HSI Low Carbon (HSILOWC)

HSILOWC
🏛️ Hongkong →
6,830.78
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
2025-09-30 6,780.32 6,839.28 6,754.46 6,830.78 0.1M
2025-09-29 6,697.29 6,789.35 6,697.29 6,770.39 0.1M
2025-09-26 6,684.90 6,718.46 6,634.20 6,648.53 0.1M
2025-09-25 6,753.59 6,781.88 6,720.58 6,741.11 0.1M
2025-09-24 6,640.20 6,765.48 6,635.46 6,754.05 0.1M
2025-09-22 6,741.15 6,747.64 6,673.52 6,709.09 0.1M
2025-09-19 6,775.14 6,788.46 6,731.41 6,765.33 0.2M
2025-09-18 6,849.41 6,900.96 6,708.62 6,765.78 0.2M
2025-09-17 6,764.65 6,869.61 6,762.81 6,861.61 0.2M
2025-09-16 6,760.28 6,778.11 6,709.83 6,735.51 0.1M
2025-09-15 6,705.07 6,760.08 6,693.33 6,736.28 0.1M
2025-09-12 6,765.50 6,778.71 6,712.57 6,727.73 0.1M
2025-09-11 6,628.95 6,689.19 6,601.28 6,648.86 0.1M
2025-09-10 6,638.34 6,705.27 6,631.56 6,681.09 0.1M
2025-09-09 6,544.31 6,632.20 6,535.89 6,611.15 0.1M
2025-09-08 6,478.27 6,530.46 6,465.32 6,522.57 0.1M
2025-09-06 6,409.00 6,472.28 6,472.28 6,472.28 0.1M
2025-09-05 6,409.00 6,485.76 6,392.52 6,472.28 0.1M
2025-09-04 6,493.88 6,496.61 6,378.21 6,388.91 0.1M
2025-09-03 6,535.12 6,572.15 6,437.48 6,454.68 0.1M
2025-09-02 6,511.69 6,551.12 6,475.83 6,495.88 0.1M
2025-09-01 6,498.38 6,530.86 6,489.68 6,521.39 0.2M
2025-08-29 6,395.05 6,439.78 6,386.58 6,386.58 0.1M
2025-08-28 6,377.54 6,393.63 6,320.65 6,368.19 0.2M
2025-08-27 6,534.92 6,543.00 6,409.76 6,425.54 0.1M
2025-08-26 6,562.86 6,588.60 6,511.67 6,511.67 0.1M
2025-08-25 6,533.16 6,617.28 6,529.60 6,593.73 0.2M
2025-08-22 6,434.70 6,467.94 6,414.68 6,465.13 0.1M
2025-08-21 6,438.71 6,438.71 6,381.55 6,408.90 0.1M
2025-08-20 6,376.40 6,438.28 6,355.82 6,426.64 0.1M
2025-08-19 6,446.52 6,452.59 6,406.35 6,416.63 0.1M
2025-08-18 6,450.90 6,504.58 6,430.01 6,430.01 0.1M
2025-08-15 6,456.26 6,467.54 6,414.87 6,444.41 0.1M
2025-08-14 6,571.78 6,571.78 6,491.97 6,508.70 0.1M
2025-08-13 6,418.10 6,532.55 6,418.10 6,532.55 0.1M
2025-08-12 6,324.09 6,377.46 6,319.70 6,365.02 0.1M
2025-08-11 6,356.55 6,361.41 6,315.45 6,346.07 0.1M
2025-08-08 6,366.27 6,372.89 6,322.30 6,334.66 0.1M
2025-08-07 6,372.09 6,404.57 6,330.19 6,395.57 0.1M
2025-08-06 6,353.21 6,353.21 6,353.21 6,353.21 0.1M
2025-08-05 6,357.63 6,357.63 6,357.63 6,357.63 0.1M
2025-08-04 6,230.46 6,313.76 6,219.06 6,310.59 0.1M
2025-08-01 6,307.44 6,336.95 6,248.92 6,248.92 0.1M
2025-07-31 6,367.79 6,372.16 6,305.88 6,316.16 0.1M
2025-07-30 6,465.94 6,507.47 6,396.69 6,419.55 0.1M
2025-07-29 6,506.94 6,520.26 6,453.95 6,518.56 0.1M
2025-07-28 6,505.38 6,567.30 6,492.62 6,536.21 0.1M
2025-07-25 6,526.92 6,537.57 6,479.15 6,487.62 0.1M
2025-07-24 6,532.48 6,582.50 6,524.39 6,564.33 0.1M
2025-07-23 6,482.49 6,535.28 6,450.57 6,535.28 0.1M
2025-07-22 6,407.63 6,430.65 6,367.71 6,423.93 0.1M
2025-07-21 6,407.03 6,410.06 6,362.06 6,400.91 0.1M
2025-07-18 6,346.55 6,362.81 6,314.01 6,362.81 0.1M
2025-07-17 6,290.94 6,323.76 6,264.89 6,278.84 0.1M
2025-07-16 6,334.71 6,377.72 6,283.28 6,283.45 0.1M
2025-07-15 6,223.53 6,303.71 6,187.50 6,303.71 0.1M
2025-07-14 6,178.08 6,219.24 6,174.33 6,202.34 0.1M
2025-07-11 6,161.12 6,287.58 6,161.12 6,189.53 0.1M
2025-07-10 6,114.86 6,177.07 6,103.62 6,161.40 0.1M
2025-07-09 6,167.08 6,167.08 6,105.78 6,123.27 0.1M
2025-07-08 6,132.29 6,194.74 6,125.26 6,191.69 0.1M
2025-07-07 6,101.10 6,127.11 6,072.73 6,121.31 0.1M
2025-07-04 6,119.75 6,165.30 6,065.70 6,124.52 0.1M
2025-07-03 6,214.97 6,222.87 6,127.13 6,166.59 0.1M
2025-07-02 6,237.22 6,254.49 6,188.43 6,215.03 0.1M
2025-06-30 6,233.61 6,233.61 6,177.11 6,179.63 0.1M
2025-06-27 6,284.36 6,288.81 6,215.47 6,238.29 0.1M
2025-06-26 6,253.28 6,272.70 6,227.16 6,251.71 0.1M
2025-06-25 6,247.72 6,301.37 6,236.03 6,286.27 0.1M
2025-06-24 6,116.57 6,222.71 6,116.57 6,209.25 0.1M
2025-06-23 5,980.98 6,077.41 5,966.35 6,077.40 0.1M
2025-06-20 5,967.70 6,037.53 5,967.70 6,035.56 0.1M
2025-06-19 6,051.74 6,062.91 5,942.88 5,955.14 0.1M
2025-06-18 6,115.95 6,121.45 6,054.32 6,076.79 0.1M
2025-06-17 6,180.32 6,190.54 6,123.54 6,149.50 0.1M
2025-06-16 6,089.57 6,185.63 6,072.57 6,168.10 0.1M
2025-06-13 6,134.39 6,174.84 6,085.82 6,117.17 0.1M
2025-06-12 6,209.26 6,228.01 6,151.09 6,159.13 0.1M
2025-06-11 6,201.11 6,267.62 6,198.24 6,248.42 0.1M
2025-06-10 6,214.09 6,231.71 6,153.54 6,193.57 0.1M
2025-06-09 6,140.92 6,202.30 6,136.40 6,202.30 0.1M
2025-06-06 6,137.97 6,139.02 6,085.20 6,093.39 0.1M
2025-06-05 6,107.82 6,129.65 6,082.29 6,127.62 0.1M
2025-06-04 6,019.67 6,077.87 6,015.78 6,062.43 0.1M
2025-06-03 5,962.45 6,030.10 5,962.45 6,024.49 0.1M
2025-06-02 5,900.71 5,932.26 5,803.34 5,930.84 0.1M
2025-05-30 5,977.10 5,987.63 5,930.85 5,964.43 0.1M
2025-05-29 5,952.32 6,047.36 5,944.13 6,039.57 0.1M
2025-05-28 5,990.64 6,014.99 5,936.16 5,956.42 0.1M
2025-05-27 5,942.59 6,000.87 5,932.45 5,991.39 0.1M
2025-05-26 6,021.57 6,036.76 5,947.23 5,960.60 0.1M
2025-05-23 6,037.14 6,086.21 6,015.99 6,045.60 0.1M
2025-05-22 6,085.20 6,091.87 6,013.42 6,032.38 0.1M
2025-05-21 6,084.00 6,130.47 6,074.23 6,106.61 0.1M
2025-05-20 5,997.30 6,077.06 5,985.60 6,069.35 0.1M
2025-05-19 5,935.77 5,999.36 5,913.61 5,981.40 0.1M
2025-05-16 5,963.07 5,996.22 5,948.80 5,988.04 0.1M
2025-05-15 6,065.03 6,083.75 5,993.18 6,014.10 0.1M
2025-05-14 5,978.45 6,064.89 5,970.02 6,064.89 0.1M
2025-05-13 6,019.54 6,019.54 5,913.53 5,923.49 0.1M
2025-05-12 5,943.27 6,072.31 5,886.63 6,035.08 0.2M
2025-05-09 5,853.68 5,866.84 5,810.68 5,855.63 0.1M
2025-05-08 5,778.04 5,885.61 5,778.04 5,829.89 0.1M
2025-05-07 5,930.67 5,937.89 5,805.61 5,805.61 0.1M
2025-05-06 5,771.64 5,818.20 5,738.81 5,795.29 0.1M
2025-05-02 5,672.01 5,761.44 5,635.87 5,753.86 0.1M
2025-04-30 5,631.16 5,656.38 5,580.09 5,653.09 0.1M
2025-04-29 5,638.97 5,677.95 5,597.95 5,623.21 0.1M
2025-04-28 5,636.39 5,636.39 5,569.91 5,612.04 0.1M
2025-04-25 5,636.23 5,686.44 5,595.80 5,610.31 0.1M
2025-04-24 5,623.92 5,639.30 5,541.84 5,591.20 0.1M
2025-04-23 5,635.16 5,650.64 5,577.34 5,634.43 0.1M
2025-04-22 5,432.76 5,507.78 5,402.45 5,499.00 0.1M
2025-04-17 5,373.33 5,466.02 5,366.78 5,461.22 0.1M
2025-04-16 5,439.97 5,452.26 5,322.56 5,372.35 0.1M
2025-04-15 5,516.15 5,516.15 5,438.36 5,482.19 0.1M
2025-04-14 5,460.48 5,498.79 5,421.68 5,470.17 0.1M
2025-04-11 5,248.90 5,399.21 5,218.25 5,340.99 0.2M
2025-04-10 5,312.97 5,419.50 5,240.94 5,282.73 0.2M
2025-04-09 4,975.62 5,220.71 4,913.97 5,174.51 0.2M
2025-04-08 5,147.07 5,223.41 5,038.74 5,138.42 0.2M
2025-04-07 5,297.58 5,380.26 5,025.74 5,057.20 0.3M
2025-04-03 5,790.96 5,885.44 5,790.96 5,844.26 0.1M
2025-04-02 5,927.59 5,988.20 5,880.03 5,938.65 0.1M
2025-04-01 5,943.90 6,002.85 5,915.30 5,937.56 0.1M
2025-03-31 5,941.97 5,991.75 5,889.00 5,919.28 0.1M
2025-03-28 6,065.29 6,090.36 5,954.64 5,998.86 0.1M
2025-03-27 6,035.74 6,117.89 5,989.93 6,039.62 0.1M
2025-03-26 6,013.66 6,051.34 5,984.25 6,019.29 0.1M
2025-03-25 6,060.96 6,090.65 5,977.84 5,982.14 0.2M
2025-03-24 6,087.98 6,149.51 6,032.48 6,132.48 0.1M
2025-03-21 6,181.96 6,215.20 6,045.29 6,074.56 0.2M
2025-03-20 6,355.79 6,355.79 6,200.24 6,209.16 0.2M
2025-03-19 6,342.16 6,389.21 6,317.62 6,361.75 0.1M
2025-03-18 6,340.18 6,357.03 6,283.51 6,355.96 0.1M
2025-03-17 6,219.58 6,255.06 6,182.08 6,200.58 0.1M
2025-03-14 6,067.63 6,189.76 6,015.76 6,150.79 0.1M
2025-03-13 6,056.47 6,081.33 5,947.17 6,015.76 0.1M
2025-03-12 6,125.06 6,152.35 5,990.24 6,052.37 0.1M
2025-03-11 5,975.29 6,124.32 5,967.33 6,104.81 0.1M
2025-03-10 6,195.78 6,245.20 6,070.55 6,109.61 0.1M
2025-03-07 6,218.14 6,343.55 6,183.28 6,227.84 0.2M
2025-03-06 6,166.79 6,278.21 6,166.79 6,267.42 0.2M
2025-03-05 5,964.62 6,074.64 5,931.29 6,063.73 0.1M
2025-03-04 5,830.93 5,927.69 5,797.91 5,900.07 0.1M
2025-03-03 5,947.01 6,017.70 5,876.42 5,915.00 0.2M
2025-02-28 6,073.83 6,073.83 5,858.62 5,896.53 0.2M
2025-02-27 6,118.40 6,199.18 6,028.67 6,099.86 0.2M
2025-02-26 5,970.13 6,169.67 5,970.13 6,121.39 0.2M
2025-02-25 5,829.59 5,970.72 5,829.59 5,916.22 0.2M
2025-02-24 6,027.92 6,085.43 5,962.92 5,995.31 0.2M
2025-02-21 5,925.36 6,030.81 5,873.33 6,030.81 0.2M
2025-02-20 5,828.19 5,867.45 5,757.90 5,791.28 0.1M
2025-02-19 5,851.98 5,901.97 5,815.09 5,889.85 0.1M
2025-02-18 5,820.67 5,949.55 5,807.76 5,906.13 0.2M
2025-02-17 5,847.14 5,912.23 5,734.59 5,811.10 0.2M
2025-02-14 5,653.57 5,815.58 5,653.57 5,815.58 0.2M
2025-02-13 5,637.65 5,784.65 5,576.22 5,597.71 0.2M
2025-02-12 5,520.94 5,612.07 5,491.91 5,612.07 0.2M
2025-02-11 5,553.13 5,559.28 5,457.96 5,462.32 0.1M
2025-02-10 5,441.05 5,527.65 5,441.05 5,522.14 0.1M
2025-02-07 5,340.31 5,438.07 5,326.80 5,419.34 0.1M
2025-02-06 5,277.28 5,350.30 5,258.98 5,350.30 0.1M
2025-02-05 5,338.03 5,338.03 5,230.40 5,277.97 0.1M
2025-02-04 5,249.48 5,352.57 5,197.78 5,327.03 0.1M
2025-02-03 5,137.39 5,178.14 5,058.11 5,176.40 0.1M
2025-01-28 5,214.58 5,214.58 5,170.90 5,185.12 0.0M
2025-01-27 5,152.63 5,200.11 5,152.63 5,176.04 0.1M
2025-01-24 5,078.99 5,159.78 5,059.07 5,138.48 0.1M
2025-01-23 5,080.68 5,124.85 5,026.02 5,040.90 0.1M
2025-01-22 5,110.49 5,116.89 5,041.44 5,053.36 0.1M
2025-01-21 5,145.94 5,167.33 5,092.08 5,142.04 0.1M
2025-01-20 5,059.23 5,135.50 5,053.89 5,091.95 0.1M
2025-01-17 4,980.56 5,013.35 4,959.40 4,999.46 0.1M
2025-01-16 4,966.90 5,020.58 4,940.43 4,987.95 0.1M
2025-01-15 4,884.52 4,930.67 4,884.52 4,922.73 0.1M
2025-01-14 4,817.75 4,928.74 4,817.75 4,902.74 0.1M
2025-01-13 4,822.61 4,826.37 4,758.80 4,812.13 0.1M
2025-01-10 4,935.04 4,943.35 4,856.43 4,863.03 0.1M
2025-01-09 4,916.64 4,957.69 4,909.35 4,912.70 0.1M
2025-01-08 4,951.15 4,978.18 4,881.50 4,924.08 0.1M
2025-01-07 4,982.02 5,025.56 4,915.13 4,965.99 0.1M
2025-01-06 5,071.24 5,072.84 5,014.98 5,031.06 0.1M
2025-01-03 5,034.82 5,080.69 5,013.86 5,048.43 0.1M
2025-01-02 5,089.98 5,089.98 4,988.98 5,012.34 0.1M