HSI Volatility (VHSI)

VHSI
🏛️ Hongkong →
20.20
Letzte Aktualisierung: 2025-09-26
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 22.20 22.31 21.74 21.94 0.0M
2023-12-28 22.79 23.19 22.32 22.49 0.0M
2023-12-27 23.69 24.15 23.11 23.22 0.0M
2023-12-22 22.18 24.15 21.22 23.17 0.0M
2023-12-21 23.08 23.08 21.06 21.93 0.0M
2023-12-20 22.25 22.30 21.45 21.49 0.0M
2023-12-19 22.80 22.82 22.06 22.06 0.0M
2023-12-18 23.12 23.35 22.81 22.81 0.0M
2023-12-15 22.70 23.64 22.38 22.49 0.0M
2023-12-14 22.79 23.02 22.21 22.36 0.0M
2023-12-13 23.57 23.68 22.76 22.84 0.0M
2023-12-12 24.25 24.42 23.64 23.90 0.0M
2023-12-11 24.76 24.87 24.09 24.30 0.0M
2023-12-08 23.83 23.84 23.16 23.66 0.0M
2023-12-07 23.99 24.84 23.59 23.88 0.0M
2023-12-06 24.83 24.86 23.60 23.86 0.0M
2023-12-05 23.85 25.03 23.50 24.65 0.0M
2023-12-04 24.22 24.52 23.21 23.61 0.0M
2023-12-01 23.32 23.39 22.91 23.29 0.0M
2023-11-30 24.31 24.37 23.36 23.55 0.0M
2023-11-29 23.03 24.68 22.82 24.65 0.0M
2023-11-28 23.49 23.54 23.05 23.08 0.0M
2023-11-27 23.82 23.96 23.54 23.59 0.0M
2023-11-24 23.62 24.04 23.35 23.59 0.0M
2023-11-23 23.42 24.00 22.94 23.34 0.0M
2023-11-22 23.92 24.04 23.34 23.52 0.0M
2023-11-21 24.44 24.60 24.05 24.43 0.0M
2023-11-20 25.30 25.40 24.45 24.45 0.0M
2023-11-17 25.05 25.26 24.68 24.90 0.0M
2023-11-16 24.76 24.96 23.96 24.88 0.0M
2023-11-15 24.20 25.11 23.97 25.08 0.0M
2023-11-14 23.96 24.03 23.67 23.99 0.0M
2023-11-13 23.63 23.83 23.24 23.83 0.0M
2023-11-10 22.79 23.64 22.76 23.30 0.0M
2023-11-09 22.98 23.07 22.49 22.56 0.0M
2023-11-08 23.63 23.73 22.90 23.11 0.0M
2023-11-07 23.70 24.27 23.59 23.74 0.0M
2023-11-06 24.12 24.36 23.97 24.27 0.0M
2023-11-03 23.83 23.95 23.37 23.56 0.0M
2023-11-02 24.73 24.80 23.89 24.08 0.0M
2023-11-01 25.69 25.69 25.02 25.09 0.0M
2023-10-31 26.20 26.53 25.88 26.08 0.0M
2023-10-30 26.93 26.94 25.81 26.40 0.0M
2023-10-27 27.13 27.64 25.89 26.15 0.0M
2023-10-26 27.41 28.17 27.06 27.31 0.0M
2023-10-25 26.98 27.97 26.30 26.59 0.0M
2023-10-24 26.83 27.29 26.71 27.19 0.0M
2023-10-20 26.55 26.56 25.81 26.18 0.0M
2023-10-19 24.96 25.82 24.92 25.82 0.0M
2023-10-18 25.07 25.12 24.39 24.44 0.0M
2023-10-17 25.19 25.29 24.29 24.77 0.0M
2023-10-16 25.69 26.06 25.26 25.82 0.0M
2023-10-13 24.14 24.91 23.23 24.90 0.0M
2023-10-12 24.71 24.71 23.91 24.17 0.0M
2023-10-11 25.48 25.48 24.07 24.87 0.0M
2023-10-10 26.00 26.03 25.20 25.51 0.0M
2023-10-09 25.96 26.76 25.81 26.40 0.0M
2023-10-06 25.60 25.80 25.33 25.61 0.0M
2023-10-05 26.29 26.31 25.60 25.99 0.0M
2023-10-04 26.34 27.15 25.96 26.56 0.0M
2023-10-03 25.25 26.43 25.25 26.28 0.0M
2023-09-29 23.21 25.78 23.06 23.06 0.0M
2023-09-28 23.26 24.05 22.81 23.86 0.0M
2023-09-27 23.96 23.96 23.18 23.30 0.0M
2023-09-26 22.90 24.25 22.24 23.84 0.0M
2023-09-25 22.32 23.27 22.32 22.92 0.0M
2023-09-22 22.38 23.24 21.88 22.42 0.0M
2023-09-21 22.33 22.61 22.10 22.20 0.0M
2023-09-20 21.90 21.98 21.73 21.86 0.0M
2023-09-19 22.22 22.95 21.88 22.04 0.0M
2023-09-18 22.33 23.20 22.11 22.40 0.0M
2023-09-15 22.25 22.58 21.24 21.24 0.0M
2023-09-14 22.52 22.63 22.20 22.31 0.0M
2023-09-13 23.12 23.16 22.62 22.94 0.0M
2023-09-12 24.10 24.33 23.32 23.35 0.0M
2023-09-11 24.72 25.01 23.65 24.27 0.0M
2023-09-07 24.38 24.79 23.94 24.37 0.0M
2023-09-06 24.70 24.93 23.97 24.61 0.0M
2023-09-05 25.26 25.46 24.58 25.36 0.0M
2023-09-04 25.63 26.42 25.00 25.50 0.0M
2023-08-31 26.04 26.23 25.06 25.53 0.0M
2023-08-30 27.75 27.76 25.73 26.46 0.0M
2023-08-29 28.25 28.33 27.33 27.92 0.0M
2023-08-28 28.99 29.19 28.52 28.55 0.0M
2023-08-25 28.14 28.71 27.59 28.54 0.0M
2023-08-24 27.46 27.47 26.42 27.17 0.0M
2023-08-23 29.28 29.28 27.14 27.70 0.0M
2023-08-22 28.99 30.34 28.45 29.50 0.0M
2023-08-21 30.17 31.68 27.93 31.53 0.0M
2023-08-18 27.45 28.00 25.93 27.97 0.0M
2023-08-17 27.30 27.87 26.28 27.05 0.0M
2023-08-16 26.40 26.47 25.52 26.34 0.0M
2023-08-15 24.97 25.99 24.97 25.78 0.0M
2023-08-14 25.35 26.14 25.12 25.28 0.0M
2023-08-11 23.84 24.18 23.45 23.49 0.0M
2023-08-10 23.89 24.45 23.55 24.02 0.0M
2023-08-09 24.52 24.57 23.56 23.70 0.0M
2023-08-08 24.08 24.56 23.52 24.18 0.0M
2023-08-07 25.21 25.40 24.32 24.62 0.0M
2023-08-04 25.54 26.05 24.73 25.05 0.0M
2023-08-03 24.96 25.33 24.38 25.20 0.0M
2023-08-02 24.69 25.24 23.61 25.24 0.0M
2023-08-01 25.73 26.18 24.98 25.12 0.0M
2023-07-31 27.22 28.04 26.45 26.45 0.0M
2023-07-28 25.45 26.12 24.95 26.04 0.0M
2023-07-27 25.35 25.89 24.96 25.38 0.0M
2023-07-26 25.62 25.89 24.65 25.01 0.0M
2023-07-25 25.75 26.67 25.20 26.53 0.0M
2023-07-24 25.11 25.76 24.12 25.67 0.0M
2023-07-21 23.68 24.15 23.57 24.00 0.0M
2023-07-20 23.97 24.34 23.35 24.31 0.0M
2023-07-19 24.18 24.41 23.51 23.84 0.0M
2023-07-18 23.69 23.89 23.19 23.73 0.0M
2023-07-17 22.92 22.92 22.92 22.92 0.0M
2023-07-14 23.20 23.53 22.49 22.92 0.0M
2023-07-13 23.58 24.36 23.38 23.74 0.0M
2023-07-12 23.73 24.21 23.52 23.77 0.0M
2023-07-11 24.20 24.42 23.56 23.82 0.0M
2023-07-10 24.49 24.74 23.89 24.39 0.0M
2023-07-07 23.48 24.04 23.47 24.03 0.0M
2023-07-06 22.60 23.86 22.28 23.43 0.0M
2023-07-05 21.85 22.61 21.81 22.57 0.0M
2023-07-04 22.19 22.44 21.78 22.05 0.0M
2023-07-03 22.20 22.70 21.99 22.57 0.0M
2023-06-30 22.55 22.71 21.90 21.92 0.0M
2023-06-29 22.07 22.88 21.98 22.48 0.0M
2023-06-28 22.92 22.92 21.96 22.25 0.0M
2023-06-27 23.16 23.57 22.69 22.95 0.0M
2023-06-26 24.34 25.28 23.58 23.81 0.0M
2023-06-23 22.39 23.70 22.39 23.09 0.0M
2023-06-21 22.19 22.51 21.63 22.33 0.0M
2023-06-20 22.04 22.06 21.42 21.79 0.0M
2023-06-19 22.25 22.31 21.95 22.06 0.0M
2023-06-16 21.79 22.73 21.49 21.96 0.0M
2023-06-15 21.47 21.82 21.01 21.76 0.0M
2023-06-14 21.82 21.98 20.99 21.24 0.0M
2023-06-13 21.86 22.03 21.39 21.92 0.0M
2023-06-12 22.31 22.33 21.70 21.70 0.0M
2023-06-09 22.71 22.78 21.70 21.71 0.0M
2023-06-08 23.13 23.48 22.51 22.73 0.0M
2023-06-07 23.22 23.39 22.81 23.07 0.0M
2023-06-06 22.93 23.49 22.68 23.06 0.0M
2023-06-05 24.27 24.44 23.14 23.17 0.0M
2023-06-02 23.96 24.53 23.71 23.83 0.0M
2023-06-01 25.34 25.52 24.33 24.53 0.0M
2023-05-31 24.76 26.32 24.76 25.44 0.0M
2023-05-30 25.31 25.44 24.37 24.47 0.0M
2023-05-29 24.65 25.55 24.13 25.55 0.0M
2023-05-25 24.21 25.69 22.94 24.88 0.0M
2023-05-24 22.88 23.81 22.35 23.20 0.0M
2023-05-23 21.76 21.99 21.05 21.76 0.0M
2023-05-22 22.85 22.93 22.01 22.03 0.0M
2023-05-19 22.24 22.67 22.11 22.35 0.0M
2023-05-18 21.98 22.03 21.64 21.81 0.0M
2023-05-17 21.54 22.30 21.19 22.26 0.0M
2023-05-16 21.97 22.02 21.30 21.41 0.0M
2023-05-15 21.97 22.30 21.39 21.79 0.0M
2023-05-12 21.76 21.89 20.94 21.18 0.0M
2023-05-11 22.18 22.23 21.45 21.46 0.0M
2023-05-10 22.50 22.75 22.36 22.42 0.0M
2023-05-09 22.62 22.95 21.77 22.88 0.0M
2023-05-08 23.27 23.35 22.77 22.77 0.0M
2023-05-05 23.05 23.41 22.85 23.38 0.0M
2023-05-04 23.05 23.53 23.05 23.17 0.0M
2023-05-03 22.79 23.40 22.75 23.11 0.0M
2023-05-02 22.74 23.31 22.38 22.38 0.0M
2023-04-28 22.19 22.72 21.62 21.87 0.0M
2023-04-27 22.81 22.94 22.21 22.68 0.0M
2023-04-26 22.69 23.04 22.31 22.93 0.0M
2023-04-25 21.47 22.81 21.39 22.54 0.0M
2023-04-24 22.19 22.49 21.51 22.06 0.0M
2023-04-21 21.76 22.09 21.10 21.90 0.0M
2023-04-20 22.26 22.34 21.67 21.81 0.0M
2023-04-19 22.00 22.56 21.93 22.54 0.0M
2023-04-18 22.69 22.87 22.04 22.13 0.0M
2023-04-17 23.03 23.17 22.33 22.88 0.0M
2023-04-14 23.12 23.15 22.23 22.49 0.0M
2023-04-13 24.60 24.76 23.42 23.44 0.0M
2023-04-12 24.67 24.67 23.89 24.51 0.0M
2023-04-11 25.28 25.44 23.79 24.80 0.0M
2023-04-06 24.77 24.85 24.02 24.33 0.0M
2023-04-04 24.67 24.99 24.33 24.53 0.0M
2023-04-03 25.62 25.77 25.12 25.18 0.0M
2023-03-31 25.79 26.30 25.44 25.44 0.0M
2023-03-30 26.77 26.78 25.71 26.08 0.0M
2023-03-29 27.87 27.87 26.87 27.11 0.0M
2023-03-28 27.27 27.42 26.65 26.88 0.0M
2023-03-27 28.09 28.45 27.80 28.39 0.0M
2023-03-24 27.00 27.13 26.75 26.83 0.0M
2023-03-23 27.39 27.39 26.26 26.98 0.0M
2023-03-22 28.19 28.30 27.00 28.09 0.0M
2023-03-21 30.29 30.29 29.48 29.64 0.0M
2023-03-20 29.05 32.38 28.37 31.09 0.0M
2023-03-17 28.49 28.72 28.00 28.00 0.0M
2023-03-16 29.81 30.64 29.70 30.25 0.0M
2023-03-15 29.08 29.16 28.12 28.21 0.0M
2023-03-14 29.11 31.37 28.90 31.15 0.0M
2023-03-13 28.00 28.19 27.84 28.16 0.0M
2023-03-10 26.41 27.54 26.28 27.39 0.0M
2023-03-09 25.62 25.70 25.16 25.50 0.0M
2023-03-08 25.69 26.14 25.61 25.86 0.0M
2023-03-07 25.23 25.27 24.57 25.05 0.0M
2023-03-06 25.90 26.00 25.47 25.48 0.0M
2023-03-03 25.95 26.14 25.58 25.71 0.0M
2023-03-02 26.42 26.51 26.10 26.46 0.0M
2023-03-01 26.75 27.52 26.34 27.45 0.0M
2023-02-28 26.85 27.31 26.49 27.20 0.0M
2023-02-27 28.77 28.77 27.58 27.81 0.0M
2023-02-24 26.67 28.04 26.57 27.39 0.0M
2023-02-23 27.37 27.37 25.89 26.02 0.0M
2023-02-22 26.13 27.11 25.89 26.24 0.0M
2023-02-21 24.71 25.24 24.37 25.23 0.0M
2023-02-20 24.70 24.89 24.40 24.46 0.0M
2023-02-17 24.52 24.66 23.60 24.27 0.0M
2023-02-16 23.83 24.28 23.60 24.05 0.0M
2023-02-15 24.43 24.90 24.33 24.53 0.0M
2023-02-14 25.55 25.67 25.11 25.14 0.0M
2023-02-13 26.14 26.23 25.46 25.56 0.0M
2023-02-10 24.12 25.07 24.06 24.83 0.0M
2023-02-09 24.23 24.23 23.54 23.96 0.0M
2023-02-08 24.27 24.82 23.91 23.91 0.0M
2023-02-07 25.03 25.14 24.59 24.85 0.0M
2023-02-06 25.52 26.03 25.24 25.67 0.0M
2023-02-03 23.47 24.37 22.76 23.92 0.0M
2023-02-02 22.96 23.23 22.61 23.04 0.0M
2023-02-01 23.63 24.16 23.44 23.69 0.0M
2023-01-31 24.22 25.60 23.98 24.78 0.0M
2023-01-30 23.05 24.91 23.05 24.90 0.0M
2023-01-27 22.78 22.87 22.36 22.45 0.0M
2023-01-26 23.54 23.54 22.59 22.95 0.0M
2023-01-20 22.31 23.03 22.06 22.33 0.0M
2023-01-19 22.56 22.78 22.14 22.28 0.0M
2023-01-18 22.60 22.66 21.93 22.01 0.0M
2023-01-17 22.76 22.93 22.50 22.67 0.0M
2023-01-16 23.11 23.17 22.38 22.77 0.0M
2023-01-13 23.79 23.80 22.61 22.67 0.0M
2023-01-12 24.82 24.87 24.01 24.70 0.0M
2023-01-11 25.52 25.53 24.54 24.82 0.0M
2023-01-10 27.73 27.75 25.89 26.33 0.0M
2023-01-09 27.48 28.60 27.39 27.87 0.0M
2023-01-06 27.82 28.45 27.73 28.02 0.0M
2023-01-05 29.08 29.76 29.02 29.29 0.0M
2023-01-04 29.90 30.04 29.21 29.61 0.0M
2023-01-03 30.54 31.13 29.82 30.29 0.0M