HSI ESG Enhanced Select (HSISUI)

HSISUI
🏛️ Hongkong →
5,408.13
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
2023-12-29 3,776.87 3,786.08 3,749.81 3,770.95 0.0M
2023-12-28 3,674.44 3,784.72 3,666.40 3,774.07 0.0M
2023-12-27 3,662.97 3,672.68 3,622.33 3,663.91 0.0M
2023-12-22 3,689.03 3,708.20 3,595.50 3,610.87 0.0M
2023-12-21 3,630.14 3,678.49 3,622.92 3,668.96 0.0M
2023-12-20 3,667.00 3,694.74 3,650.86 3,664.71 0.0M
2023-12-19 3,642.84 3,658.35 3,616.66 3,637.70 0.0M
2023-12-18 3,684.80 3,689.89 3,653.03 3,666.86 0.0M
2023-12-15 3,663.19 3,751.04 3,663.19 3,712.98 0.0M
2023-12-14 3,608.47 3,661.83 3,596.32 3,616.59 0.0M
2023-12-13 3,571.91 3,574.74 3,534.77 3,556.80 0.0M
2023-12-12 3,551.49 3,595.63 3,528.85 3,583.48 0.0M
2023-12-11 3,522.38 3,561.61 3,489.62 3,541.01 0.0M
2023-12-08 3,592.61 3,615.10 3,562.26 3,573.21 0.0M
2023-12-07 3,598.10 3,598.10 3,542.37 3,587.80 0.0M
2023-12-06 3,582.62 3,653.66 3,566.25 3,621.62 0.0M
2023-12-05 3,644.82 3,644.82 3,550.42 3,576.86 0.0M
2023-12-04 3,759.95 3,761.98 3,667.13 3,673.74 0.0M
2023-12-01 3,798.45 3,813.95 3,765.83 3,770.21 0.0M
2023-11-30 3,809.56 3,816.69 3,769.31 3,801.48 0.0M
2023-11-29 3,912.40 3,912.40 3,785.90 3,814.45 0.0M
2023-11-28 3,952.82 3,952.82 3,896.36 3,907.88 0.0M
2023-11-27 3,991.67 3,991.67 3,905.28 3,948.21 0.0M
2023-11-24 4,020.17 4,020.17 3,959.82 3,964.74 0.0M
2023-11-23 3,998.39 4,059.11 3,970.74 4,056.83 0.0M
2023-11-22 4,008.47 4,022.40 3,988.88 4,012.38 0.0M
2023-11-21 4,058.94 4,096.13 4,004.25 4,016.86 0.0M
2023-11-20 3,993.82 4,026.35 3,965.42 4,025.65 0.0M
2023-11-17 3,977.46 3,995.13 3,951.02 3,963.74 0.0M
2023-11-16 4,129.93 4,129.93 4,009.28 4,030.33 0.0M
2023-11-15 4,066.65 4,123.80 4,046.59 4,117.08 0.0M
2023-11-14 3,973.77 3,998.09 3,940.76 3,952.28 0.0M
2023-11-13 3,931.94 3,961.82 3,891.81 3,957.63 0.0M
2023-11-10 3,955.16 3,955.16 3,914.13 3,919.70 0.0M
2023-11-09 4,018.90 4,031.06 3,988.80 3,997.50 0.0M
2023-11-08 4,021.50 4,053.83 4,003.23 4,015.73 0.0M
2023-11-07 4,087.52 4,091.62 4,028.27 4,032.60 0.0M
2023-11-06 4,094.49 4,142.91 4,094.49 4,120.71 0.0M
2023-11-03 3,974.33 4,055.00 3,962.58 4,040.77 0.0M
2023-11-02 3,932.33 3,980.86 3,921.12 3,933.45 0.0M
2023-11-01 3,896.82 3,911.33 3,855.86 3,888.93 0.0M
2023-10-31 3,954.61 3,954.61 3,880.75 3,893.96 0.0M
2023-10-30 3,904.35 3,970.19 3,904.35 3,970.19 0.0M
2023-10-27 3,868.33 3,967.42 3,849.16 3,943.29 0.0M
2023-10-26 3,872.23 3,886.23 3,811.67 3,848.21 0.0M
2023-10-25 3,994.25 3,994.44 3,868.04 3,889.03 0.0M
2023-10-24 3,879.40 3,904.01 3,837.28 3,874.38 0.0M
2023-10-20 3,880.17 3,934.76 3,880.17 3,902.88 0.0M
2023-10-19 3,980.65 3,980.65 3,922.27 3,923.99 0.0M
2023-10-18 4,030.94 4,049.19 3,992.91 4,024.13 0.0M
2023-10-17 4,055.26 4,057.45 4,026.39 4,050.16 0.0M
2023-10-16 4,053.36 4,069.79 4,004.30 4,015.67 0.0M
2023-10-13 4,081.39 4,106.93 4,052.69 4,060.94 0.0M
2023-10-12 4,154.10 4,171.22 4,134.74 4,155.53 0.0M
2023-10-11 4,072.59 4,103.54 4,065.68 4,066.40 0.0M
2023-10-10 4,023.06 4,068.95 4,001.21 4,006.28 0.0M
2023-10-09 3,959.71 3,995.42 3,952.92 3,969.93 0.0M
2023-10-06 3,936.21 3,992.72 3,936.21 3,964.08 0.0M
2023-10-05 3,918.08 3,934.24 3,899.07 3,904.48 0.0M
2023-10-04 3,916.08 3,918.99 3,877.33 3,902.47 0.0M
2023-10-03 3,979.77 3,979.77 3,900.53 3,928.02 0.0M
2023-09-29 3,951.48 4,071.33 3,950.07 4,046.54 0.0M
2023-09-28 3,964.64 3,975.25 3,914.48 3,920.24 0.0M
2023-09-27 3,939.39 3,988.30 3,939.39 3,974.67 0.0M
2023-09-26 3,992.01 4,004.59 3,918.44 3,939.82 0.0M
2023-09-25 4,079.76 4,079.76 4,009.17 4,010.92 0.0M
2023-09-22 3,963.54 4,092.62 3,959.32 4,086.81 0.0M
2023-09-21 4,015.05 4,016.10 3,972.54 3,980.63 0.0M
2023-09-20 4,057.67 4,067.68 4,025.07 4,037.90 0.0M
2023-09-19 4,067.00 4,075.31 4,040.70 4,075.31 0.0M
2023-09-18 4,105.46 4,117.19 4,060.43 4,070.53 0.0M
2023-09-15 4,112.96 4,176.63 4,082.40 4,134.96 0.0M
2023-09-14 4,129.62 4,134.95 4,071.48 4,095.51 0.0M
2023-09-13 4,132.53 4,152.77 4,091.40 4,110.74 0.0M
2023-09-12 4,095.83 4,147.85 4,068.08 4,115.39 0.0M
2023-09-11 4,093.72 4,136.78 4,052.41 4,121.20 0.0M
2023-09-07 4,232.66 4,232.66 4,155.73 4,165.56 0.0M
2023-09-06 4,215.80 4,240.07 4,180.30 4,227.45 0.0M
2023-09-05 4,299.49 4,299.59 4,225.96 4,232.57 0.0M
2023-09-04 4,270.82 4,352.44 4,269.53 4,334.30 0.0M
2023-08-31 4,287.97 4,315.94 4,207.25 4,222.80 0.0M
2023-08-30 4,290.68 4,334.68 4,251.93 4,265.83 0.0M
2023-08-29 4,186.62 4,267.80 4,181.74 4,248.85 0.0M
2023-08-28 4,257.01 4,267.21 4,151.17 4,155.72 0.0M
2023-08-25 4,128.72 4,158.10 4,114.47 4,116.45 0.0M
2023-08-24 4,098.66 4,182.82 4,097.13 4,166.32 0.0M
2023-08-23 4,043.14 4,101.03 4,028.94 4,063.99 0.0M
2023-08-22 4,016.57 4,084.80 3,997.44 4,047.05 0.0M
2023-08-21 4,056.67 4,070.97 4,006.20 4,015.84 0.0M
2023-08-18 4,152.05 4,179.65 4,088.75 4,093.35 0.0M
2023-08-17 4,128.29 4,201.07 4,093.13 4,184.85 0.0M
2023-08-16 4,189.79 4,214.32 4,181.24 4,198.44 0.0M
2023-08-15 4,252.54 4,284.32 4,224.55 4,243.89 0.0M
2023-08-14 4,285.44 4,300.47 4,242.40 4,296.63 0.0M
2023-08-11 4,440.81 4,446.81 4,367.52 4,377.47 0.0M
2023-08-10 4,401.00 4,441.97 4,374.23 4,425.32 0.0M
2023-08-09 4,395.05 4,445.32 4,394.41 4,436.53 0.0M
2023-08-08 4,464.20 4,469.93 4,403.61 4,427.70 0.0M
2023-08-07 4,517.31 4,532.54 4,479.79 4,519.41 0.0M
2023-08-04 4,570.29 4,622.68 4,517.52 4,534.55 0.0M
2023-08-03 4,493.02 4,568.68 4,489.59 4,513.31 0.0M
2023-08-02 4,594.76 4,624.73 4,509.79 4,521.40 0.0M
2023-08-01 4,678.84 4,706.03 4,600.37 4,619.51 0.0M
2023-07-31 4,694.07 4,742.79 4,639.54 4,651.35 0.0M
2023-07-28 4,487.81 4,637.28 4,485.16 4,629.63 0.0M
2023-07-27 4,490.37 4,554.32 4,484.41 4,545.50 0.0M
2023-07-26 4,451.66 4,470.70 4,434.40 4,461.00 0.0M
2023-07-25 4,405.46 4,479.96 4,394.79 4,471.41 0.0M
2023-07-24 4,337.52 4,345.45 4,254.81 4,284.77 0.0M
2023-07-21 4,350.06 4,417.92 4,347.01 4,387.65 0.0M
2023-07-20 4,363.65 4,416.94 4,343.08 4,356.11 0.0M
2023-07-19 4,325.63 4,366.74 4,298.66 4,354.23 0.0M
2023-07-18 4,430.97 4,430.97 4,354.25 4,372.15 0.0M
2023-07-14 4,476.84 4,478.34 4,438.58 4,450.81 0.0M
2023-07-13 4,389.49 4,450.38 4,387.03 4,440.79 0.0M
2023-07-12 4,304.56 4,335.32 4,290.95 4,317.46 0.0M
2023-07-11 4,286.84 4,318.82 4,262.65 4,279.93 0.0M
2023-07-10 4,303.50 4,312.27 4,223.38 4,238.72 0.0M
2023-07-07 4,255.05 4,258.66 4,208.96 4,220.47 0.0M
2023-07-06 4,351.91 4,375.59 4,266.46 4,281.60 0.0M
2023-07-05 4,443.90 4,449.15 4,388.82 4,393.93 0.0M
2023-07-04 4,426.39 4,467.69 4,415.99 4,462.37 0.0M
2023-07-03 4,358.15 4,441.05 4,358.15 4,425.89 0.0M
2023-06-30 4,326.63 4,384.39 4,316.44 4,338.73 0.0M
2023-06-29 4,404.96 4,404.96 4,314.97 4,336.98 0.0M
2023-06-28 4,371.66 4,412.75 4,353.99 4,401.80 0.0M
2023-06-27 4,311.32 4,400.13 4,305.98 4,382.64 0.0M
2023-06-26 4,315.07 4,352.55 4,285.93 4,298.75 0.0M
2023-06-23 4,377.64 4,379.74 4,299.63 4,322.24 0.0M
2023-06-21 4,435.86 4,446.17 4,391.44 4,400.54 0.0M
2023-06-20 4,590.52 4,590.52 4,471.69 4,489.95 0.0M
2023-06-19 4,622.62 4,622.62 4,550.86 4,598.44 0.0M
2023-06-16 4,603.59 4,668.33 4,599.24 4,632.50 0.0M
2023-06-15 4,523.82 4,594.15 4,509.92 4,591.50 0.0M
2023-06-14 4,520.81 4,541.45 4,472.45 4,485.96 0.0M
2023-06-13 4,472.95 4,531.05 4,455.55 4,520.88 0.0M
2023-06-12 4,491.35 4,494.88 4,443.70 4,487.02 0.0M
2023-06-09 4,469.55 4,498.20 4,446.55 4,480.77 0.0M
2023-06-08 4,443.05 4,472.46 4,412.89 4,460.31 0.0M
2023-06-07 4,460.04 4,488.63 4,436.26 4,446.65 0.0M
2023-06-06 4,402.89 4,478.44 4,385.90 4,411.92 0.0M
2023-06-05 4,391.26 4,406.88 4,356.03 4,402.29 0.0M
2023-06-02 4,259.31 4,396.61 4,258.16 4,373.27 0.0M
2023-06-01 4,185.11 4,250.14 4,185.11 4,188.89 0.0M
2023-05-31 4,240.91 4,243.68 4,148.48 4,193.65 0.0M
2023-05-30 4,282.36 4,300.35 4,230.53 4,283.85 0.0M
2023-05-29 4,341.12 4,353.45 4,272.20 4,279.66 0.0M
2023-05-25 4,349.66 4,349.66 4,283.51 4,314.59 0.0M
2023-05-24 4,436.06 4,436.06 4,374.89 4,391.48 0.0M
2023-05-23 4,528.47 4,542.94 4,452.59 4,468.10 0.0M
2023-05-22 4,480.00 4,563.06 4,469.62 4,526.83 0.0M
2023-05-19 4,491.28 4,509.26 4,449.16 4,474.01 0.0M
2023-05-18 4,523.65 4,577.43 4,500.69 4,523.15 0.0M
2023-05-17 4,613.97 4,613.97 4,490.35 4,497.56 0.0M
2023-05-16 4,678.26 4,678.26 4,604.15 4,622.11 0.0M
2023-05-15 4,544.86 4,653.78 4,533.69 4,635.00 0.0M
2023-05-12 4,612.41 4,612.75 4,555.32 4,559.52 0.0M
2023-05-11 4,623.69 4,633.56 4,567.18 4,606.65 0.0M
2023-05-10 4,636.68 4,643.46 4,600.87 4,609.92 0.0M
2023-05-09 4,737.95 4,753.03 4,632.66 4,644.11 0.0M
2023-05-08 4,736.08 4,761.47 4,716.47 4,750.36 0.0M
2023-05-05 4,719.09 4,755.54 4,695.32 4,716.19 0.0M
2023-05-04 4,629.20 4,704.45 4,629.20 4,695.59 0.0M
2023-05-03 4,621.30 4,632.43 4,586.04 4,632.43 0.0M
2023-05-02 4,731.11 4,771.05 4,636.96 4,675.99 0.0M
2023-04-28 4,698.08 4,747.49 4,675.02 4,684.25 0.0M
2023-04-27 4,634.86 4,688.01 4,624.17 4,676.03 0.0M
2023-04-26 4,582.94 4,670.80 4,581.78 4,633.88 0.0M
2023-04-25 4,693.42 4,693.42 4,584.12 4,601.50 0.0M
2023-04-24 4,727.50 4,740.16 4,647.89 4,699.31 0.0M
2023-04-21 4,804.74 4,805.83 4,709.27 4,729.98 0.0M
2023-04-20 4,801.63 4,821.69 4,778.98 4,800.02 0.0M
2023-04-19 4,878.26 4,878.26 4,794.73 4,803.22 0.0M
2023-04-18 4,876.69 4,904.69 4,860.07 4,880.53 0.0M
2023-04-17 4,847.43 4,933.94 4,818.59 4,915.22 0.0M
2023-04-14 4,857.68 4,876.54 4,828.55 4,860.51 0.0M
2023-04-13 4,737.89 4,834.19 4,704.43 4,834.19 0.0M
2023-04-12 4,841.07 4,843.89 4,796.73 4,813.27 0.0M
2023-04-11 4,820.93 4,873.65 4,781.46 4,824.54 0.0M
2023-04-06 4,704.92 4,759.22 4,695.70 4,757.34 0.0M
2023-04-04 4,791.08 4,791.08 4,713.19 4,741.34 0.0M
2023-04-03 4,768.21 4,788.78 4,732.27 4,782.32 0.0M
2023-03-31 4,824.65 4,851.97 4,759.86 4,776.34 0.0M
2023-03-30 4,732.29 4,765.46 4,695.50 4,764.57 0.0M
2023-03-29 4,767.21 4,799.58 4,711.64 4,741.34 0.0M
2023-03-28 4,673.23 4,694.85 4,625.73 4,673.18 0.0M
2023-03-27 4,704.14 4,725.12 4,631.57 4,640.96 0.0M
2023-03-24 4,702.31 4,752.29 4,688.64 4,713.43 0.0M
2023-03-23 4,661.79 4,738.41 4,622.10 4,737.83 0.0M
2023-03-22 4,604.69 4,697.59 4,604.69 4,658.32 0.0M
2023-03-21 4,519.82 4,575.28 4,514.66 4,567.99 0.0M
2023-03-20 4,577.84 4,582.85 4,450.51 4,485.29 0.0M
2023-03-17 4,623.60 4,635.05 4,580.07 4,621.10 0.0M
2023-03-16 4,557.22 4,602.66 4,534.01 4,565.66 0.0M
2023-03-15 4,633.93 4,699.10 4,612.98 4,639.10 0.0M
2023-03-14 4,634.58 4,659.97 4,538.94 4,572.54 0.0M
2023-03-13 4,615.74 4,688.99 4,614.35 4,670.90 0.0M
2023-03-10 4,675.46 4,681.50 4,601.21 4,612.18 0.0M
2023-03-09 4,787.33 4,797.58 4,737.28 4,744.35 0.0M
2023-03-08 4,843.01 4,843.01 4,762.41 4,776.98 0.0M
2023-03-07 4,932.93 5,013.96 4,862.61 4,906.00 0.0M
2023-03-06 4,902.04 4,959.92 4,879.51 4,937.61 0.0M
2023-03-03 4,970.05 4,978.46 4,919.81 4,935.61 0.0M
2023-03-02 4,903.95 4,943.23 4,887.50 4,914.37 0.0M
2023-03-01 4,768.35 4,968.09 4,768.35 4,956.42 0.0M
2023-02-28 4,803.27 4,845.39 4,751.85 4,755.94 0.0M
2023-02-27 4,745.34 4,809.59 4,742.91 4,784.80 0.0M
2023-02-24 4,855.81 4,861.41 4,788.12 4,790.78 0.0M
2023-02-23 4,895.40 4,947.54 4,881.31 4,887.52 0.0M
2023-02-22 4,927.58 4,944.66 4,886.13 4,906.21 0.0M
2023-02-21 4,982.72 5,020.28 4,909.83 4,922.16 0.0M
2023-02-20 4,937.59 5,004.23 4,916.50 4,985.98 0.0M
2023-02-17 4,993.47 5,013.67 4,934.93 4,942.92 0.0M
2023-02-16 5,001.83 5,084.90 4,985.87 5,006.51 0.0M
2023-02-15 5,043.01 5,044.53 4,948.41 4,965.36 0.0M
2023-02-14 5,079.59 5,079.59 5,034.29 5,058.18 0.0M
2023-02-13 5,001.42 5,071.69 4,963.38 5,057.94 0.0M
2023-02-10 5,183.73 5,183.73 5,083.70 5,093.30 0.0M
2023-02-09 5,083.72 5,196.29 5,082.73 5,194.34 0.0M
2023-02-08 5,098.62 5,152.75 5,090.84 5,119.00 0.0M
2023-02-07 5,105.88 5,157.67 5,096.72 5,104.11 0.0M
2023-02-06 5,154.45 5,154.45 5,061.24 5,094.81 0.0M
2023-02-03 5,255.01 5,257.58 5,164.34 5,218.16 0.0M
2023-02-02 5,361.58 5,367.45 5,275.07 5,282.22 0.0M
2023-02-01 5,284.45 5,313.51 5,230.54 5,313.51 0.0M
2023-01-31 5,362.00 5,380.21 5,220.16 5,264.24 0.0M
2023-01-30 5,458.66 5,466.15 5,317.08 5,332.82 0.0M
2023-01-27 5,458.77 5,482.68 5,427.54 5,465.43 0.0M
2023-01-26 5,388.92 5,448.91 5,375.99 5,448.91 0.0M
2023-01-20 5,255.04 5,311.06 5,234.59 5,311.06 0.0M
2023-01-19 5,162.83 5,250.90 5,155.28 5,233.36 0.0M
2023-01-18 5,173.66 5,219.40 5,164.05 5,208.22 0.0M
2023-01-17 5,221.58 5,239.07 5,157.01 5,188.28 0.0M
2023-01-16 5,272.98 5,309.01 5,214.51 5,248.16 0.0M
2023-01-13 5,230.04 5,261.90 5,188.57 5,256.05 0.0M
2023-01-12 5,220.37 5,243.15 5,140.32 5,202.03 0.0M
2023-01-11 5,185.84 5,237.56 5,145.87 5,167.07 0.0M
2023-01-10 5,180.32 5,191.53 5,141.24 5,164.21 0.0M
2023-01-09 5,168.00 5,204.59 5,148.66 5,177.59 0.0M
2023-01-06 5,159.80 5,171.95 5,062.05 5,096.96 0.0M
2023-01-05 5,158.03 5,178.51 5,101.51 5,119.06 0.0M
2023-01-04 4,940.82 5,061.19 4,920.72 5,061.19 0.0M
2023-01-03 4,745.67 4,923.86 4,686.13 4,899.89 0.0M