HSI-Utilities (HSNU)

HSNU
🏛️ Hongkong →
35,538.41
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
2021-12-31 51,060.37 51,166.70 50,629.76 50,685.55 12.0M
2021-12-30 51,233.01 51,342.19 50,854.86 51,070.25 15.6M
2021-12-29 50,997.45 51,002.85 50,669.05 50,988.56 16.6M
2021-12-28 50,546.60 50,951.71 50,408.14 50,930.53 21.5M
2021-12-24 50,381.70 50,523.14 50,146.72 50,356.56 6.0M
2021-12-23 49,978.92 50,431.25 49,861.50 50,286.69 16.9M
2021-12-22 50,112.17 50,283.74 49,729.99 50,235.62 16.2M
2021-12-21 50,058.66 50,574.74 49,916.70 49,996.11 24.2M
2021-12-20 49,696.81 49,706.89 49,222.28 49,587.25 22.0M
2021-12-17 49,420.80 49,803.66 49,137.69 49,677.09 33.2M
2021-12-16 49,063.54 49,386.01 48,663.97 49,338.70 20.2M
2021-12-15 49,013.46 49,372.72 48,451.38 49,245.02 19.4M
2021-12-14 48,260.22 48,925.69 48,260.22 48,897.19 21.6M
2021-12-13 48,711.89 48,896.97 48,320.62 48,405.72 35.6M
2021-12-10 48,118.29 48,718.14 48,118.29 48,407.76 17.4M
2021-12-09 48,104.38 48,783.99 48,104.38 48,437.10 27.0M
2021-12-08 48,325.77 48,379.47 47,904.39 48,240.19 32.0M
2021-12-07 48,019.13 48,571.82 47,570.96 48,324.35 23.3M
2021-12-06 49,388.96 49,485.52 48,342.18 48,370.71 27.8M
2021-12-03 48,917.46 49,255.91 48,568.10 49,202.73 35.4M
2021-12-02 48,837.61 49,283.82 48,525.62 49,240.44 21.6M
2021-12-01 49,112.03 49,322.09 48,778.84 48,986.98 38.9M
2021-11-30 49,665.12 49,735.58 48,772.07 49,088.21 87.4M
2021-11-29 49,932.52 49,959.88 49,498.64 49,762.66 19.0M
2021-11-26 50,148.44 50,148.44 49,602.20 49,617.37 20.4M
2021-11-25 50,030.02 50,241.23 49,815.91 50,241.23 33.2M
2021-11-24 49,360.49 50,021.19 49,332.00 50,021.19 29.5M
2021-11-23 49,183.03 49,540.89 48,975.69 49,316.37 12.8M
2021-11-22 49,185.73 49,276.58 48,945.57 49,154.54 19.1M
2021-11-19 49,236.79 49,459.33 49,116.37 49,214.23 18.7M
2021-11-18 48,899.65 49,345.09 48,721.61 49,330.75 17.2M
2021-11-17 48,910.95 49,077.92 48,834.18 49,008.83 14.1M
2021-11-16 49,123.92 49,280.08 49,027.21 49,042.84 12.9M
2021-11-15 49,144.11 49,241.39 48,869.21 49,216.20 15.0M
2021-11-12 49,329.60 49,561.93 48,966.26 49,059.84 26.6M
2021-11-11 49,186.63 49,422.88 49,060.22 49,294.30 20.1M
2021-11-10 49,814.18 49,814.18 49,053.53 49,403.48 17.4M
2021-11-09 49,487.63 49,665.14 49,271.50 49,581.44 10.8M
2021-11-08 49,370.53 49,870.79 49,370.53 49,601.60 15.3M
2021-11-05 49,408.92 49,669.89 49,191.69 49,370.53 18.3M
2021-11-04 49,376.70 49,486.90 49,106.90 49,399.72 12.4M
2021-11-03 49,841.54 49,873.34 49,301.67 49,469.10 13.2M
2021-11-02 50,037.87 50,088.59 49,467.31 49,882.01 20.9M
2021-11-01 49,854.23 50,226.22 49,433.65 49,713.91 17.9M
2021-10-29 49,304.35 49,971.26 49,174.99 49,944.59 32.0M
2021-10-28 49,061.31 49,318.53 48,997.41 49,185.83 23.4M
2021-10-27 48,863.45 49,206.26 48,834.20 49,082.80 19.5M
2021-10-26 48,686.94 48,914.01 48,549.49 48,806.47 15.2M
2021-10-25 48,508.71 48,654.91 48,333.83 48,560.33 12.8M
2021-10-22 48,674.96 48,772.88 48,397.78 48,599.33 11.6M
2021-10-21 48,458.53 48,642.62 48,422.66 48,520.39 13.2M
2021-10-20 48,688.58 48,698.70 48,316.94 48,467.78 15.8M
2021-10-19 48,190.98 48,623.33 48,190.98 48,376.67 13.4M
2021-10-18 48,210.93 48,326.92 47,804.63 48,228.04 14.1M
2021-10-15 47,802.53 48,246.39 47,337.88 48,027.29 39.2M
2021-10-12 48,095.27 48,301.83 47,999.90 48,068.30 20.2M
2021-10-11 48,617.87 48,617.87 48,072.29 48,072.29 22.9M
2021-10-08 48,599.68 48,599.68 48,272.78 48,556.31 21.0M
2021-10-07 48,476.30 48,762.19 48,395.65 48,599.68 19.1M
2021-10-06 48,413.78 48,441.44 47,959.33 48,174.47 18.9M
2021-10-05 48,232.33 48,517.46 48,063.38 48,343.94 19.6M
2021-10-04 48,394.62 48,452.87 47,869.33 48,110.82 20.9M
2021-09-30 48,703.03 48,856.50 48,407.98 48,586.13 26.4M
2021-09-29 48,242.86 48,833.18 48,177.20 48,729.51 26.3M
2021-09-28 48,455.94 48,612.22 48,210.75 48,231.71 27.0M
2021-09-27 48,696.91 49,011.06 48,524.00 48,560.30 19.6M
2021-09-24 49,466.66 49,619.45 48,508.07 48,597.88 35.8M
2021-09-23 49,461.25 49,496.04 49,062.38 49,461.49 27.0M
2021-09-21 49,096.81 49,609.39 48,909.71 49,082.77 29.1M
2021-09-20 49,542.32 49,637.00 48,956.58 49,072.80 31.0M
2021-09-17 50,270.21 50,270.21 49,550.12 49,550.12 50.6M
2021-09-16 50,337.57 50,337.57 49,941.01 50,217.10 21.1M
2021-09-15 50,404.08 50,467.35 49,997.48 50,354.85 20.0M
2021-09-14 50,378.05 50,588.20 49,973.39 50,062.60 19.7M
2021-09-13 50,455.31 50,485.89 50,081.96 50,328.93 15.8M
2021-09-10 50,436.79 50,580.13 50,268.67 50,408.44 14.7M
2021-09-09 50,436.33 50,562.06 50,161.96 50,227.78 22.2M
2021-09-08 50,147.16 50,364.35 50,081.62 50,180.45 20.3M
2021-09-07 50,474.75 50,551.49 50,060.62 50,177.67 21.8M
2021-09-06 50,612.43 50,951.35 50,478.90 50,530.83 23.0M
2021-09-03 50,847.85 51,197.57 50,612.43 50,612.43 36.6M
2021-09-02 50,967.83 51,181.28 50,777.00 51,094.18 19.1M
2021-09-01 51,329.77 51,630.80 51,118.86 51,382.12 31.5M
2021-08-31 51,239.91 51,457.63 50,963.95 51,236.98 39.5M
2021-08-30 51,262.05 51,537.02 51,204.80 51,331.44 17.3M
2021-08-27 51,487.34 51,531.74 51,247.44 51,331.89 21.5M
2021-08-26 51,341.00 51,631.07 51,307.48 51,504.99 21.7M
2021-08-25 51,357.85 51,635.03 51,263.35 51,501.12 24.2M
2021-08-24 52,785.47 52,813.96 51,425.76 51,540.00 50.7M
2021-08-23 52,585.90 53,324.95 52,391.24 52,891.15 49.2M
2021-08-20 52,094.42 52,522.44 51,947.42 52,168.08 42.6M
2021-08-19 51,938.13 52,007.98 51,541.27 51,907.63 16.7M
2021-08-18 51,887.44 52,289.85 51,807.51 52,204.55 17.7M
2021-08-17 52,307.84 52,507.26 51,660.77 51,792.63 19.1M
2021-08-16 51,657.51 52,169.02 51,470.98 52,169.02 18.7M
2021-08-13 51,498.78 51,720.84 51,413.88 51,677.17 9.5M
2021-08-12 51,110.53 51,710.65 51,080.51 51,537.36 12.1M
2021-08-11 50,907.00 51,289.47 50,889.34 51,015.45 18.8M
2021-08-10 51,512.17 51,512.17 50,892.35 51,031.09 25.5M
2021-08-09 51,682.14 52,154.06 51,532.33 51,687.92 11.3M
2021-08-06 52,021.06 52,021.06 51,534.83 51,624.12 13.1M
2021-08-05 52,500.14 52,500.14 51,757.81 51,850.10 20.0M
2021-08-04 52,169.18 52,824.68 52,102.14 52,696.82 34.8M
2021-08-03 51,955.08 52,245.08 51,797.62 52,245.08 32.3M
2021-08-02 52,061.42 52,596.03 51,923.52 52,222.12 18.9M
2021-07-30 51,624.18 52,668.54 51,624.18 52,274.49 30.2M
2021-07-29 52,017.21 52,232.72 51,548.40 52,081.84 25.9M
2021-07-28 52,490.53 52,901.48 51,705.36 52,310.02 38.0M
2021-07-27 52,205.28 53,184.60 52,120.25 52,597.55 51.1M
2021-07-26 51,526.47 52,243.59 51,292.13 51,987.03 36.4M
2021-07-23 51,688.30 51,725.20 51,389.02 51,413.02 11.1M
2021-07-22 51,169.93 51,712.08 51,090.83 51,636.87 21.4M
2021-07-21 51,059.08 51,232.77 50,811.27 51,177.99 28.5M
2021-07-20 50,967.70 51,274.21 50,816.36 50,947.01 14.3M
2021-07-19 50,916.95 51,106.06 50,707.21 50,982.88 15.1M
2021-07-16 51,431.36 51,431.36 50,916.95 50,916.95 20.0M
2021-07-15 51,041.88 51,513.62 50,809.60 51,431.36 26.3M
2021-07-14 50,900.35 50,996.75 50,614.05 50,689.53 17.3M
2021-07-13 50,500.99 51,039.60 50,323.74 50,839.60 37.2M
2021-07-12 50,279.53 50,341.51 49,860.23 50,258.53 20.1M
2021-07-09 50,195.77 50,406.57 49,945.48 50,233.50 41.6M
2021-07-08 50,438.42 50,477.90 50,036.19 50,245.00 21.6M
2021-07-07 50,434.53 50,498.30 50,164.28 50,322.19 27.0M
2021-07-06 50,742.68 50,758.31 50,296.47 50,476.34 17.5M
2021-07-05 50,109.87 50,944.95 50,029.87 50,751.77 25.5M
2021-07-02 50,323.86 50,323.86 49,694.25 50,109.87 28.8M
2021-06-30 50,143.34 50,303.80 50,007.94 50,029.36 29.5M
2021-06-29 50,415.27 50,549.37 50,088.18 50,143.87 25.9M
2021-06-28 50,642.20 50,737.19 50,364.07 50,568.28 15.9M
2021-06-25 50,708.01 50,836.98 50,435.59 50,629.76 24.9M
2021-06-24 50,788.85 50,956.28 50,464.12 50,733.23 24.7M
2021-06-23 50,472.67 50,937.82 50,334.47 50,812.74 61.2M
2021-06-22 50,243.74 50,885.51 50,215.25 50,397.23 48.4M
2021-06-21 50,531.78 50,583.32 49,738.59 49,834.00 40.9M
2021-06-18 50,862.82 50,962.42 50,556.69 50,776.58 36.8M
2021-06-17 50,487.65 51,007.53 50,468.77 50,984.10 27.6M
2021-06-16 50,747.92 50,949.06 50,647.38 50,793.20 29.1M
2021-06-15 51,248.34 51,305.90 50,623.64 50,925.82 18.5M
2021-06-11 51,035.25 51,382.47 51,022.58 51,234.22 16.0M
2021-06-10 50,975.95 51,347.24 50,878.63 51,014.33 20.5M
2021-06-09 51,034.05 51,116.94 50,658.94 50,840.56 17.4M
2021-06-08 50,875.98 51,079.59 50,604.24 51,042.76 23.5M
2021-06-07 51,077.32 51,082.38 50,374.23 50,669.21 33.7M
2021-06-04 51,174.69 51,174.69 50,610.31 51,073.29 44.3M
2021-06-03 51,860.82 51,999.93 51,252.05 51,401.83 34.2M
2021-06-02 51,903.08 52,206.53 51,774.98 51,922.66 20.4M
2021-06-01 51,788.60 51,941.57 51,546.32 51,914.62 18.0M
2021-05-31 52,696.82 52,718.44 51,861.65 51,874.45 23.8M
2021-05-28 52,507.97 52,774.94 52,326.30 52,728.81 31.5M
2021-05-27 52,077.53 52,616.71 51,960.63 52,434.70 47.9M
2021-05-26 51,789.67 52,333.40 51,789.67 52,333.40 33.2M
2021-05-25 51,886.31 52,038.74 51,600.58 51,741.77 16.7M
2021-05-24 51,406.67 51,766.14 51,325.98 51,766.14 15.7M
2021-05-21 51,737.43 51,747.15 51,325.97 51,413.94 15.5M
2021-05-20 51,528.92 51,752.08 51,228.26 51,732.46 21.1M
2021-05-18 51,354.22 52,123.49 51,251.77 51,663.03 20.1M
2021-05-17 51,536.67 51,728.53 50,834.01 51,116.23 22.3M
2021-05-14 52,322.50 52,322.50 51,916.16 52,157.24 21.5M
2021-05-13 51,845.92 52,215.12 51,643.91 51,912.55 20.5M
2021-05-12 52,076.82 52,142.49 51,464.56 51,997.89 27.9M
2021-05-11 52,893.61 52,923.88 51,707.48 51,910.27 40.4M
2021-05-10 52,551.10 53,195.51 52,412.25 52,985.87 36.1M
2021-05-07 51,568.71 52,326.36 51,568.71 52,326.36 35.5M
2021-05-06 51,233.74 51,645.40 51,191.36 51,517.17 27.4M
2021-05-05 50,425.10 51,021.81 50,328.20 51,021.81 30.0M
2021-05-04 50,000.13 50,258.54 49,845.83 50,236.58 17.7M
2021-05-03 49,891.97 50,052.00 49,553.33 49,810.16 21.6M
2021-04-30 49,950.67 50,158.31 49,706.87 49,860.40 21.9M
2021-04-29 49,622.10 50,151.34 49,622.10 50,101.45 16.6M
2021-04-28 49,581.84 49,710.30 49,387.45 49,524.77 19.3M
2021-04-27 49,745.19 49,908.76 49,466.59 49,564.29 16.8M
2021-04-26 49,987.11 49,994.08 49,598.06 49,823.11 14.0M
2021-04-23 49,762.36 49,987.11 49,515.04 49,987.11 15.9M
2021-04-22 49,922.97 50,076.96 49,669.13 49,721.21 18.9M
2021-04-21 49,875.74 50,037.46 49,657.21 49,979.29 18.2M
2021-04-20 49,784.83 50,040.89 49,697.41 49,856.21 20.3M
2021-04-19 49,469.04 49,888.46 49,402.15 49,729.76 20.2M
2021-04-16 49,405.67 49,711.43 49,153.46 49,426.43 29.3M
2021-04-15 49,417.81 49,417.81 49,131.49 49,250.50 15.2M
2021-04-14 49,302.03 49,527.05 49,158.65 49,275.86 20.6M
2021-04-13 48,816.65 49,181.40 48,747.86 48,991.33 20.1M
2021-04-12 48,795.27 48,795.27 48,317.86 48,556.83 24.0M
2021-04-09 48,819.21 48,880.55 48,549.00 48,669.44 18.3M
2021-04-08 48,405.28 48,736.42 48,374.15 48,587.96 16.9M
2021-04-07 48,279.05 48,950.85 48,279.05 48,525.92 24.2M
2021-04-01 48,901.32 49,090.17 48,195.01 48,255.84 28.0M
2021-03-31 49,177.70 49,177.70 48,804.94 48,873.50 27.4M
2021-03-30 49,171.95 49,184.86 48,851.96 49,136.86 25.4M
2021-03-29 48,074.35 48,955.38 48,052.94 48,876.92 31.6M
2021-03-26 48,751.41 48,762.66 48,121.81 48,198.96 26.0M
2021-03-25 48,157.58 48,771.39 48,154.27 48,555.69 34.5M
2021-03-24 48,402.50 48,545.89 48,099.19 48,192.57 29.9M
2021-03-23 49,212.95 49,212.95 48,191.22 48,489.25 25.7M
2021-03-22 48,098.73 49,038.46 48,084.94 48,982.05 55.8M
2021-03-19 47,870.45 48,119.68 47,567.93 48,097.52 59.6M
2021-03-18 47,938.55 48,153.34 47,726.75 47,878.61 23.4M
2021-03-17 47,611.39 48,073.76 47,609.40 47,778.50 20.8M
2021-03-16 47,719.43 47,719.43 47,393.04 47,621.87 15.9M
2021-03-15 47,276.60 47,666.77 47,129.24 47,555.74 23.1M
2021-03-12 47,359.01 47,573.28 47,089.45 47,221.22 43.3M
2021-03-11 47,271.67 47,636.42 47,179.64 47,268.27 25.6M
2021-03-10 47,492.43 47,591.45 47,094.63 47,328.14 30.6M
2021-03-09 47,486.53 48,906.50 47,291.45 47,665.27 65.2M
2021-03-08 46,461.32 47,422.58 46,415.99 47,260.19 56.1M
2021-03-05 46,698.05 46,890.30 46,454.00 46,569.82 26.4M
2021-03-04 46,411.85 47,067.93 46,409.24 47,050.92 29.4M
2021-03-03 46,395.63 46,976.55 46,366.57 46,672.84 28.1M
2021-03-02 46,883.01 46,982.29 46,234.02 46,300.94 36.3M
2021-03-01 47,319.07 47,458.33 46,834.36 46,856.43 32.4M
2021-02-26 47,685.37 47,830.88 47,321.61 47,466.18 48.4M
2021-02-25 47,946.46 47,946.46 47,485.27 47,805.36 43.0M
2021-02-24 46,998.82 48,057.81 46,987.41 47,670.46 90.6M
2021-02-23 45,894.21 46,908.24 45,894.21 46,905.50 58.5M
2021-02-22 45,438.92 46,036.52 45,347.02 45,755.16 48.8M
2021-02-19 45,264.53 45,461.41 45,121.12 45,297.32 27.0M
2021-02-18 45,195.35 45,395.51 45,087.63 45,228.58 25.6M
2021-02-17 45,499.55 45,510.74 45,156.63 45,217.89 29.9M
2021-02-16 45,239.26 45,732.91 45,104.25 45,579.77 35.0M
2021-02-11 44,813.81 45,259.64 44,813.81 45,031.07 17.8M
2021-02-10 44,769.97 44,936.63 44,766.96 44,864.47 20.8M
2021-02-09 44,804.65 45,030.07 44,696.64 44,773.47 17.6M
2021-02-08 44,927.01 45,247.36 44,789.82 44,878.74 19.8M
2021-02-05 44,871.48 45,079.55 44,735.06 44,859.91 28.2M
2021-02-04 44,999.20 45,189.85 44,778.57 45,014.35 30.8M
2021-02-03 45,149.82 45,333.78 44,700.42 44,973.49 37.6M
2021-02-02 45,423.12 45,775.66 45,011.37 45,150.48 33.5M
2021-02-01 45,193.01 45,225.73 44,874.70 45,154.17 24.8M
2021-01-29 45,456.10 45,519.93 44,888.54 45,266.63 55.0M
2021-01-28 45,696.21 45,798.99 45,294.26 45,673.74 40.0M
2021-01-27 45,644.87 46,012.97 45,410.72 45,716.42 28.5M
2021-01-26 45,261.65 45,381.10 45,033.13 45,326.58 28.8M
2021-01-25 45,694.73 45,772.88 44,987.70 45,200.42 30.9M
2021-01-22 45,958.17 46,121.21 45,553.81 45,667.60 27.0M
2021-01-21 45,718.78 45,941.57 45,574.68 45,932.36 34.4M
2021-01-20 45,457.25 45,700.47 45,362.00 45,483.34 159.8M
2021-01-19 45,240.26 45,806.61 45,113.17 45,636.85 47.4M
2021-01-18 45,415.04 45,588.31 45,076.97 45,206.24 23.9M
2021-01-15 45,633.61 45,875.78 45,320.15 45,320.15 28.7M
2021-01-14 45,443.48 45,693.19 45,378.31 45,639.34 35.9M
2021-01-13 45,426.61 45,750.64 45,221.02 45,552.07 44.6M
2021-01-12 45,783.92 45,890.43 45,543.20 45,659.61 29.0M
2021-01-11 46,310.99 46,325.02 45,667.81 45,734.79 22.5M
2021-01-08 45,943.07 45,990.22 45,504.17 45,990.22 30.0M
2021-01-07 46,387.60 46,387.60 45,740.99 45,826.53 25.2M
2021-01-06 46,631.55 46,631.55 46,116.31 46,321.37 23.1M
2021-01-05 46,515.10 46,788.58 46,290.47 46,788.58 34.9M
2021-01-04 45,861.65 46,756.67 45,861.65 46,454.13 25.3M