HSTECH Futures (HSTECHF)

HSTECHF
🏛️ Hongkong →
2,073.83
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
2022-12-30 1,545.47 1,560.23 1,528.13 1,536.98 0.0M
2022-12-29 1,522.60 1,540.67 1,511.53 1,520.75 0.0M
2022-12-28 1,556.90 1,582.93 1,539.38 1,574.62 0.0M
2022-12-23 1,523.12 1,558.26 1,521.16 1,525.75 0.0M
2022-12-22 1,532.73 1,574.58 1,532.73 1,564.23 0.0M
2022-12-21 1,492.33 1,503.46 1,481.20 1,498.27 0.0M
2022-12-20 1,516.82 1,516.82 1,467.46 1,486.02 0.0M
2022-12-19 1,559.50 1,593.65 1,525.36 1,539.46 0.0M
2022-12-16 1,527.59 1,566.56 1,505.69 1,535.01 0.0M
2022-12-15 1,579.55 1,581.40 1,531.30 1,533.53 0.0M
2022-12-14 1,587.34 1,595.88 1,548.00 1,578.80 0.0M
2022-12-13 1,544.29 1,592.16 1,540.21 1,575.83 0.0M
2022-12-12 1,571.75 1,604.04 1,546.51 1,552.08 0.0M
2022-12-09 1,587.71 1,634.47 1,572.12 1,629.28 0.0M
2022-12-08 1,512.00 1,596.25 1,506.80 1,589.20 0.0M
2022-12-07 1,548.00 1,607.75 1,486.02 1,493.81 0.0M
2022-12-06 1,528.70 1,593.65 1,528.33 1,546.51 0.0M
2022-12-05 1,517.57 1,582.89 1,494.18 1,576.21 0.0M
2022-12-02 1,427.38 1,465.98 1,422.56 1,448.91 0.0M
2022-12-01 1,474.14 1,496.41 1,421.81 1,424.41 0.0M
2022-11-30 1,371.34 1,422.93 1,358.72 1,411.79 0.0M
2022-11-29 1,313.44 1,386.18 1,301.94 1,385.44 0.0M
2022-11-28 1,224.40 1,286.82 1,224.40 1,280.04 0.0M
2022-11-25 1,339.44 1,339.44 1,301.51 1,306.75 0.0M
2022-11-24 1,344.04 1,351.68 1,321.74 1,336.75 0.0M
2022-11-23 1,324.33 1,341.47 1,301.22 1,329.17 0.0M
2022-11-22 1,340.73 1,357.50 1,299.35 1,314.64 0.0M
2022-11-21 1,353.03 1,366.45 1,326.19 1,351.91 0.0M
2022-11-18 1,432.79 1,449.57 1,384.34 1,393.66 0.0M
2022-11-17 1,388.81 1,404.46 1,341.10 1,386.57 0.0M
2022-11-16 1,402.97 1,443.23 1,384.71 1,416.39 0.0M
2022-11-15 1,327.31 1,428.32 1,310.91 1,420.49 0.0M
2022-11-14 1,359.74 1,391.05 1,313.14 1,331.41 0.0M
2022-11-11 1,309.04 1,320.60 1,255.00 1,305.32 0.0M
2022-11-10 1,195.36 1,199.09 1,177.47 1,180.08 0.0M
2022-11-09 1,239.72 1,268.42 1,210.27 1,228.16 0.0M
2022-11-08 1,260.96 1,275.87 1,238.23 1,247.17 0.0M
2022-11-07 1,173.00 1,291.53 1,173.00 1,270.28 0.0M
2022-11-04 1,153.99 1,257.98 1,146.16 1,223.69 0.0M
2022-11-03 1,140.57 1,164.80 1,126.78 1,129.39 0.0M
2022-11-02 1,135.35 1,187.16 1,126.03 1,178.59 0.0M
2022-11-01 1,084.29 1,164.80 1,080.93 1,152.87 0.0M
2022-10-31 1,056.33 1,102.55 1,043.28 1,063.04 0.0M
2022-10-28 1,108.89 1,113.73 1,045.52 1,055.96 0.0M
2022-10-27 1,147.10 1,152.84 1,112.15 1,122.30 0.0M
2022-10-26 1,060.73 1,127.11 1,058.52 1,104.70 0.0M
2022-10-25 1,037.32 1,113.05 1,015.08 1,075.63 0.0M
2022-10-24 1,124.88 1,143.54 1,032.73 1,038.70 0.0M
2022-10-21 1,175.62 1,180.10 1,151.75 1,152.49 0.0M
2022-10-20 1,148.01 1,188.68 1,136.45 1,159.21 0.0M
2022-10-19 1,224.13 1,239.80 1,187.94 1,192.04 0.0M
2022-10-18 1,228.60 1,247.26 1,201.74 1,242.41 0.0M
2022-10-17 1,167.04 1,210.69 1,154.36 1,190.55 0.0M
2022-10-14 1,190.92 1,239.80 1,189.05 1,194.65 0.0M
2022-10-13 1,213.31 1,224.87 1,175.25 1,178.23 0.0M
2022-10-12 1,208.83 1,262.55 1,181.22 1,224.13 0.0M
2022-10-11 1,255.09 1,265.17 1,219.65 1,224.87 0.0M
2022-10-10 1,286.81 1,288.30 1,264.42 1,266.66 0.0M
2022-10-07 1,348.37 1,350.98 1,318.52 1,324.49 0.0M
2022-10-06 1,373.36 1,382.69 1,359.56 1,365.16 0.0M
2022-10-05 1,351.72 1,387.91 1,340.16 1,371.87 0.0M
2022-10-03 1,278.97 1,308.45 1,268.15 1,280.84 0.0M
2022-09-30 1,298.37 1,312.92 1,267.78 1,287.55 0.0M
2022-09-29 1,358.44 1,358.44 1,286.81 1,303.22 0.0M
2022-09-28 1,351.74 1,354.32 1,310.97 1,318.89 0.0M
2022-09-27 1,368.12 1,371.99 1,338.99 1,366.89 0.0M
2022-09-26 1,328.07 1,383.22 1,325.16 1,363.28 0.0M
2022-09-23 1,365.69 1,370.17 1,336.92 1,339.16 0.0M
2022-09-22 1,352.24 1,377.64 1,348.13 1,376.90 0.0M
2022-09-21 1,425.10 1,425.85 1,391.10 1,394.83 0.0M
2022-09-20 1,434.07 1,452.37 1,429.96 1,437.80 0.0M
2022-09-19 1,431.08 1,431.08 1,406.79 1,415.01 0.0M
2022-09-16 1,461.72 1,471.06 1,434.07 1,439.30 0.0M
2022-09-15 1,476.29 1,488.62 1,471.80 1,476.29 0.0M
2022-09-14 1,473.67 1,490.49 1,472.55 1,476.66 0.0M
2022-09-13 1,536.07 1,540.18 1,518.51 1,521.13 0.0M
2022-09-09 1,493.48 1,531.21 1,484.13 1,522.99 0.0M
2022-09-08 1,511.78 1,517.02 1,481.15 1,487.87 0.0M
2022-09-07 1,488.99 1,508.05 1,481.52 1,500.57 0.0M
2022-09-06 1,528.60 1,534.58 1,504.69 1,517.76 0.0M
2022-09-05 1,535.32 1,537.19 1,507.67 1,521.87 0.0M
2022-09-02 1,574.18 1,582.78 1,541.30 1,552.89 0.0M
2022-09-01 1,578.29 1,604.45 1,565.22 1,568.21 0.0M
2022-08-31 1,539.43 1,629.48 1,536.45 1,593.24 0.0M
2022-08-30 1,588.01 1,598.84 1,541.68 1,588.01 0.0M
2022-08-29 1,591.54 1,597.00 1,575.60 1,590.25 0.0M
2022-08-26 1,638.12 1,638.12 1,597.90 1,609.32 0.0M
2022-08-25 1,534.08 1,603.87 1,534.08 1,595.83 0.0M
2022-08-24 1,557.44 1,557.44 1,503.88 1,509.87 0.0M
2022-08-23 1,553.32 1,566.43 1,536.09 1,551.82 0.0M
2022-08-22 1,548.08 1,571.67 1,543.58 1,550.32 0.0M
2022-08-19 1,559.69 1,589.28 1,552.57 1,565.68 0.0M
2022-08-18 1,585.91 1,593.02 1,561.56 1,568.68 0.0M
2022-08-17 1,598.64 1,604.64 1,568.30 1,589.65 0.0M
2022-08-16 1,628.98 1,630.11 1,559.69 1,582.91 0.0M
2022-08-15 1,618.87 1,646.96 1,611.00 1,616.25 0.0M
2022-08-12 1,625.99 1,637.97 1,612.13 1,628.23 0.0M
2022-08-11 1,594.15 1,628.61 1,586.66 1,624.11 0.0M
2022-08-10 1,599.39 1,604.64 1,547.70 1,564.56 0.0M
2022-08-09 1,621.87 1,638.35 1,598.64 1,611.00 0.0M
2022-08-08 1,629.36 1,643.22 1,617.37 1,626.36 0.0M
2022-08-05 1,659.32 1,661.94 1,637.22 1,649.58 0.0M
2022-08-04 1,623.74 1,647.71 1,617.37 1,647.71 0.0M
2022-08-03 1,606.13 1,616.62 1,581.04 1,597.52 0.0M
2022-08-02 1,582.91 1,587.41 1,546.20 1,568.68 0.0M
2022-08-01 1,593.77 1,635.35 1,593.02 1,621.87 0.0M
2022-07-29 1,708.02 1,708.76 1,608.01 1,618.87 0.0M
2022-07-28 1,707.64 1,722.62 1,701.27 1,707.64 0.0M
2022-07-27 1,692.22 1,710.88 1,691.32 1,694.53 0.0M
2022-07-26 1,706.50 1,729.46 1,698.78 1,721.68 0.0M
2022-07-25 1,695.75 1,713.40 1,680.94 1,694.50 0.0M
2022-07-22 1,738.18 1,749.80 1,712.69 1,724.31 0.0M
2022-07-21 1,704.81 1,737.43 1,701.44 1,716.43 0.0M
2022-07-20 1,726.56 1,738.18 1,712.69 1,715.68 0.0M
2022-07-19 1,708.56 1,712.69 1,679.70 1,685.70 0.0M
2022-07-18 1,666.95 1,721.31 1,647.09 1,714.56 0.0M
2022-07-15 1,678.95 1,709.69 1,656.46 1,665.45 0.0M
2022-07-14 1,702.94 1,739.68 1,699.57 1,714.94 0.0M
2022-07-13 1,713.06 1,737.05 1,700.69 1,710.81 0.0M
2022-07-12 1,702.94 1,725.06 1,686.82 1,695.44 0.0M
2022-07-11 1,774.16 1,776.41 1,721.31 1,733.68 0.0M
2022-07-08 1,831.14 1,831.14 1,790.28 1,803.02 0.0M
2022-07-07 1,765.91 1,798.53 1,740.05 1,793.28 0.0M
2022-07-06 1,827.39 1,838.26 1,763.67 1,793.65 0.0M
2022-07-05 1,865.62 1,872.75 1,811.27 1,813.52 0.0M
2022-07-04 1,827.76 1,838.26 1,797.03 1,832.64 0.0M
2022-06-30 1,840.88 1,862.25 1,804.15 1,827.39 0.0M
2022-06-29 1,875.00 1,901.98 1,831.14 1,849.13 0.0M
2022-06-28 1,880.26 1,929.39 1,849.10 1,918.10 0.0M
2022-06-27 1,834.49 1,927.49 1,833.91 1,916.92 0.0M
2022-06-24 1,766.36 1,831.08 1,766.36 1,816.01 0.0M
2022-06-23 1,737.22 1,767.32 1,714.64 1,753.40 0.0M
2022-06-22 1,778.98 1,789.90 1,710.88 1,715.77 0.0M
2022-06-21 1,760.55 1,802.69 1,745.12 1,796.29 0.0M
2022-06-20 1,743.24 1,761.30 1,709.75 1,754.90 0.0M
2022-06-17 1,689.06 1,760.55 1,684.17 1,753.02 0.0M
2022-06-16 1,800.43 1,801.18 1,693.95 1,712.39 0.0M
2022-06-15 1,746.63 1,786.51 1,743.62 1,775.22 0.0M
2022-06-14 1,678.90 1,751.89 1,678.90 1,726.68 0.0M
2022-06-13 1,743.62 1,777.10 1,716.15 1,719.53 0.0M
2022-06-10 1,736.47 1,824.51 1,731.95 1,815.11 0.0M
2022-06-09 1,838.43 1,845.58 1,762.05 1,788.39 0.0M
2022-06-08 1,776.35 1,819.62 1,764.31 1,814.73 0.0M
2022-06-07 1,713.89 1,759.04 1,705.24 1,727.44 0.0M
2022-06-06 1,695.08 1,751.52 1,665.35 1,751.52 0.0M
2022-06-02 1,643.15 1,664.60 1,629.61 1,661.21 0.0M
2022-06-01 1,675.51 1,690.19 1,645.41 1,658.96 0.0M
2022-05-31 1,633.75 1,709.38 1,628.48 1,705.99 0.0M
2022-05-30 1,605.90 1,646.16 1,600.63 1,645.79 0.0M
2022-05-27 1,593.80 1,593.80 1,558.67 1,584.46 0.0M
2022-05-26 1,519.20 1,527.00 1,489.29 1,510.45 0.0M
2022-05-25 1,498.53 1,538.69 1,498.53 1,512.50 0.0M
2022-05-24 1,548.15 1,578.25 1,503.76 1,513.91 0.0M
2022-05-23 1,598.94 1,603.46 1,555.68 1,570.72 0.0M
2022-05-20 1,595.55 1,619.26 1,580.13 1,611.73 0.0M
2022-05-19 1,528.59 1,557.93 1,520.69 1,534.61 0.0M
2022-05-18 1,595.18 1,610.60 1,567.34 1,592.92 0.0M
2022-05-17 1,549.28 1,610.98 1,547.02 1,609.47 0.0M
2022-05-16 1,555.68 1,561.32 1,502.25 1,519.18 0.0M
2022-05-13 1,467.26 1,518.81 1,467.26 1,509.40 0.0M
2022-05-12 1,457.48 1,499.62 1,443.56 1,444.69 0.0M
2022-05-11 1,446.95 1,555.68 1,443.56 1,512.41 0.0M
2022-05-10 1,433.03 1,481.18 1,409.70 1,458.99 0.0M
2022-05-06 1,524.83 1,543.26 1,507.14 1,512.79 0.0M
2022-05-05 1,636.56 1,647.10 1,591.04 1,592.54 0.0M
2022-05-04 1,643.33 1,646.34 1,590.29 1,591.42 0.0M
2022-05-03 1,642.58 1,689.23 1,603.08 1,648.98 0.0M
2022-04-29 1,520.69 1,694.88 1,515.80 1,682.84 0.0M
2022-04-28 1,532.73 1,536.49 1,488.71 1,536.11 0.0M
2022-04-27 1,447.79 1,507.48 1,447.79 1,497.36 0.0M
2022-04-26 1,465.03 1,513.59 1,460.32 1,478.12 0.0M
2022-04-25 1,477.75 1,477.75 1,416.34 1,424.49 0.0M
2022-04-22 1,440.82 1,510.19 1,436.69 1,495.57 0.0M
2022-04-21 1,517.69 1,531.95 1,479.07 1,491.44 0.0M
2022-04-20 1,568.32 1,583.70 1,543.57 1,547.70 0.0M
2022-04-19 1,572.07 1,593.82 1,549.20 1,552.95 0.0M
2022-04-14 1,612.57 1,629.07 1,604.32 1,624.20 0.0M
2022-04-13 1,586.70 1,617.82 1,570.57 1,596.07 0.0M
2022-04-12 1,588.20 1,620.07 1,543.57 1,596.82 0.0M
2022-04-11 1,636.58 1,638.08 1,555.20 1,555.20 0.0M
2022-04-08 1,663.95 1,666.58 1,627.95 1,658.33 0.0M
2022-04-07 1,681.58 1,741.58 1,670.70 1,671.08 0.0M
2022-04-06 1,743.08 1,744.58 1,710.83 1,714.20 0.0M
2022-04-04 1,790.71 1,790.71 1,790.71 1,790.71 0.0M
2022-04-01 1,645.95 1,696.95 1,641.45 1,687.58 0.0M
2022-03-31 1,735.20 1,738.58 1,691.33 1,699.20 0.0M
2022-03-30 1,754.71 1,766.33 1,717.20 1,729.58 0.0M
2022-03-29 1,704.59 1,730.79 1,696.49 1,726.95 0.0M
2022-03-28 1,658.99 1,707.87 1,610.47 1,692.58 0.0M
2022-03-25 1,692.85 1,728.87 1,620.29 1,629.52 0.0M
2022-03-24 1,770.72 1,777.46 1,712.32 1,716.81 0.0M
2022-03-23 1,776.33 1,827.99 1,761.73 1,771.47 0.0M
2022-03-22 1,667.02 1,750.50 1,654.29 1,747.13 0.0M
2022-03-21 1,747.51 1,747.51 1,634.45 1,654.67 0.0M
2022-03-18 1,644.56 1,701.46 1,605.25 1,676.38 0.0M
2022-03-17 1,751.62 1,792.80 1,647.55 1,693.60 0.0M
2022-03-16 1,381.38 1,592.90 1,350.31 1,590.65 0.0M
2022-03-15 1,343.20 1,440.91 1,285.92 1,293.78 0.0M
2022-03-14 1,511.29 1,525.51 1,397.11 1,397.11 0.0M
2022-03-11 1,575.30 1,617.98 1,514.66 1,575.30 0.0M
2022-03-10 1,703.71 1,710.44 1,641.19 1,652.42 0.0M
2022-03-09 1,662.53 1,674.88 1,583.54 1,637.44 0.0M
2022-03-08 1,674.13 1,714.56 1,630.71 1,654.29 0.0M
2022-03-07 1,702.96 1,730.29 1,652.42 1,676.38 0.0M
2022-03-04 1,768.84 1,799.54 1,767.72 1,771.09 0.0M
2022-03-03 1,870.67 1,892.38 1,849.71 1,852.33 0.0M
2022-03-02 1,917.09 1,931.32 1,871.04 1,877.78 0.0M
2022-03-01 1,936.18 1,944.04 1,911.10 1,913.72 0.0M
2022-02-28 1,917.84 1,926.45 1,885.27 1,918.96 0.0M
2022-02-25 1,926.08 1,951.16 1,907.36 1,909.23 0.0M
2022-02-24 1,927.71 1,953.42 1,882.93 1,892.38 0.0M
2022-02-23 1,951.34 1,999.44 1,951.34 1,986.36 0.0M
2022-02-22 1,951.83 1,975.96 1,939.55 1,964.49 0.0M
2022-02-21 2,021.97 2,047.10 1,990.84 1,995.34 0.0M
2022-02-18 2,102.98 2,125.48 2,041.47 2,049.35 0.0M
2022-02-17 2,107.48 2,128.11 2,090.98 2,111.98 0.0M
2022-02-16 2,105.61 2,112.36 2,090.23 2,106.36 0.0M
2022-02-15 2,057.60 2,081.98 2,046.72 2,077.85 0.0M
2022-02-14 2,059.85 2,078.23 2,046.72 2,050.85 0.0M
2022-02-11 2,099.60 2,123.23 2,077.85 2,091.73 0.0M
2022-02-10 2,152.11 2,152.11 2,094.73 2,131.11 0.0M
2022-02-09 2,087.98 2,121.36 2,079.73 2,121.36 0.0M
2022-02-08 2,061.35 2,063.97 2,021.22 2,037.72 0.0M
2022-02-07 2,094.73 2,100.35 2,044.09 2,062.10 0.0M
2022-02-04 2,081.23 2,099.60 2,051.22 2,099.60 0.0M
2022-01-31 1,998.71 2,047.85 1,989.71 2,039.97 0.0M
2022-01-28 2,012.96 2,013.71 1,966.08 1,968.33 0.0M
2022-01-27 2,058.78 2,062.41 2,001.65 2,018.59 0.0M
2022-01-26 2,092.41 2,126.75 2,075.46 2,106.65 0.0M
2022-01-25 2,090.47 2,118.42 2,062.66 2,083.24 0.0M
2022-01-24 2,151.07 2,163.07 2,134.20 2,140.19 0.0M
2022-01-21 2,191.94 2,217.06 2,172.82 2,199.44 0.0M
2022-01-20 2,134.57 2,219.68 2,120.32 2,219.68 0.0M
2022-01-19 2,136.07 2,156.69 2,104.57 2,104.95 0.0M
2022-01-18 2,152.19 2,190.06 2,122.57 2,125.20 0.0M
2022-01-17 2,154.44 2,165.69 2,129.70 2,144.69 0.0M
2022-01-14 2,113.95 2,167.19 2,103.82 2,165.69 0.0M
2022-01-13 2,219.68 2,225.31 2,155.94 2,172.07 0.0M
2022-01-12 2,159.32 2,214.81 2,154.82 2,208.06 0.0M
2022-01-11 2,095.20 2,124.07 2,086.20 2,103.82 0.0M
2022-01-10 2,061.46 2,115.82 2,047.21 2,104.95 0.0M
2022-01-07 2,061.83 2,067.46 2,025.46 2,062.58 0.0M
2022-01-06 1,989.47 2,026.21 1,965.84 2,013.09 0.0M
2022-01-05 2,050.96 2,065.21 1,990.22 1,995.09 0.0M
2022-01-04 2,127.07 2,135.70 2,084.70 2,092.95 0.0M
2022-01-03 2,141.69 2,156.69 2,105.32 2,115.45 0.0M