0M
2023-09-25 659.73 659.73 659.73 659.73 0.0M
2023-09-22 659.02 659.02 659.02 659.02 0.0M
2023-09-21 656.69 656.69 656.69 656.69 0.0M
2023-09-20 656.66 656.66 656.66 656.66 0.0M
2023-09-19 656.66 656.66 656.66 656.66 0.0M
2023-09-18 656.66 656.66 656.66 656.66 0.0M
2023-09-15 653.61 653.61 653.61 653.61 0.0M
2023-09-14 653.48 653.48 653.48 653.48 0.0M
2023-09-13 650.31 650.31 650.31 650.31 0.0M
2023-09-12 650.31 650.31 650.31 650.31 0.0M
2023-09-11 640.52 640.52 640.52 640.52 0.0M
2023-09-07 620.46 620.46 620.46 620.46 0.0M
2023-09-06 596.18 596.18 596.18 596.18 0.0M
2023-09-05 596.18 596.18 596.18 596.18 0.0M
2023-09-04 595.15 595.15 595.15 595.15 561.6M
2023-08-31 558.73 558.73 558.73 558.73 0.0M
2023-08-30 555.58 555.58 555.58 555.58 0.0M
2023-08-29 554.76 554.76 554.76 554.76 0.0M
2023-08-28 543.70 543.70 543.70 543.70 261.4M
2023-08-25 540.87 540.87 540.87 540.87 0.0M
2023-08-24 539.08 539.08 539.08 539.08 0.0M
2023-08-23 539.08 539.08 539.08 539.08 0.0M
2023-08-22 536.32 536.32 536.32 536.32 0.0M
2023-08-21 536.32 536.32 536.32 536.32 0.0M
2023-08-18 536.32 536.32 536.32 536.32 0.0M
2023-08-17 536.32 536.32 536.32 536.32 0.0M
2023-08-16 536.32 536.32 536.32 536.32 0.0M
2023-08-15 536.32 536.32 536.32 536.32 0.0M
2023-08-14 536.32 536.32 536.32 536.32 0.0M
2023-08-11 534.97 534.97 534.97 534.97 0.0M
2023-08-10 533.52 533.52 533.52 533.52 0.0M
2023-08-09 513.78 513.78 513.78 513.78 0.0M
2023-08-08 513.78 513.78 513.78 513.78 0.0M
2023-08-07 513.78 513.78 513.78 513.78 115.5M
2023-08-04 513.78 513.78 513.78 513.78 149.8M
2023-08-03 513.78 513.78 513.78 513.78 0.0M
2023-08-02 513.78 513.78 513.78 513.78 0.0M
2023-08-01 513.78 513.78 513.78 513.78 0.0M
2023-07-31 513.78 513.78 513.78 513.78 189.7M
2023-07-28 513.78 513.78 513.78 513.78 0.0M
2023-07-27 513.77 513.77 513.77 513.77 0.0M
2023-07-26 513.77 513.77 513.77 513.77 0.0M
2023-07-25 510.27 510.27 510.27 510.27 228.8M
2023-07-24 510.27 510.27 510.27 510.27 0.0M
2023-07-21 507.84 507.84 507.84 507.84 0.0M
2023-07-20 507.84 507.84 507.84 507.84 0.0M
2023-07-19 507.84 507.84 507.84 507.84 0.0M
2023-07-18 507.84 507.84 507.84 507.84 0.0M
2023-07-14 507.84 507.84 507.84 507.84 0.0M
2023-07-13 507.84 507.84 507.84 507.84 0.0M
2023-07-12 507.84 507.84 507.84 507.84 0.0M
2023-07-11 504.64 504.64 504.64 504.64 0.0M
2023-07-10 504.64 504.64 504.64 504.64 0.0M
2023-07-07 504.64 504.64 504.64 504.64 0.0M
2023-07-06 501.96 501.96 501.96 501.96 0.0M
2023-07-05 356.03 356.03 356.03 356.03 0.0M
2023-07-04 337.84 337.84 337.84 337.84 0.0M
2023-07-03 337.84 337.84 337.84 337.84 0.0M
2023-06-30 332.44 332.44 332.44 332.44 0.0M
2023-06-29 329.98 329.98 329.98 329.98 0.0M
2023-06-28 329.98 329.98 329.98 329.98 0.0M
2023-06-27 329.98 329.98 329.98 329.98 0.0M
2023-06-26 329.98 329.98 329.98 329.98 143.4M
2023-06-23 324.72 324.72 324.72 324.72 0.0M
2023-06-21 323.46 323.46 323.46 323.46 0.0M
2023-06-20 307.71 307.71 307.71 307.71 0.0M
2023-06-19 298.41 298.41 298.41 298.41 0.0M
2023-06-16 298.41 298.41 298.41 298.41 250.0M
2023-06-15 296.48 296.48 296.48 296.48 0.0M
2023-06-14 291.61 291.61 291.61 291.61 0.0M
2023-06-13 274.36 274.36 274.36 274.36 0.0M
2023-06-12 271.21 271.21 271.21 271.21 0.0M
2023-06-09 262.60 262.60 262.60 262.60 0.0M
2023-06-08 247.20 247.20 247.20 247.20 0.0M
2023-06-07 225.38 225.38 225.38 225.38 0.0M
2023-06-06 197.84 197.84 197.84 197.84 0.0M
2023-06-05 196.33 196.33 196.33 196.33 0.0M
2023-06-02 192.62 192.62 192.62 192.62 0.0M
2023-06-01 189.02 189.02 189.02 189.02 0.0M
2023-05-31 189.02 189.02 189.02 189.02 0.0M
2023-05-30 189.02 189.02 189.02 189.02 0.0M
2023-05-29 188.43 188.43 188.43 188.43 0.0M
2023-05-25 182.71 182.71 182.71 182.71 0.0M
2023-05-24 182.71 182.71 182.71 182.71 0.0M
2023-05-23 174.00 174.00 174.00 174.00 0.0M
2023-05-22 134.49 134.49 134.49 134.49 0.0M
2023-05-19 127.90 127.90 127.90 127.90 0.0M
2023-05-18 116.85 116.85 116.85 116.85 0.0M
2023-05-17 114.28 114.28 114.28 114.28 0.0M
2023-05-16 111.95 111.95 111.95 111.95 204.1M
2023-05-15 111.95 111.95 111.95 111.95 0.0M
2023-05-12 107.96 107.96 107.96 107.96 0.0M
2023-05-11 107.96 107.96 107.96 107.96 0.0M
2023-05-10 85.93 85.93 85.93 85.93 156.0M
2023-05-09 85.93 85.93 85.93 85.93 334.0M
2023-05-08 85.93 85.93 85.93 85.93 229.4M
2023-05-05 85.93 85.93 85.93 85.93 406.5M
2023-05-04 85.93 85.93 85.93 85.93 98.3M
2023-05-03 85.93 85.93 85.93 85.93 0.0M
2023-05-02 84.14 84.14 84.14 84.14 0.0M
2023-04-28 84.14 84.14 84.14 84.14 221.9M
2023-04-27 84.14 84.14 84.14 84.14 137.4M
2023-04-26 84.17 84.17 84.17 84.17 182.2M
2023-04-25 84.17 84.17 84.17 84.17 127.6M
2023-04-24 84.17 84.17 84.17 84.17 125.4M
2023-04-21 84.17 84.17 84.17 84.17 0.0M
2023-04-20 84.17 84.17 84.17 84.17 0.0M
2023-04-19 84.17 84.17 84.17 84.17 0.0M
2023-04-18 84.17 84.17 84.17 84.17 920.0M
2023-04-17 84.17 84.17 84.17 84.17 0.0M
2023-04-14 84.17 84.17 84.17 84.17 0.0M
2023-04-13 84.17 84.17 84.17 84.17 290.2M
2023-04-12 84.17 84.17 84.17 84.17 157.5M
2023-04-11 84.17 84.17 84.17 84.17 457.7M
2023-04-06 84.17 84.17 84.17 84.17 0.0M
2023-04-04 84.17 84.17 84.17 84.17 0.0M
2023-04-03 75.47 75.47 75.47 75.47 0.0M
2023-03-31 75.47 75.47 75.47 75.47 0.0M
2023-03-30 75.47 75.47 75.47 75.47 0.0M
2023-03-29 75.47 75.47 75.47 75.47 0.0M
2023-03-28 75.47 75.47 75.47 75.47 0.0M
2023-03-27 75.47 75.47 75.47 75.47 0.0M
2023-03-24 75.47 75.47 75.47 75.47 0.0M
2023-03-23 75.47 75.47 75.47 75.47 0.0M
2023-03-22 75.47 75.47 75.47 75.47 0.0M
2023-03-21 75.47 75.47 75.47 75.47 0.0M
2023-03-20 75.47 75.47 75.47 75.47 0.0M
2023-03-17 75.47 75.47 75.47 75.47 0.0M
2023-03-16 75.47 75.47 75.47 75.47 0.0M
2023-03-15 75.47 75.47 75.47 75.47 0.0M
2023-03-14 74.42 74.42 74.42 74.42 0.0M
2023-03-13 74.42 74.42 74.42 74.42 0.0M
2023-03-10 74.42 74.42 74.42 74.42 0.0M
2023-03-09 70.46 70.46 70.46 70.46 0.0M
2023-03-08 70.46 70.46 70.46 70.46 0.0M
2023-03-07 59.88 59.88 59.88 59.88 0.0M
2023-03-06 59.88 59.88 59.88 59.88 0.0M
2023-03-03 57.41 57.41 57.41 57.41 0.0M
2023-03-02 57.41 57.41 57.41 57.41 0.0M
2023-03-01 0.45 0.45 0.45 0.45 0.0M
2023-02-28 0.45 0.45 0.45 0.45 0.0M
2023-02-27 0.45 0.45 0.45 0.45 0.0M
2023-02-24 0.45 0.45 0.45 0.45 0.0M
2023-02-23 0.45 0.45 0.45 0.45 0.0M
2023-02-22 0.45 0.45 0.45 0.45 0.0M
2023-02-21 0.45 0.45 0.45 0.45 0.0M
2023-02-20 0.45 0.45 0.45 0.45 0.0M
2023-02-17 0.45 0.45 0.45 0.45 0.0M
2023-02-16 0.45 0.45 0.45 0.45 0.0M
2023-02-15 0.45 0.45 0.45 0.45 0.0M
2023-02-14 0.45 0.45 0.45 0.45 0.0M
2023-02-13 0.45 0.45 0.45 0.45 0.0M
2023-02-10 0.45 0.45 0.45 0.45 0.0M
2023-02-09 0.45 0.45 0.45 0.45 0.0M
2023-02-08 0.45 0.45 0.45 0.45 0.0M
2023-02-07 0.45 0.45 0.45 0.45 0.0M
2023-02-06 0.45 0.45 0.45 0.45 0.0M
2023-02-03 0.45 0.45 0.45 0.45 0.0M
2023-02-02 0.45 0.45 0.45 0.45 0.0M
2023-02-01 0.45 0.45 0.45 0.45 0.0M
2023-01-31 0.45 0.45 0.45 0.45 0.0M
2023-01-30 0.45 0.45 0.45 0.45 142.7M
2023-01-27 0.45 0.45 0.45 0.45 0.0M
2023-01-26 0.45 0.45 0.45 0.45 0.0M
2023-01-20 0.45 0.45 0.45 0.45 0.0M
2023-01-19 0.45 0.45 0.45 0.45 0.0M
2023-01-18 0.45 0.45 0.45 0.45 0.0M
2023-01-17 0.45 0.45 0.45 0.45 0.0M
2023-01-16 0.45 0.45 0.45 0.45 0.0M
2023-01-13 0.45 0.45 0.45 0.45 0.0M
2023-01-12 0.45 0.45 0.45 0.45 0.0M
2023-01-11 0.45 0.45 0.45 0.45 0.0M
2023-01-10 0.45 0.45 0.45 0.45 0.0M
2023-01-09 0.45 0.45 0.45 0.45 0.0M
2023-01-06 0.45 0.45 0.45 0.45 0.0M
2023-01-05 0.45 0.45 0.45 0.45 0.0M