S

SPHKGEM
🏛️ Hongkong →
3,238.01
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 60.07 61.06 59.30 60.99 0.0M
2021-12-30 59.11 60.32 58.07 60.07 0.0M
2021-12-29 59.48 59.49 57.71 59.09 0.0M
2021-12-28 61.02 61.32 59.09 59.48 0.0M
2021-12-27 61.00 61.40 60.43 61.16 0.0M
2021-12-24 61.00 61.40 60.43 61.16 0.0M
2021-12-23 61.66 61.88 60.27 61.00 0.0M
2021-12-22 62.68 62.80 61.76 62.54 0.0M
2021-12-21 60.97 61.81 60.59 61.50 0.0M
2021-12-20 63.17 63.23 60.24 60.71 0.0M
2021-12-17 64.57 65.05 63.25 63.57 0.0M
2021-12-16 63.63 64.89 62.92 64.53 0.0M
2021-12-15 64.98 65.27 63.08 63.56 0.0M
2021-12-14 65.38 66.18 63.91 64.23 0.0M
2021-12-13 67.04 67.39 65.42 65.70 0.0M
2021-12-10 67.59 68.16 66.24 66.37 0.0M
2021-12-09 66.37 68.89 66.18 68.05 0.0M
2021-12-08 65.63 66.71 65.29 66.40 0.0M
2021-12-07 64.13 65.32 63.96 65.04 0.0M
2021-12-06 65.76 66.06 63.02 63.28 0.0M
2021-12-03 67.61 67.99 66.02 66.02 0.0M
2021-12-02 67.74 68.82 67.14 67.64 0.0M
2021-12-01 68.45 69.21 67.49 68.11 0.0M
2021-11-30 69.94 70.45 68.02 68.58 0.0M
2021-11-29 70.96 71.26 69.09 69.57 0.0M
2021-11-26 70.39 71.66 70.34 71.38 0.0M
2021-11-25 72.00 72.33 70.38 70.75 0.0M
2021-11-24 71.32 72.20 71.02 72.20 0.0M
2021-11-23 71.56 72.32 71.00 71.71 0.0M
2021-11-22 72.51 72.61 71.06 71.89 0.0M
2021-11-19 72.85 73.37 72.14 72.14 0.0M
2021-11-18 71.07 73.62 71.07 73.31 0.0M
2021-11-17 71.81 71.82 70.58 71.16 0.0M
2021-11-16 72.45 73.54 71.36 71.51 0.0M
2021-11-15 73.09 74.02 72.29 72.45 0.0M
2021-11-12 73.70 74.00 72.13 72.93 0.0M
2021-11-11 73.77 73.87 72.14 73.10 0.0M
2021-11-10 74.03 74.60 72.95 74.10 0.0M
2021-11-09 74.59 75.63 74.02 74.66 0.0M
2021-11-08 74.32 74.92 73.04 74.61 0.0M
2021-11-05 75.46 75.61 73.08 74.38 0.0M
2021-11-04 74.62 75.74 74.45 75.51 0.0M
2021-11-03 76.12 76.92 74.16 74.83 0.0M
2021-11-02 76.88 77.58 75.53 76.11 0.0M
2021-11-01 77.20 77.20 75.46 75.99 0.0M
2021-10-29 76.31 78.09 76.25 77.40 0.0M
2021-10-28 78.13 78.13 76.53 76.60 0.0M
2021-10-27 79.13 79.35 77.43 78.17 0.0M
2021-10-26 80.29 80.55 78.90 79.68 0.0M
2021-10-25 81.13 81.26 79.37 80.27 0.0M
2021-10-22 81.32 81.81 80.17 80.97 0.0M
2021-10-21 81.85 82.15 79.71 80.58 0.0M
2021-10-20 82.78 83.40 80.64 82.16 0.0M
2021-10-19 80.32 82.21 80.26 82.14 0.0M
2021-10-18 82.37 82.68 80.22 80.59 0.0M
2021-10-15 82.12 82.93 81.48 82.36 0.0M
2021-10-14 81.86 81.86 81.86 81.86 0.0M
2021-10-13 81.86 81.86 81.86 81.86 0.0M
2021-10-12 82.52 82.55 80.99 81.86 0.0M
2021-10-11 81.51 83.20 81.51 82.80 0.0M
2021-10-08 82.29 82.59 80.20 81.24 0.0M
2021-10-07 79.05 81.89 79.05 81.57 0.0M
2021-10-06 80.15 80.82 78.11 79.05 0.0M
2021-10-05 79.61 80.86 79.50 79.83 0.0M
2021-10-04 78.30 80.75 78.15 80.41 0.0M
2021-10-01 77.27 79.10 77.20 79.08 0.0M
2021-09-30 77.27 79.10 77.20 79.08 0.0M
2021-09-29 77.19 78.08 76.35 77.54 0.0M
2021-09-28 77.82 78.26 77.00 77.80 0.0M
2021-09-27 77.13 78.54 76.88 77.31 0.0M
2021-09-24 78.86 78.89 76.53 77.10 0.0M
2021-09-23 80.29 81.51 77.71 78.85 0.0M
2021-09-22 78.96 79.94 78.06 79.13 0.0M
2021-09-21 78.96 79.94 78.06 79.13 0.0M
2021-09-20 80.37 80.37 76.94 79.57 0.0M
2021-09-17 79.63 82.88 79.43 81.06 0.0M
2021-09-16 81.77 81.78 78.32 79.16 0.0M
2021-09-15 85.02 85.02 81.54 82.37 0.0M
2021-09-14 88.04 88.04 84.76 84.90 0.0M
2021-09-13 88.85 89.66 87.08 87.94 0.0M
2021-09-10 89.22 89.59 88.18 89.33 0.0M
2021-09-09 88.59 91.70 87.49 88.81 0.0M
2021-09-08 89.74 90.45 87.87 89.25 0.0M
2021-09-07 87.56 89.71 87.10 89.52 0.0M
2021-09-06 86.58 88.09 85.08 87.27 0.0M
2021-09-03 87.11 88.05 85.65 86.50 0.0M
2021-09-02 90.24 91.19 85.58 87.79 0.0M
2021-09-01 87.74 92.42 84.90 89.03 0.0M
2021-08-31 78.98 88.70 78.51 87.80 0.0M
2021-08-30 75.22 78.76 74.52 78.71 0.0M
2021-08-27 74.11 75.13 73.43 74.40 0.0M
2021-08-26 76.21 76.21 73.02 74.14 0.0M
2021-08-25 76.71 78.38 75.23 76.19 0.0M
2021-08-24 75.43 77.45 75.27 75.84 0.0M
2021-08-23 74.47 75.54 73.60 74.86 0.0M
2021-08-20 76.25 76.68 72.50 73.27 0.0M
2021-08-19 76.58 77.68 75.70 76.25 0.0M
2021-08-18 76.97 77.96 75.85 76.57 0.0M
2021-08-17 81.04 81.12 76.21 77.30 0.0M
2021-08-16 84.26 84.26 80.12 80.59 0.0M
2021-08-13 83.89 84.66 82.68 84.26 0.0M
2021-08-12 88.23 88.57 83.78 84.28 0.0M
2021-08-11 90.31 92.35 88.21 91.01 0.0M
2021-08-10 87.20 91.16 87.20 90.54 0.0M
2021-08-09 87.96 89.36 86.95 87.88 0.0M
2021-08-06 90.35 90.56 87.87 88.83 0.0M
2021-08-05 93.03 93.28 89.64 90.29 0.0M
2021-08-04 92.47 93.76 89.56 93.19 0.0M
2021-08-03 85.14 90.76 84.04 90.30 0.0M
2021-08-02 85.51 86.13 84.15 85.03 0.0M
2021-07-30 84.91 86.42 82.63 85.18 0.0M
2021-07-29 85.45 87.57 83.92 85.39 0.0M
2021-07-28 79.81 81.09 77.73 80.55 0.0M
2021-07-27 84.29 84.96 76.39 77.56 0.0M
2021-07-26 88.15 88.15 82.78 84.65 0.0M
2021-07-23 92.44 92.44 87.48 88.92 0.0M
2021-07-22 89.72 92.69 89.31 92.10 0.0M
2021-07-21 88.77 90.35 86.74 87.99 0.0M
2021-07-20 86.73 89.21 85.85 87.38 0.0M
2021-07-19 91.39 92.07 86.76 86.79 0.0M
2021-07-16 93.98 94.99 90.85 91.97 0.0M
2021-07-15 97.50 97.63 92.55 92.93 0.0M
2021-07-14 100.16 100.16 96.69 97.64 0.0M
2021-07-13 99.10 100.73 98.81 100.22 0.0M
2021-07-12 101.18 101.41 98.76 99.15 0.0M
2021-07-09 99.87 101.12 97.59 99.86 0.0M
2021-07-08 100.32 101.47 98.47 99.52 0.0M
2021-07-07 99.57 100.90 98.99 99.37 0.0M
2021-07-06 99.64 101.70 99.28 100.82 0.0M
2021-07-05 100.41 101.24 98.98 99.97 0.0M
2021-07-02 103.34 103.70 100.40 101.02 0.0M
2021-07-01 103.09 104.97 102.68 103.60 0.0M
2021-06-30 103.09 104.97 102.68 103.60 0.0M
2021-06-29 105.50 105.50 102.02 102.80 0.0M
2021-06-28 102.66 105.42 102.66 104.37 0.0M
2021-06-25 103.34 104.01 102.34 102.66 0.0M
2021-06-24 105.73 105.73 102.41 103.04 0.0M
2021-06-23 103.72 105.41 103.13 104.96 0.0M
2021-06-22 103.17 103.54 101.80 103.19 0.0M
2021-06-21 102.62 103.30 101.60 102.86 0.0M
2021-06-18 101.71 104.06 100.12 102.94 0.0M
2021-06-17 98.82 101.36 98.38 101.28 0.0M
2021-06-16 100.47 100.51 98.06 99.16 0.0M
2021-06-15 101.47 102.43 100.34 101.12 0.0M
2021-06-14 102.18 102.70 99.03 99.88 0.0M
2021-06-11 102.18 102.70 99.03 99.88 0.0M
2021-06-10 105.07 105.53 100.53 101.72 0.0M
2021-06-09 102.85 106.13 102.79 104.32 0.0M
2021-06-08 98.88 102.39 97.57 102.18 0.0M
2021-06-07 101.29 103.80 93.36 96.15 0.0M
2021-06-04 104.93 104.93 101.49 102.03 0.0M
2021-06-03 106.38 108.44 104.70 105.67 0.0M
2021-06-02 107.02 107.51 105.14 106.52 0.0M
2021-06-01 107.52 107.53 104.90 107.03 0.0M
2021-05-31 104.14 107.09 103.86 106.08 0.0M
2021-05-28 107.77 108.49 101.85 102.76 0.0M
2021-05-27 104.22 108.49 103.39 107.65 0.0M
2021-05-26 103.31 105.65 103.31 104.25 0.0M
2021-05-25 103.10 104.49 102.26 103.44 0.0M
2021-05-24 104.12 105.39 102.57 102.79 0.0M
2021-05-21 104.39 105.17 102.68 103.61 0.0M
2021-05-20 101.73 104.45 101.71 103.68 0.0M
2021-05-19 101.11 102.63 100.03 102.11 0.0M
2021-05-18 101.11 102.63 100.03 102.11 0.0M
2021-05-17 102.18 103.10 99.87 100.15 0.0M
2021-05-14 100.67 101.94 99.48 101.14 0.0M
2021-05-13 98.46 104.13 98.46 99.62 0.0M
2021-05-12 101.91 102.76 99.14 100.33 0.0M
2021-05-11 104.33 105.06 97.99 104.13 0.0M
2021-05-10 123.65 128.79 118.02 119.15 0.0M
2021-05-07 131.54 133.72 123.57 123.64 0.0M
2021-05-06 131.46 132.66 128.30 130.60 0.0M
2021-05-05 131.86 133.25 130.28 130.78 0.0M
2021-05-04 135.29 135.29 131.40 132.95 0.0M
2021-05-03 135.57 136.87 133.22 134.17 0.0M
2021-04-30 140.57 140.57 135.18 135.18 0.0M
2021-04-29 142.83 145.53 140.11 140.88 0.0M
2021-04-28 144.18 144.18 140.59 142.76 0.0M
2021-04-27 145.22 145.52 142.53 144.15 0.0M
2021-04-26 144.04 147.11 142.02 143.71 0.0M
2021-04-23 143.81 146.34 142.64 144.10 0.0M
2021-04-22 140.56 146.29 139.43 143.85 0.0M
2021-04-21 139.19 142.01 137.65 140.56 0.0M
2021-04-20 140.10 144.09 140.10 142.75 0.0M
2021-04-19 135.66 142.41 135.66 142.02 0.0M
2021-04-16 134.05 138.46 132.75 136.95 0.0M
2021-04-15 136.05 136.05 131.23 133.73 0.0M
2021-04-14 132.40 136.29 132.40 136.19 0.0M
2021-04-13 130.75 135.59 130.13 130.13 0.0M
2021-04-12 135.42 136.17 130.17 131.08 0.0M
2021-04-09 136.87 138.42 135.06 135.80 0.0M
2021-04-08 138.13 141.39 135.68 136.40 0.0M
2021-04-07 143.40 143.40 136.07 139.56 0.0M
2021-04-06 139.51 143.87 138.55 143.16 0.0M
2021-04-05 139.51 143.87 138.55 143.16 0.0M
2021-04-02 139.51 143.87 138.55 143.16 0.0M
2021-04-01 139.51 143.87 138.55 143.16 0.0M
2021-03-31 139.71 140.23 135.29 136.91 0.0M
2021-03-30 133.90 137.35 131.45 136.58 0.0M
2021-03-29 132.20 134.89 131.44 133.16 0.0M
2021-03-26 138.81 140.96 135.77 137.30 0.0M
2021-03-25 129.84 141.80 124.06 139.69 0.0M
2021-03-24 133.99 137.76 129.91 130.94 0.0M
2021-03-23 142.80 142.85 133.12 135.42 0.0M
2021-03-22 139.95 143.72 138.90 141.29 0.0M
2021-03-19 142.81 147.58 137.66 140.76 0.0M
2021-03-18 156.49 156.49 148.06 149.58 0.0M
2021-03-17 153.86 159.61 151.88 158.67 0.0M
2021-03-16 151.25 154.97 149.02 154.44 0.0M
2021-03-15 154.76 154.76 146.38 148.59 0.0M
2021-03-12 158.51 160.71 150.94 152.44 0.0M
2021-03-11 141.78 152.73 140.31 152.11 0.0M
2021-03-10 147.96 148.34 139.00 141.01 0.0M
2021-03-09 134.86 146.92 130.52 137.06 0.0M
2021-03-08 152.96 157.32 140.07 140.22 0.0M
2021-03-05 144.96 154.93 144.74 150.25 0.0M
2021-03-04 160.41 162.06 152.69 152.87 0.0M
2021-03-03 159.16 166.40 158.43 166.13 0.0M
2021-03-02 170.75 171.98 156.08 157.02 0.0M
2021-03-01 176.62 178.74 155.08 168.05 0.0M
2021-02-26 154.54 174.12 152.28 169.03 0.0M
2021-02-25 179.39 180.65 169.08 169.33 0.0M
2021-02-24 192.87 193.57 166.81 172.62 0.0M
2021-02-23 185.21 193.39 177.78 192.72 0.0M
2021-02-22 206.63 206.66 187.53 189.24 0.0M
2021-02-19 201.65 204.03 193.01 203.86 0.0M
2021-02-18 207.74 214.90 200.77 206.84 0.0M
2021-02-17 191.64 217.03 190.30 216.32 0.0M
2021-02-16 194.35 194.73 189.03 192.38 0.0M
2021-02-15 183.79 192.92 182.88 191.27 0.0M
2021-02-12 183.79 192.92 182.88 191.27 0.0M
2021-02-11 183.79 192.92 182.88 191.27 0.0M
2021-02-10 191.11 191.48 182.80 183.79 0.0M
2021-02-09 174.63 186.89 172.10 186.77 0.0M
2021-02-08 172.87 174.74 169.73 171.07 0.0M
2021-02-05 177.06 177.64 167.57 169.69 0.0M
2021-02-04 180.10 181.95 170.29 175.05 0.0M
2021-02-03 177.86 182.35 169.61 181.08 0.0M
2021-02-02 178.29 183.93 174.99 175.60 0.0M
2021-02-01 168.06 178.75 166.82 172.60 0.0M
2021-01-29 173.45 174.98 163.49 168.27 0.0M
2021-01-28 167.04 172.72 158.05 168.59 0.0M
2021-01-27 187.61 187.73 174.04 174.51 0.0M
2021-01-26 192.12 192.12 179.27 183.38 0.0M
2021-01-25 200.27 201.54 189.87 190.96 0.0M
2021-01-22 189.00 194.98 187.78 194.98 0.0M
2021-01-21 194.99 200.33 182.10 184.07 0.0M
2021-01-20 181.27 194.40 178.58 194.35 0.0M
2021-01-19 177.84 180.69 171.35 176.57 0.0M
2021-01-18 172.85 182.83 171.34 175.20 0.0M
2021-01-15 173.53 179.04 168.42 177.43 0.0M
2021-01-14 159.35 170.79 157.30 169.43 0.0M
2021-01-13 160.65 161.17 155.20 158.02 0.0M
2021-01-12 152.73 161.15 151.72 160.96 0.0M
2021-01-11 161.06 161.06 151.79 153.32 0.0M
2021-01-08 153.35 161.36 153.18 160.75 0.0M
2021-01-07 157.51 157.77 150.34 152.76 0.0M
2021-01-06 158.54 167.20 154.62 155.74 0.0M
2021-01-05 146.23 160.06 144.13 160.03 0.0M
2021-01-04 134.72 147.94 134.02 147.89 0.0M
2021-01-01 128.64 134.19 128.64 133.80 0.0M