Risk Adjusted ER-HSI20 (HSRAIHSIER20)

HSRAIHSIER20
🏛️ Hongkong →
48,443.56
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
2021-12-31 46,968.28 46,968.28 46,968.28 46,968.28 0.0M
2021-12-30 46,395.18 46,395.18 46,395.18 46,395.18 0.0M
2021-12-29 46,344.37 46,344.37 46,344.37 46,344.37 0.0M
2021-12-28 46,734.19 46,734.19 46,734.19 46,734.19 0.0M
2021-12-24 46,621.48 46,621.48 46,621.48 46,621.48 0.0M
2021-12-23 46,561.36 46,561.36 46,561.36 46,561.36 0.0M
2021-12-22 46,378.37 46,378.37 46,378.37 46,378.37 0.0M
2021-12-21 46,115.72 46,115.72 46,115.72 46,115.72 0.0M
2021-12-20 45,661.39 45,661.39 45,661.39 45,661.39 0.0M
2021-12-17 46,561.30 46,561.30 46,561.30 46,561.30 0.0M
2021-12-16 47,129.52 47,129.52 47,129.52 47,129.52 0.0M
2021-12-15 47,016.06 47,016.06 47,016.06 47,016.06 0.0M
2021-12-14 47,448.38 47,448.38 47,448.38 47,448.38 0.0M
2021-12-13 48,088.38 48,088.38 48,088.38 48,088.38 0.0M
2021-12-10 48,172.00 48,172.00 48,172.00 48,172.00 0.0M
2021-12-09 48,692.57 48,692.57 48,692.57 48,692.57 0.0M
2021-12-08 48,174.97 48,174.97 48,174.97 48,174.97 0.0M
2021-12-07 48,148.81 48,148.81 48,148.81 48,148.81 0.0M
2021-12-06 46,875.78 46,875.78 46,875.78 46,875.78 0.0M
2021-12-03 47,714.58 47,714.58 47,714.58 47,714.58 0.0M
2021-12-02 47,759.56 47,759.56 47,759.56 47,759.56 0.0M
2021-12-01 47,493.84 47,493.84 47,493.84 47,493.84 0.0M
2021-11-30 47,125.45 47,125.45 47,125.45 47,125.45 0.0M
2021-11-29 47,882.54 47,882.54 47,882.54 47,882.54 0.0M
2021-11-26 48,341.69 48,341.69 48,341.69 48,341.69 0.0M
2021-11-25 49,666.22 49,666.22 49,666.22 49,666.22 0.0M
2021-11-24 49,547.73 49,547.73 49,547.73 49,547.73 0.0M
2021-11-23 49,479.93 49,479.93 49,479.93 49,479.93 0.0M
2021-11-22 50,081.88 50,081.88 50,081.88 50,081.88 0.0M
2021-11-19 50,267.54 50,267.54 50,267.54 50,267.54 0.0M
2021-11-18 50,809.12 50,809.12 50,809.12 50,809.12 0.0M
2021-11-17 51,472.31 51,472.31 51,472.31 51,472.31 0.0M
2021-11-16 51,600.40 51,600.40 51,600.40 51,600.40 0.0M
2021-11-15 50,952.73 50,952.73 50,952.73 50,952.73 0.0M
2021-11-12 50,827.15 50,827.15 50,827.15 50,827.15 0.0M
2021-11-11 50,666.87 50,666.87 50,666.87 50,666.87 0.0M
2021-11-10 50,162.45 50,162.45 50,162.45 50,162.45 0.0M
2021-11-09 49,797.74 49,797.74 49,797.74 49,797.74 0.0M
2021-11-08 49,699.97 49,699.97 49,699.97 49,699.97 0.0M
2021-11-05 49,893.82 49,893.82 49,893.82 49,893.82 0.0M
2021-11-04 50,596.24 50,596.24 50,596.24 50,596.24 0.0M
2021-11-03 50,201.44 50,201.44 50,201.44 50,201.44 0.0M
2021-11-02 50,348.55 50,348.55 50,348.55 50,348.55 0.0M
2021-11-01 50,455.64 50,455.64 50,455.64 50,455.64 0.0M
2021-10-29 50,890.52 50,890.52 50,890.52 50,890.52 0.0M
2021-10-28 51,235.72 51,235.72 51,235.72 51,235.72 0.0M
2021-10-27 51,377.74 51,377.74 51,377.74 51,377.74 0.0M
2021-10-26 52,159.30 52,159.30 52,159.30 52,159.30 0.0M
2021-10-25 52,333.83 52,333.83 52,333.83 52,333.83 0.0M
2021-10-22 52,325.15 52,325.15 52,325.15 52,325.15 0.0M
2021-10-21 52,131.06 52,131.06 52,131.06 52,131.06 0.0M
2021-10-20 52,340.87 52,340.87 52,340.87 52,340.87 0.0M
2021-10-19 51,722.20 51,722.20 51,722.20 51,722.20 0.0M
2021-10-18 51,064.72 51,064.72 51,064.72 51,064.72 0.0M
2021-10-15 50,928.57 50,928.57 50,928.57 50,928.57 0.0M
2021-10-12 50,289.59 50,289.59 50,289.59 50,289.59 0.0M
2021-10-11 50,930.23 50,930.23 50,930.23 50,930.23 0.0M
2021-10-08 50,086.32 50,086.32 50,086.32 50,086.32 0.0M
2021-10-07 49,828.15 49,828.15 49,828.15 49,828.15 0.0M
2021-10-06 48,458.93 48,458.93 48,458.93 48,458.93 0.0M
2021-10-05 48,709.09 48,709.09 48,709.09 48,709.09 0.0M
2021-10-04 48,581.19 48,581.19 48,581.19 48,581.19 0.0M
2021-09-30 49,574.99 49,574.99 49,574.99 49,574.99 0.0M
2021-09-29 49,733.70 49,733.70 49,733.70 49,733.70 0.0M
2021-09-28 49,441.12 49,441.12 49,441.12 49,441.12 0.0M
2021-09-27 48,909.52 48,909.52 48,909.52 48,909.52 0.0M
2021-09-24 48,881.05 48,881.05 48,881.05 48,881.05 0.0M
2021-09-23 49,430.48 49,430.48 49,430.48 49,430.48 0.0M
2021-09-21 48,942.42 48,942.42 48,942.42 48,942.42 0.0M
2021-09-20 48,711.47 48,711.47 48,711.47 48,711.47 0.0M
2021-09-17 50,241.83 50,241.83 50,241.83 50,241.83 0.0M
2021-09-16 49,769.32 49,769.32 49,769.32 49,769.32 0.0M
2021-09-15 50,460.52 50,460.52 50,460.52 50,460.52 0.0M
2021-09-14 51,349.80 51,349.80 51,349.80 51,349.80 0.0M
2021-09-13 51,930.22 51,930.22 51,930.22 51,930.22 0.0M
2021-09-10 52,692.80 52,692.80 52,692.80 52,692.80 0.0M
2021-09-09 51,700.29 51,700.29 51,700.29 51,700.29 0.0M
2021-09-08 52,882.72 52,882.72 52,882.72 52,882.72 0.0M
2021-09-07 52,940.78 52,940.78 52,940.78 52,940.78 0.0M
2021-09-06 52,568.37 52,568.37 52,568.37 52,568.37 0.0M
2021-09-03 52,051.09 52,051.09 52,051.09 52,051.09 0.0M
2021-09-02 52,400.40 52,400.40 52,400.40 52,400.40 0.0M
2021-09-01 52,233.74 52,233.74 52,233.74 52,233.74 0.0M
2021-08-31 51,959.91 51,959.91 51,959.91 51,959.91 0.0M
2021-08-30 51,345.06 51,345.06 51,345.06 51,345.06 0.0M
2021-08-27 51,114.78 51,114.78 51,114.78 51,114.78 0.0M
2021-08-26 51,128.46 51,128.46 51,128.46 51,128.46 0.0M
2021-08-25 51,597.81 51,597.81 51,597.81 51,597.81 0.0M
2021-08-24 51,616.00 51,616.00 51,616.00 51,616.00 0.0M
2021-08-23 50,514.78 50,514.78 50,514.78 50,514.78 0.0M
2021-08-20 50,053.51 50,053.51 50,053.51 50,053.51 0.0M
2021-08-19 50,904.77 50,904.77 50,904.77 50,904.77 0.0M
2021-08-18 51,841.45 51,841.45 51,841.45 51,841.45 0.0M
2021-08-17 51,624.26 51,624.26 51,624.26 51,624.26 0.0M
2021-08-16 52,387.67 52,387.67 52,387.67 52,387.67 0.0M
2021-08-13 52,749.09 52,749.09 52,749.09 52,749.09 0.0M
2021-08-12 52,958.01 52,958.01 52,958.01 52,958.01 0.0M
2021-08-11 53,190.84 53,190.84 53,190.84 53,190.84 0.0M
2021-08-10 53,102.73 53,102.73 53,102.73 53,102.73 0.0M
2021-08-09 52,592.43 52,592.43 52,592.43 52,592.43 0.0M
2021-08-06 52,432.17 52,432.17 52,432.17 52,432.17 0.0M
2021-08-05 52,470.66 52,470.66 52,470.66 52,470.66 0.0M
2021-08-04 52,800.23 52,800.23 52,800.23 52,800.23 0.0M
2021-08-03 52,464.16 52,464.16 52,464.16 52,464.16 0.0M
2021-08-02 52,522.76 52,522.76 52,522.76 52,522.76 0.0M
2021-07-30 52,134.41 52,134.41 52,134.41 52,134.41 0.0M
2021-07-29 52,666.29 52,666.29 52,666.29 52,666.29 0.0M
2021-07-28 51,399.50 51,399.50 51,399.50 51,399.50 0.0M
2021-07-27 50,709.57 50,709.57 50,709.57 50,709.57 0.0M
2021-07-26 52,945.24 52,945.24 52,945.24 52,945.24 0.0M
2021-07-23 55,229.45 55,229.45 55,229.45 55,229.45 0.0M
2021-07-22 56,042.00 56,042.00 56,042.00 56,042.00 0.0M
2021-07-21 55,033.01 55,033.01 55,033.01 55,033.01 0.0M
2021-07-20 55,103.33 55,103.33 55,103.33 55,103.33 0.0M
2021-07-19 55,569.58 55,569.58 55,569.58 55,569.58 0.0M
2021-07-16 56,611.17 56,611.17 56,611.17 56,611.17 0.0M
2021-07-15 56,594.42 56,594.42 56,594.42 56,594.42 0.0M
2021-07-14 56,172.56 56,172.56 56,172.56 56,172.56 0.0M
2021-07-13 56,528.49 56,528.49 56,528.49 56,528.49 0.0M
2021-07-12 55,622.75 55,622.75 55,622.75 55,622.75 0.0M
2021-07-09 55,278.44 55,278.44 55,278.44 55,278.44 0.0M
2021-07-08 54,891.74 54,891.74 54,891.74 54,891.74 0.0M
2021-07-07 56,524.38 56,524.38 56,524.38 56,524.38 0.0M
2021-07-06 56,558.77 56,558.77 56,558.77 56,558.77 0.0M
2021-07-05 56,701.34 56,701.34 56,701.34 56,701.34 0.0M
2021-07-02 57,025.12 57,025.12 57,025.12 57,025.12 0.0M
2021-06-30 58,068.12 58,068.12 58,068.12 58,068.12 0.0M
2021-06-29 58,403.08 58,403.08 58,403.08 58,403.08 0.0M
2021-06-28 58,887.63 58,887.63 58,887.63 58,887.63 0.0M
2021-06-25 58,888.46 58,888.46 58,888.46 58,888.46 0.0M
2021-06-24 58,072.89 58,072.89 58,072.89 58,072.89 0.0M
2021-06-23 57,929.29 57,929.29 57,929.29 57,929.29 0.0M
2021-06-22 56,909.74 56,909.74 56,909.74 56,909.74 0.0M
2021-06-21 57,270.32 57,270.32 57,270.32 57,270.32 0.0M
2021-06-18 57,879.89 57,879.89 57,879.89 57,879.89 0.0M
2021-06-17 57,371.78 57,371.78 57,371.78 57,371.78 0.0M
2021-06-16 57,127.45 57,127.45 57,127.45 57,127.45 0.0M
2021-06-15 57,532.81 57,532.81 57,532.81 57,532.81 0.0M
2021-06-11 57,942.91 57,942.91 57,942.91 57,942.91 0.0M
2021-06-10 57,723.24 57,723.24 57,723.24 57,723.24 0.0M
2021-06-09 57,730.46 57,730.46 57,730.46 57,730.46 0.0M
2021-06-08 57,808.56 57,808.56 57,808.56 57,808.56 0.0M
2021-06-07 57,805.42 57,805.42 57,805.42 57,805.42 0.0M
2021-06-04 58,068.95 58,068.95 58,068.95 58,068.95 0.0M
2021-06-03 58,140.01 58,140.01 58,140.01 58,140.01 0.0M
2021-06-02 58,766.78 58,766.78 58,766.78 58,766.78 0.0M
2021-06-01 59,108.82 59,108.82 59,108.82 59,108.82 0.0M
2021-05-31 58,468.51 58,468.51 58,468.51 58,468.51 0.0M
2021-05-28 58,414.40 58,414.40 58,414.40 58,414.40 0.0M
2021-05-27 58,374.45 58,374.45 58,374.45 58,374.45 0.0M
2021-05-26 58,400.19 58,400.19 58,400.19 58,400.19 0.0M
2021-05-25 57,889.57 57,889.57 57,889.57 57,889.57 0.0M
2021-05-24 56,834.77 56,834.77 56,834.77 56,834.77 0.0M
2021-05-21 56,910.01 56,910.01 56,910.01 56,910.01 0.0M
2021-05-20 56,893.98 56,893.98 56,893.98 56,893.98 0.0M
2021-05-18 57,151.23 57,151.23 57,151.23 57,151.23 0.0M
2021-05-17 56,314.37 56,314.37 56,314.37 56,314.37 0.0M
2021-05-14 55,960.44 55,960.44 55,960.44 55,960.44 0.0M
2021-05-13 55,343.95 55,343.95 55,343.95 55,343.95 0.0M
2021-05-12 56,367.23 56,367.23 56,367.23 56,367.23 0.0M
2021-05-11 55,933.77 55,933.77 55,933.77 55,933.77 0.0M
2021-05-10 57,093.41 57,093.41 57,093.41 57,093.41 0.0M
2021-05-07 57,120.17 57,120.17 57,120.17 57,120.17 0.0M
2021-05-06 57,173.97 57,173.97 57,173.97 57,173.97 0.0M
2021-05-05 56,736.05 56,736.05 56,736.05 56,736.05 0.0M
2021-05-04 57,013.89 57,013.89 57,013.89 57,013.89 0.0M
2021-05-03 56,610.64 56,610.64 56,610.64 56,610.64 0.0M
2021-04-30 57,298.96 57,298.96 57,298.96 57,298.96 0.0M
2021-04-29 58,452.96 58,452.96 58,452.96 58,452.96 0.0M
2021-04-28 57,991.35 57,991.35 57,991.35 57,991.35 0.0M
2021-04-27 57,734.42 57,734.42 57,734.42 57,734.42 0.0M
2021-04-26 57,756.96 57,756.96 57,756.96 57,756.96 0.0M
2021-04-23 58,005.88 58,005.88 58,005.88 58,005.88 0.0M
2021-04-22 57,371.48 57,371.48 57,371.48 57,371.48 0.0M
2021-04-21 57,067.05 57,067.05 57,067.05 57,067.05 0.0M
2021-04-20 58,074.19 58,074.19 58,074.19 58,074.19 0.0M
2021-04-19 58,016.79 58,016.79 58,016.79 58,016.79 0.0M
2021-04-16 57,752.53 57,752.53 57,752.53 57,752.53 0.0M
2021-04-15 57,411.16 57,411.16 57,411.16 57,411.16 0.0M
2021-04-14 57,619.99 57,619.99 57,619.99 57,619.99 0.0M
2021-04-13 56,855.29 56,855.29 56,855.29 56,855.29 0.0M
2021-04-12 56,773.51 56,773.51 56,773.51 56,773.51 0.0M
2021-04-09 57,228.06 57,228.06 57,228.06 57,228.06 0.0M
2021-04-08 57,794.83 57,794.83 57,794.83 57,794.83 0.0M
2021-04-07 57,192.91 57,192.91 57,192.91 57,192.91 0.0M
2021-04-01 57,683.67 57,683.67 57,683.67 57,683.67 0.0M
2021-03-31 56,664.16 56,664.16 56,664.16 56,664.16 0.0M
2021-03-30 57,020.70 57,020.70 57,020.70 57,020.70 0.0M
2021-03-29 56,603.54 56,603.54 56,603.54 56,603.54 0.0M
2021-03-26 56,601.18 56,601.18 56,601.18 56,601.18 0.0M
2021-03-25 55,854.06 55,854.06 55,854.06 55,854.06 0.0M
2021-03-24 55,886.84 55,886.84 55,886.84 55,886.84 0.0M
2021-03-23 56,890.74 56,890.74 56,890.74 56,890.74 0.0M
2021-03-22 57,548.98 57,548.98 57,548.98 57,548.98 0.0M
2021-03-19 57,728.43 57,728.43 57,728.43 57,728.43 0.0M
2021-03-18 58,423.19 58,423.19 58,423.19 58,423.19 0.0M
2021-03-17 57,815.72 57,815.72 57,815.72 57,815.72 0.0M
2021-03-16 57,802.45 57,802.45 57,802.45 57,802.45 0.0M
2021-03-15 57,499.23 57,499.23 57,499.23 57,499.23 0.0M
2021-03-12 57,349.37 57,349.37 57,349.37 57,349.37 0.0M
2021-03-11 58,390.51 58,390.51 58,390.51 58,390.51 0.0M
2021-03-10 57,541.33 57,541.33 57,541.33 57,541.33 0.0M
2021-03-09 57,327.97 57,327.97 57,327.97 57,327.97 0.0M
2021-03-08 56,943.14 56,943.14 56,943.14 56,943.14 0.0M
2021-03-05 57,785.14 57,785.14 57,785.14 57,785.14 0.0M
2021-03-04 57,990.89 57,990.89 57,990.89 57,990.89 0.0M
2021-03-03 59,031.87 59,031.87 59,031.87 59,031.87 0.0M
2021-03-02 57,770.07 57,770.07 57,770.07 57,770.07 0.0M
2021-03-01 58,343.70 58,343.70 58,343.70 58,343.70 0.0M
2021-02-26 57,472.86 57,472.86 57,472.86 57,472.86 0.0M
2021-02-25 59,473.77 59,473.77 59,473.77 59,473.77 0.0M
2021-02-24 58,770.27 58,770.27 58,770.27 58,770.27 0.0M
2021-02-23 60,578.96 60,578.96 60,578.96 60,578.96 0.0M
2021-02-22 59,960.73 59,960.73 59,960.73 59,960.73 0.0M
2021-02-19 60,600.66 60,600.66 60,600.66 60,600.66 0.0M
2021-02-18 60,503.25 60,503.25 60,503.25 60,503.25 0.0M
2021-02-17 61,471.98 61,471.98 61,471.98 61,471.98 0.0M
2021-02-16 60,803.40 60,803.40 60,803.40 60,803.40 0.0M
2021-02-11 59,671.98 59,671.98 59,671.98 59,671.98 0.0M
2021-02-10 59,405.66 59,405.66 59,405.66 59,405.66 0.0M
2021-02-09 58,293.55 58,293.55 58,293.55 58,293.55 0.0M
2021-02-08 57,984.15 57,984.15 57,984.15 57,984.15 0.0M
2021-02-05 57,925.60 57,925.60 57,925.60 57,925.60 0.0M
2021-02-04 57,592.93 57,592.93 57,592.93 57,592.93 0.0M
2021-02-03 57,952.75 57,952.75 57,952.75 57,952.75 0.0M
2021-02-02 57,844.73 57,844.73 57,844.73 57,844.73 0.0M
2021-02-01 57,162.39 57,162.39 57,162.39 57,162.39 0.0M
2021-01-29 56,008.47 56,008.47 56,008.47 56,008.47 0.0M
2021-01-28 56,537.68 56,537.68 56,537.68 56,537.68 0.0M
2021-01-27 58,016.85 58,016.85 58,016.85 58,016.85 0.0M
2021-01-26 58,202.85 58,202.85 58,202.85 58,202.85 0.0M
2021-01-25 59,723.62 59,723.62 59,723.62 59,723.62 0.0M
2021-01-22 58,316.44 58,316.44 58,316.44 58,316.44 0.0M
2021-01-21 59,267.22 59,267.22 59,267.22 59,267.22 0.0M
2021-01-20 59,336.34 59,336.34 59,336.34 59,336.34 0.0M
2021-01-19 58,702.66 58,702.66 58,702.66 58,702.66 0.0M
2021-01-18 57,159.35 57,159.35 57,159.35 57,159.35 0.0M
2021-01-15 56,588.43 56,588.43 56,588.43 56,588.43 0.0M
2021-01-14 56,436.38 56,436.38 56,436.38 56,436.38 0.0M
2021-01-13 55,919.36 55,919.36 55,919.36 55,919.36 0.0M
2021-01-12 56,001.27 56,001.27 56,001.27 56,001.27 0.0M
2021-01-11 55,271.84 55,271.84 55,271.84 55,271.84 0.0M
2021-01-08 55,213.75 55,213.75 55,213.75 55,213.75 0.0M
2021-01-07 54,561.21 54,561.21 54,561.21 54,561.21 0.0M
2021-01-06 54,846.42 54,846.42 54,846.42 54,846.42 0.0M
2021-01-05 54,762.82 54,762.82 54,762.82 54,762.82 0.0M
2021-01-04 54,412.65 54,412.65 54,412.65 54,412.65 0.0M