HSI NTR 5% OTM Covered Call (HSINOCC)

HSINOCC
🏛️ Hongkong →
14,620.12
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 9,224.79 9,252.87 9,194.04 9,234.42 0.0M
2023-12-28 9,011.09 9,247.52 9,011.09 9,225.59 0.0M
2023-12-27 8,931.14 9,024.09 8,899.46 8,998.42 0.0M
2023-12-22 9,034.17 9,121.47 8,808.11 8,844.46 0.0M
2023-12-21 8,901.21 9,010.69 8,901.21 8,994.78 0.0M
2023-12-20 9,016.15 9,058.07 8,955.46 8,990.82 0.0M
2023-12-19 8,938.39 8,960.74 8,869.33 8,921.51 0.0M
2023-12-18 8,996.04 9,027.87 8,955.60 8,985.98 0.0M
2023-12-15 8,987.11 9,144.91 8,982.11 9,067.06 0.0M
2023-12-14 8,905.30 8,954.30 8,817.98 8,862.68 0.0M
2023-12-13 8,798.70 8,816.11 8,724.73 8,769.44 0.0M
2023-12-12 8,743.07 8,866.40 8,730.55 8,842.84 0.0M
2023-12-11 8,716.62 8,789.83 8,629.41 8,750.15 0.0M
2023-12-08 8,841.37 8,883.87 8,772.82 8,819.29 0.0M
2023-12-07 8,824.67 8,835.03 8,720.89 8,821.31 0.0M
2023-12-06 8,764.02 8,943.57 8,756.93 8,879.90 0.0M
2023-12-05 8,929.13 8,929.13 8,752.99 8,805.07 0.0M
2023-12-04 9,070.63 9,098.68 8,946.40 8,960.89 0.0M
2023-12-01 9,126.70 9,134.94 9,041.58 9,043.20 0.0M
2023-11-30 9,077.85 9,150.99 9,046.08 9,136.50 0.0M
2023-11-29 9,265.10 9,279.45 9,037.57 9,097.41 0.0M
2023-11-28 9,343.36 9,373.62 9,263.46 9,289.14 0.0M
2023-11-27 9,423.41 9,423.41 9,290.77 9,379.01 0.0M
2023-11-24 9,476.11 9,476.11 9,385.93 9,393.12 0.0M
2023-11-23 9,435.75 9,559.18 9,395.20 9,551.78 0.0M
2023-11-22 9,447.50 9,489.49 9,426.20 9,466.95 0.0M
2023-11-21 9,549.55 9,574.90 9,432.18 9,454.79 0.0M
2023-11-20 9,374.21 9,470.94 9,350.89 9,470.94 0.0M
2023-11-17 9,357.40 9,381.18 9,285.61 9,307.04 0.0M
2023-11-16 9,519.55 9,537.65 9,414.07 9,462.52 0.0M
2023-11-15 9,451.40 9,533.46 9,423.39 9,531.32 0.0M
2023-11-14 9,296.03 9,340.79 9,247.27 9,269.14 0.0M
2023-11-13 9,222.23 9,293.59 9,142.22 9,273.60 0.0M
2023-11-10 9,238.49 9,238.49 9,161.97 9,174.67 0.0M
2023-11-09 9,304.74 9,353.34 9,287.94 9,317.51 0.0M
2023-11-08 9,341.89 9,395.27 9,303.79 9,317.19 0.0M
2023-11-07 9,407.73 9,431.71 9,345.60 9,349.09 0.0M
2023-11-06 9,437.81 9,466.75 9,417.61 9,446.57 0.0M
2023-11-03 9,224.13 9,356.32 9,201.54 9,333.19 0.0M
2023-11-02 9,158.70 9,239.36 9,115.77 9,142.25 0.0M
2023-11-01 9,090.48 9,116.89 9,023.66 9,081.61 0.0M
2023-10-31 9,174.49 9,174.49 9,040.66 9,075.57 0.0M
2023-10-30 9,093.86 9,189.79 9,093.86 9,189.79 0.0M
2023-10-27 9,058.79 9,236.44 9,015.50 9,185.24 0.0M
2023-10-26 9,018.08 9,065.05 8,929.96 8,997.22 0.0M
2023-10-25 9,209.36 9,209.57 8,972.84 9,017.14 0.0M
2023-10-24 9,000.15 9,044.69 8,909.08 8,967.08 0.0M
2023-10-20 9,063.41 9,126.11 9,031.10 9,057.68 0.0M
2023-10-19 9,224.62 9,224.62 9,116.69 9,117.74 0.0M
2023-10-18 9,300.46 9,349.63 9,265.57 9,314.47 0.0M
2023-10-17 9,325.38 9,336.62 9,275.76 9,320.52 0.0M
2023-10-16 9,319.94 9,338.69 9,236.68 9,258.24 0.0M
2023-10-13 9,356.09 9,394.15 9,302.22 9,321.63 0.0M
2023-10-12 9,426.87 9,459.81 9,417.59 9,447.15 0.0M
2023-10-11 9,336.93 9,364.02 9,320.50 9,328.31 0.0M
2023-10-10 9,270.16 9,318.20 9,200.89 9,204.58 0.0M
2023-10-09 9,158.77 9,216.44 9,139.28 9,166.93 0.0M
2023-10-06 9,124.69 9,190.78 9,107.35 9,146.65 0.0M
2023-10-05 9,027.45 9,084.66 9,019.86 9,029.92 0.0M
2023-10-04 9,023.16 9,046.24 8,970.38 9,015.12 0.0M
2023-10-03 9,141.15 9,141.15 9,022.66 9,072.67 0.0M
2023-09-29 9,147.69 9,292.64 9,140.98 9,252.92 0.0M
2023-09-28 9,216.81 9,216.81 9,079.23 9,089.46 0.0M
2023-09-27 9,168.06 9,234.89 9,159.84 9,213.90 0.0M
2023-09-26 9,266.27 9,266.27 9,093.73 9,138.05 0.0M
2023-09-25 9,407.04 9,407.78 9,274.10 9,274.81 0.0M
2023-09-22 9,207.28 9,455.67 9,194.31 9,443.51 0.0M
2023-09-21 9,309.37 9,322.03 9,217.56 9,234.05 0.0M
2023-09-20 9,375.39 9,410.80 9,326.87 9,353.94 0.0M
2023-09-19 9,369.64 9,413.74 9,326.17 9,411.78 0.0M
2023-09-18 9,456.70 9,471.24 9,358.89 9,375.89 0.0M
2023-09-15 9,489.66 9,592.72 9,424.19 9,501.59 0.0M
2023-09-14 9,455.73 9,493.11 9,369.37 9,430.40 0.0M
2023-09-13 9,482.53 9,500.17 9,378.58 9,406.94 0.0M
2023-09-12 9,391.77 9,469.90 9,344.60 9,411.47 0.0M
2023-09-11 9,371.73 9,467.01 9,311.61 9,436.86 0.0M
2023-09-07 9,556.35 9,556.35 9,457.27 9,474.31 0.0M
2023-09-06 9,554.50 9,586.89 9,481.26 9,568.68 0.0M
2023-09-05 9,653.04 9,664.50 9,554.48 9,566.04 0.0M
2023-09-04 9,633.59 9,721.41 9,607.09 9,708.00 0.0M
2023-08-31 9,566.77 9,614.39 9,469.49 9,507.28 0.0M
2023-08-30 9,633.82 9,668.93 9,508.58 9,537.81 0.0M
2023-08-29 9,411.52 9,587.56 9,411.52 9,537.48 0.0M
2023-08-28 9,569.39 9,569.39 9,340.44 9,349.47 0.0M
2023-08-25 9,291.16 9,347.72 9,257.58 9,257.58 0.0M
2023-08-24 9,286.80 9,419.88 9,250.97 9,388.55 0.0M
2023-08-23 9,184.62 9,278.42 9,141.67 9,199.72 0.0M
2023-08-22 9,154.09 9,258.89 9,058.84 9,169.99 0.0M
2023-08-21 9,161.08 9,207.50 9,064.96 9,083.01 0.0M
2023-08-18 9,391.49 9,448.57 9,244.17 9,251.35 0.0M
2023-08-17 9,290.25 9,478.69 9,225.85 9,442.48 0.0M
2023-08-16 9,468.63 9,502.33 9,413.91 9,445.41 0.0M
2023-08-15 9,640.55 9,657.54 9,539.30 9,573.66 0.0M
2023-08-14 9,612.82 9,682.23 9,558.84 9,670.80 0.0M
2023-08-11 9,951.11 9,951.11 9,807.45 9,820.96 0.0M
2023-08-10 9,836.97 9,932.31 9,795.38 9,900.14 0.0M
2023-08-09 9,814.06 9,899.60 9,794.39 9,890.36 0.0M
2023-08-08 9,925.79 9,944.70 9,821.21 9,858.00 0.0M
2023-08-07 9,965.41 10,034.12 9,932.66 10,020.57 0.0M
2023-08-04 10,086.76 10,136.31 9,976.60 10,012.61 0.0M
2023-08-03 9,945.22 10,052.86 9,932.22 9,956.19 0.0M
2023-08-02 10,149.77 10,192.05 9,978.44 9,998.67 0.0M
2023-08-01 10,241.95 10,294.19 10,139.97 10,195.74 0.0M
2023-07-31 10,269.37 10,277.14 10,171.19 10,188.43 0.0M
2023-07-28 9,870.26 10,142.89 9,863.03 10,133.15 0.0M
2023-07-27 9,904.11 9,995.49 9,899.43 9,981.30 0.0M
2023-07-26 9,804.63 9,855.72 9,785.79 9,841.91 0.0M
2023-07-25 9,762.14 9,860.83 9,706.93 9,849.42 0.0M
2023-07-24 9,559.15 9,629.91 9,440.88 9,493.21 0.0M
2023-07-21 9,618.70 9,722.70 9,594.89 9,686.99 0.0M
2023-07-20 9,664.70 9,736.83 9,591.48 9,610.57 0.0M
2023-07-19 9,568.29 9,645.87 9,508.52 9,623.94 0.0M
2023-07-18 9,743.51 9,743.51 9,628.37 9,645.51 0.0M
2023-07-14 9,817.61 9,820.03 9,759.08 9,795.08 0.0M
2023-07-13 9,718.44 9,761.87 9,684.07 9,754.82 0.0M
2023-07-12 9,530.57 9,578.68 9,498.63 9,556.11 0.0M
2023-07-11 9,459.90 9,526.04 9,418.87 9,462.86 0.0M
2023-07-10 9,495.05 9,503.32 9,344.73 9,372.80 0.0M
2023-07-07 9,349.95 9,396.36 9,275.92 9,317.86 0.0M
2023-07-06 9,545.74 9,587.90 9,367.04 9,390.93 0.0M
2023-07-05 9,669.81 9,690.10 9,575.19 9,584.14 0.0M
2023-07-04 9,645.94 9,702.72 9,626.84 9,690.65 0.0M
2023-07-03 9,546.06 9,668.27 9,541.07 9,646.21 0.0M
2023-06-30 9,457.36 9,550.86 9,451.16 9,489.53 0.0M
2023-06-29 9,606.77 9,606.77 9,445.72 9,491.78 0.0M
2023-06-28 9,572.81 9,630.48 9,535.20 9,609.43 0.0M
2023-06-27 9,444.39 9,625.20 9,444.39 9,591.92 0.0M
2023-06-26 9,426.51 9,511.85 9,403.45 9,417.47 0.0M
2023-06-23 9,534.26 9,534.26 9,411.94 9,455.86 0.0M
2023-06-21 9,612.23 9,640.01 9,564.70 9,579.71 0.0M
2023-06-20 9,703.26 9,739.26 9,658.27 9,695.74 0.0M
2023-06-19 9,724.14 9,762.97 9,680.20 9,743.98 0.0M
2023-06-16 9,728.05 9,769.65 9,683.70 9,711.19 0.0M
2023-06-15 9,641.32 9,717.50 9,635.47 9,713.00 0.0M
2023-06-14 9,617.92 9,656.43 9,579.23 9,597.70 0.0M
2023-06-13 9,557.99 9,628.55 9,541.45 9,614.95 0.0M
2023-06-12 9,571.41 9,589.18 9,532.31 9,578.42 0.0M
2023-06-09 9,536.78 9,576.68 9,500.41 9,563.37 0.0M
2023-06-08 9,485.11 9,521.31 9,431.68 9,516.31 0.0M
2023-06-07 9,509.01 9,527.05 9,462.82 9,482.30 0.0M
2023-06-06 9,411.71 9,514.73 9,392.55 9,424.41 0.0M
2023-06-05 9,363.81 9,427.49 9,328.99 9,418.78 0.0M
2023-06-02 9,224.26 9,373.08 9,209.06 9,345.44 0.0M
2023-06-01 9,039.71 9,145.25 9,026.32 9,038.89 0.0M
2023-05-31 9,121.01 9,121.01 8,952.87 9,039.07 0.0M
2023-05-30 9,186.57 9,232.72 9,085.93 9,198.13 0.0M
2023-05-29 9,317.34 9,330.80 9,159.76 9,175.25 0.0M
2023-05-25 9,328.42 9,354.95 9,208.19 9,269.42 0.0M
2023-05-24 9,521.47 9,544.44 9,419.93 9,451.88 0.0M
2023-05-23 9,725.77 9,767.71 9,569.72 9,603.00 0.0M
2023-05-22 9,616.94 9,764.72 9,574.65 9,704.10 0.0M
2023-05-19 9,591.16 9,664.42 9,542.64 9,588.57 0.0M
2023-05-18 9,709.04 9,790.44 9,669.61 9,716.10 0.0M
2023-05-17 9,816.62 9,832.67 9,620.76 9,633.31 0.0M
2023-05-16 9,885.07 9,902.29 9,788.08 9,828.13 0.0M
2023-05-15 9,636.10 9,857.06 9,601.97 9,819.69 0.0M
2023-05-12 9,746.75 9,760.33 9,643.20 9,658.14 0.0M
2023-05-11 9,740.82 9,758.41 9,628.28 9,710.14 0.0M
2023-05-10 9,746.96 9,749.43 9,672.18 9,702.93 0.0M
2023-05-09 9,882.61 9,919.07 9,721.30 9,745.44 0.0M
2023-05-08 9,859.29 9,917.49 9,825.12 9,910.50 0.0M
2023-05-05 9,803.45 9,860.20 9,769.31 9,806.32 0.0M
2023-05-04 9,675.15 9,769.99 9,664.50 9,759.29 0.0M
2023-05-03 9,661.60 9,662.63 9,584.54 9,656.66 0.0M
2023-05-02 9,844.25 9,876.82 9,674.10 9,754.51 0.0M
2023-04-28 9,763.39 9,830.31 9,723.79 9,731.76 0.0M
2023-04-27 9,642.84 9,723.72 9,619.18 9,706.03 0.0M
2023-04-26 9,552.51 9,736.40 9,552.51 9,664.93 0.0M
2023-04-25 9,738.24 9,738.24 9,553.36 9,596.74 0.0M
2023-04-24 9,827.09 9,853.46 9,654.07 9,764.08 0.0M
2023-04-21 9,935.01 9,963.46 9,770.81 9,819.75 0.0M
2023-04-20 9,956.04 10,002.92 9,928.54 9,971.03 0.0M
2023-04-19 10,069.32 10,069.32 9,938.74 9,954.30 0.0M
2023-04-18 10,076.50 10,101.61 10,033.68 10,075.99 0.0M
2023-04-17 9,930.61 10,139.48 9,915.32 10,118.03 0.0M
2023-04-14 9,959.65 9,988.16 9,910.10 9,972.42 0.0M
2023-04-13 9,751.36 9,924.32 9,714.91 9,923.83 0.0M
2023-04-12 9,947.17 9,970.61 9,869.53 9,899.55 0.0M
2023-04-11 9,974.62 10,050.55 9,885.68 9,960.40 0.0M
2023-04-06 9,817.19 9,897.54 9,790.30 9,894.34 0.0M
2023-04-04 9,868.24 9,884.03 9,797.17 9,861.26 0.0M
2023-04-03 9,889.23 9,916.75 9,826.39 9,897.41 0.0M
2023-03-31 9,922.82 9,978.16 9,859.93 9,878.30 0.0M
2023-03-30 9,802.32 9,841.94 9,697.39 9,838.22 0.0M
2023-03-29 9,871.61 9,879.66 9,738.72 9,779.25 0.0M
2023-03-28 9,561.49 9,624.60 9,473.95 9,582.69 0.0M
2023-03-27 9,597.81 9,651.54 9,448.99 9,476.14 0.0M
2023-03-24 9,625.83 9,723.46 9,600.07 9,636.48 0.0M
2023-03-23 9,475.96 9,690.71 9,450.86 9,690.71 0.0M
2023-03-22 9,429.67 9,559.72 9,429.67 9,478.44 0.0M
2023-03-21 9,268.87 9,336.60 9,206.44 9,319.70 0.0M
2023-03-20 9,356.76 9,373.79 9,116.40 9,196.64 0.0M
2023-03-17 9,391.74 9,465.61 9,335.85 9,434.43 0.0M
2023-03-16 9,280.35 9,366.21 9,240.03 9,286.35 0.0M
2023-03-15 9,459.49 9,515.69 9,387.18 9,433.60 0.0M
2023-03-14 9,409.91 9,466.79 9,240.33 9,295.07 0.0M
2023-03-13 9,378.85 9,533.85 9,363.57 9,500.46 0.0M
2023-03-10 9,436.94 9,467.71 9,314.31 9,333.80 0.0M
2023-03-09 9,637.46 9,674.79 9,579.01 9,587.56 0.0M
2023-03-08 9,693.00 9,707.08 9,597.92 9,629.45 0.0M
2023-03-07 9,805.01 9,906.00 9,728.93 9,784.26 0.0M
2023-03-06 9,786.23 9,824.56 9,734.78 9,803.48 0.0M
2023-03-03 9,816.66 9,821.54 9,751.08 9,776.31 0.0M
2023-03-02 9,722.20 9,764.50 9,690.83 9,721.10 0.0M
2023-03-01 9,532.25 9,761.02 9,527.39 9,752.22 0.0M
2023-02-28 9,569.16 9,615.03 9,469.51 9,473.85 0.0M
2023-02-27 9,496.77 9,591.22 9,465.23 9,523.84 0.0M
2023-02-24 9,658.53 9,658.53 9,554.79 9,555.13 0.0M
2023-02-23 9,711.68 9,837.14 9,705.57 9,718.12 0.0M
2023-02-22 9,805.35 9,846.19 9,716.08 9,752.74 0.0M
2023-02-21 9,942.56 9,998.37 9,791.08 9,803.19 0.0M
2023-02-20 9,880.58 10,013.89 9,840.13 9,973.90 0.0M
2023-02-17 10,018.65 10,050.38 9,887.60 9,893.60 0.0M
2023-02-16 10,000.77 10,169.98 9,973.30 10,020.56 0.0M
2023-02-15 10,067.96 10,078.75 9,896.62 9,937.23 0.0M
2023-02-14 10,131.52 10,135.72 10,060.68 10,078.86 0.0M
2023-02-13 9,973.77 10,130.37 9,929.46 10,100.67 0.0M
2023-02-10 10,286.16 10,286.32 10,096.44 10,111.65 0.0M
2023-02-09 10,104.74 10,312.90 10,104.74 10,306.94 0.0M
2023-02-08 10,161.50 10,224.39 10,103.75 10,154.68 0.0M
2023-02-07 10,174.10 10,252.63 10,139.23 10,157.15 0.0M
2023-02-06 10,149.84 10,169.94 10,056.85 10,119.64 0.0M
2023-02-03 10,369.69 10,377.22 10,223.64 10,315.58 0.0M
2023-02-02 10,556.89 10,569.47 10,423.55 10,431.10 0.0M
2023-02-01 10,421.13 10,475.90 10,322.83 10,475.90 0.0M
2023-01-31 10,490.70 10,538.05 10,279.81 10,372.82 0.0M
2023-01-30 10,549.73 10,603.42 10,414.57 10,454.67 0.0M
2023-01-27 10,655.49 10,693.89 10,562.33 10,593.89 0.0M
2023-01-26 10,733.53 10,773.27 10,521.76 10,625.81 0.0M
2023-01-20 10,643.88 10,655.61 10,505.45 10,570.91 0.0M
2023-01-19 10,405.32 10,643.70 10,373.81 10,529.95 0.0M
2023-01-18 10,490.17 10,583.52 10,430.52 10,521.83 0.0M
2023-01-17 10,548.98 10,557.36 10,444.87 10,541.96 0.0M
2023-01-16 10,556.97 10,592.61 10,447.69 10,572.98 0.0M
2023-01-13 10,491.40 10,575.74 10,455.29 10,504.91 0.0M
2023-01-12 10,540.60 10,576.83 10,338.94 10,462.98 0.0M
2023-01-11 10,445.37 10,551.69 10,374.16 10,444.17 0.0M
2023-01-10 10,417.79 10,427.19 10,317.80 10,395.63 0.0M
2023-01-09 10,342.61 10,438.31 10,313.68 10,407.25 0.0M
2023-01-06 10,370.10 10,411.35 10,234.64 10,300.27 0.0M
2023-01-05 10,326.07 10,388.43 10,224.61 10,294.44 0.0M
2023-01-04 10,070.85 10,223.61 10,061.23 10,215.99 0.0M
2023-01-03 9,831.97 10,049.17 9,720.72 10,030.75 0.0M