Hang Seng China Affiliated Corps (CCI) (HSCC)

🏛️ Hong Kong →
4,041.56
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 4,124.20 4,125.26 4,092.47 4,094.00 202,885.9K
09:35 4,094.22 4,094.22 4,074.90 4,075.28 96,866.5K
09:40 4,075.59 4,077.69 4,068.56 4,077.69 56,847.7K
09:45 4,077.58 4,079.43 4,072.51 4,075.70 42,886.6K
09:50 4,074.73 4,079.69 4,074.03 4,075.74 51,841.6K
09:55 4,075.32 4,078.70 4,073.08 4,077.09 51,260.3K
10:00 4,077.56 4,084.73 4,076.54 4,083.54 35,065.7K
10:05 4,083.05 4,086.41 4,081.17 4,085.52 57,312.4K
10:10 4,085.23 4,085.23 4,074.73 4,075.71 35,547.4K
10:15 4,075.56 4,080.69 4,075.36 4,079.14 33,106.4K
10:20 4,078.80 4,085.70 4,078.16 4,084.39 31,685.2K
10:25 4,084.39 4,087.44 4,083.13 4,086.89 26,749.1K
10:30 4,086.99 4,088.97 4,083.39 4,083.65 18,123.7K
10:35 4,083.65 4,085.71 4,081.76 4,082.46 14,686.2K
10:40 4,082.15 4,082.56 4,075.78 4,081.06 12,815.9K
10:45 4,080.93 4,081.24 4,075.88 4,076.50 23,795.6K
10:50 4,076.14 4,081.49 4,075.94 4,080.67 32,669.8K
10:55 4,080.67 4,081.03 4,076.45 4,076.91 14,148.3K
11:00 4,076.80 4,077.85 4,075.03 4,077.08 18,117.2K
11:05 4,077.08 4,077.13 4,072.97 4,073.77 16,790.8K
11:10 4,073.68 4,076.78 4,073.38 4,074.33 12,333.5K
11:15 4,074.48 4,075.88 4,071.52 4,071.65 12,915.0K
11:20 4,071.65 4,075.30 4,071.65 4,074.73 10,319.7K
11:25 4,074.64 4,077.83 4,074.64 4,076.76 8,717.1K
11:30 4,076.88 4,077.28 4,074.49 4,074.49 6,960.3K
11:35 4,074.17 4,074.97 4,071.53 4,072.11 6,834.4K
11:40 4,072.22 4,075.58 4,071.04 4,075.25 9,103.3K
11:45 4,075.25 4,075.79 4,073.28 4,074.08 8,336.7K
11:50 4,073.98 4,074.26 4,069.77 4,070.11 16,331.2K
11:55 4,070.34 4,070.35 4,067.07 4,067.38 18,873.8K
12:00 4,067.49 4,067.49 4,067.49 4,067.49 89.6K
12:05 4,067.49 4,067.49 4,067.49 4,067.49 0.0K
13:00 4,066.29 4,068.46 4,062.14 4,067.00 13,740.8K
13:05 4,067.00 4,072.90 4,066.39 4,071.82 13,317.1K
13:10 4,071.71 4,073.00 4,070.54 4,071.11 20,446.6K
13:15 4,071.11 4,071.29 4,064.00 4,064.29 11,021.4K
13:20 4,064.54 4,065.41 4,062.93 4,064.31 9,437.8K
13:25 4,064.11 4,065.65 4,062.88 4,063.70 9,605.0K
13:30 4,063.59 4,063.63 4,061.12 4,061.95 13,164.4K
13:35 4,062.07 4,062.32 4,059.95 4,061.24 9,147.7K
13:40 4,061.16 4,062.96 4,058.82 4,058.82 22,570.9K
13:45 4,058.87 4,063.03 4,058.87 4,062.78 44,511.9K
13:50 4,063.16 4,063.22 4,058.69 4,059.35 15,128.4K
13:55 4,059.35 4,059.35 4,054.52 4,056.76 13,193.7K
14:00 4,056.76 4,057.44 4,051.80 4,053.47 9,777.1K
14:05 4,053.26 4,053.26 4,049.52 4,052.00 16,454.6K
14:10 4,052.00 4,052.00 4,049.25 4,050.08 15,465.7K
14:15 4,050.16 4,051.70 4,047.71 4,047.95 20,774.7K
14:20 4,047.95 4,051.09 4,047.43 4,047.87 22,051.2K
14:25 4,048.82 4,049.38 4,047.40 4,048.16 18,820.5K
14:30 4,048.04 4,054.91 4,048.04 4,054.64 10,600.5K
14:35 4,054.82 4,057.11 4,054.55 4,056.30 8,068.0K
14:40 4,056.48 4,057.86 4,054.24 4,054.24 10,882.9K
14:45 4,054.51 4,058.17 4,054.05 4,055.79 10,260.8K
14:50 4,055.47 4,058.64 4,055.39 4,056.96 17,286.2K
14:55 4,056.68 4,061.63 4,056.68 4,060.12 13,692.3K
15:00 4,059.57 4,061.03 4,056.64 4,057.81 9,571.8K
15:05 4,057.54 4,059.08 4,056.35 4,056.64 23,004.2K
15:10 4,056.61 4,057.26 4,055.15 4,057.26 7,467.7K
15:15 4,057.02 4,057.82 4,053.79 4,054.21 10,337.1K
15:20 4,054.21 4,055.39 4,052.27 4,053.17 11,553.7K
15:25 4,053.05 4,054.30 4,051.41 4,052.78 11,244.9K
15:30 4,052.46 4,053.97 4,050.97 4,051.06 8,385.5K
15:35 4,051.06 4,054.91 4,050.28 4,053.98 25,044.0K
15:40 4,054.18 4,058.39 4,054.18 4,057.44 40,788.6K
15:45 4,057.92 4,062.92 4,057.28 4,061.99 43,041.3K
15:50 4,062.19 4,062.92 4,060.44 4,061.15 38,968.7K
15:55 4,060.99 4,064.40 4,059.96 4,064.40 52,008.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 4,024.49 4,043.26 3,996.68 4,041.56 671.2M
2025-09-29 4,019.32 4,036.48 3,994.51 4,022.25 635.8M
2025-09-26 3,984.54 4,019.18 3,959.23 3,996.02 982.5M
2025-09-25 4,044.10 4,049.84 3,980.58 3,992.54 940.6M
2025-09-24 4,052.17 4,074.86 4,033.10 4,045.49 1,885.2M
2025-09-23 4,070.23 4,072.51 4,026.98 4,047.00 1,655.6M
2025-09-22 4,122.84 4,125.26 4,047.27 4,064.40 1,634.9M
2025-09-19 4,230.88 4,239.10 4,117.66 4,126.05 1,787.4M
2025-09-18 4,322.54 4,322.54 4,228.53 4,257.65 523.1M
2025-09-17 4,301.22 4,319.54 4,287.48 4,319.54 473.8M
2025-09-16 4,347.90 4,373.56 4,261.18 4,282.43 428.8M
2025-09-15 4,398.27 4,401.88 4,342.84 4,364.23 415.2M
2025-09-12 4,405.74 4,421.29 4,381.22 4,397.57 483.6M
2025-09-11 4,356.30 4,389.72 4,335.84 4,379.27 517.9M
2025-09-10 4,342.89 4,381.88 4,328.92 4,376.55 544.5M
2025-09-09 4,332.77 4,365.60 4,306.24 4,351.28 561.3M
2025-09-08 4,260.37 4,332.50 4,260.37 4,322.67 686.0M
2025-09-05 4,210.10 4,275.46 4,202.56 4,268.27 736.6M
2025-09-04 4,232.69 4,248.33 4,182.82 4,201.16 702.6M
2025-09-03 4,262.28 4,283.19 4,219.78 4,230.74 604.2M
2025-09-02 4,273.18 4,278.28 4,233.89 4,248.68 595.0M
2025-09-01 4,285.30 4,295.04 4,256.58 4,293.40 578.2M
2025-08-29 4,300.32 4,328.02 4,273.06 4,273.06 604.1M
2025-08-28 4,286.90 4,311.00 4,265.47 4,288.35 696.3M
2025-08-27 4,359.81 4,368.23 4,261.31 4,273.29 633.9M
2025-08-26 4,383.23 4,388.84 4,334.28 4,343.85 795.5M
2025-08-25 4,381.72 4,419.62 4,375.94 4,388.50 995.9M
2025-08-22 4,361.65 4,378.76 4,332.54 4,345.52 480.6M
2025-08-21 4,361.53 4,400.73 4,343.70 4,359.89 505.3M
2025-08-20 4,351.48 4,351.48 4,312.55 4,345.68 408.4M
2025-08-19 4,373.41 4,394.53 4,347.30 4,356.79 484.5M
2025-08-18 4,384.12 4,403.39 4,365.51 4,365.51 538.6M
2025-08-15 4,395.86 4,418.36 4,371.94 4,391.69 444.8M
2025-08-14 4,389.59 4,432.60 4,389.59 4,402.02 509.4M
2025-08-13 4,360.39 4,379.64 4,337.52 4,379.64 557.8M
2025-08-12 4,290.39 4,348.34 4,289.83 4,346.20 512.0M
2025-08-11 4,286.18 4,305.86 4,271.79 4,289.31 394.6M
2025-08-08 4,262.42 4,292.78 4,253.92 4,278.51 376.2M
2025-08-07 4,223.72 4,271.79 4,204.32 4,264.97 363.9M
2025-08-06 4,224.28 4,252.13 4,213.00 4,217.67 338.0M
2025-08-05 4,200.50 4,234.60 4,200.42 4,228.54 384.1M
2025-08-04 4,204.22 4,208.54 4,168.33 4,206.35 417.3M
2025-08-01 4,244.54 4,268.28 4,197.51 4,201.01 464.7M
2025-07-31 4,339.79 4,339.79 4,233.13 4,249.70 661.0M
2025-07-30 4,324.80 4,391.60 4,308.79 4,349.50 546.6M
2025-07-29 4,314.84 4,330.84 4,286.90 4,328.67 391.2M
2025-07-28 4,321.48 4,339.49 4,299.43 4,327.68 516.8M
2025-07-25 4,324.30 4,352.89 4,311.41 4,321.99 462.9M
2025-07-24 4,292.31 4,334.62 4,286.32 4,334.62 499.8M
2025-07-23 4,284.29 4,314.95 4,276.53 4,295.33 551.7M
2025-07-22 4,230.40 4,277.95 4,222.49 4,269.06 562.5M
2025-07-21 4,185.43 4,234.52 4,185.34 4,227.74 484.2M
2025-07-18 4,166.19 4,181.64 4,152.52 4,178.04 353.7M
2025-07-17 4,179.03 4,187.27 4,140.14 4,151.77 409.3M
2025-07-16 4,197.09 4,214.26 4,177.81 4,178.52 329.6M
2025-07-15 4,210.29 4,227.23 4,160.33 4,196.91 420.7M
2025-07-14 4,177.64 4,224.09 4,174.99 4,205.54 395.3M
2025-07-11 4,170.97 4,224.05 4,170.97 4,176.59 532.6M
2025-07-10 4,110.46 4,178.33 4,095.83 4,169.64 481.7M
2025-07-09 4,112.38 4,118.11 4,089.07 4,108.58 355.4M
2025-07-08 4,119.93 4,129.44 4,098.36 4,116.27 343.5M
2025-07-07 4,090.30 4,117.41 4,065.41 4,117.41 356.0M
2025-07-04 4,096.80 4,106.08 4,062.00 4,091.81 358.8M
2025-07-03 4,107.41 4,131.72 4,080.44 4,097.46 355.6M
2025-07-02 4,068.47 4,109.29 4,068.47 4,092.29 478.7M
2025-06-30 4,073.54 4,073.54 4,038.05 4,049.99 436.1M
2025-06-27 4,109.61 4,116.51 4,052.65 4,066.73 484.9M
2025-06-26 4,141.26 4,146.84 4,118.70 4,127.61 355.7M
2025-06-25 4,125.02 4,151.53 4,116.58 4,147.30 444.2M
2025-06-24 4,064.53 4,119.32 4,064.53 4,108.84 537.6M
2025-06-23 4,018.21 4,065.22 4,003.74 4,062.27 394.6M
2025-06-20 4,006.92 4,042.07 4,006.31 4,024.06 511.6M
2025-06-19 4,084.70 4,084.70 3,992.81 4,007.90 535.6M
2025-06-18 4,115.00 4,125.62 4,078.55 4,091.13 448.1M
2025-06-17 4,138.47 4,141.12 4,112.62 4,127.30 543.0M
2025-06-16 4,115.43 4,143.00 4,105.92 4,137.53 521.2M
2025-06-13 4,077.58 4,118.78 4,074.04 4,118.78 685.1M
2025-06-12 4,071.95 4,094.34 4,061.57 4,067.28 539.8M
2025-06-11 4,090.15 4,106.33 4,087.96 4,100.15 458.8M
2025-06-10 4,077.07 4,125.95 4,067.14 4,093.28 505.2M
2025-06-09 4,073.91 4,082.67 4,040.16 4,077.82 433.0M
2025-06-06 4,029.78 4,070.76 4,029.78 4,050.69 528.1M
2025-06-05 4,005.66 4,047.88 4,005.66 4,038.99 432.3M
2025-06-04 3,977.38 4,002.50 3,977.38 3,996.37 440.4M
2025-06-03 3,944.88 3,992.11 3,944.88 3,987.44 426.6M
2025-06-02 3,953.61 3,955.84 3,856.51 3,936.85 227.7M
2025-05-30 3,980.97 3,991.06 3,963.83 3,973.89 556.3M
2025-05-29 3,974.35 4,009.22 3,960.36 4,004.01 492.3M
2025-05-28 3,969.12 3,985.98 3,963.91 3,975.34 398.7M
2025-05-27 3,951.89 3,970.86 3,944.30 3,964.33 471.9M
2025-05-26 3,926.35 3,976.08 3,921.69 3,940.04 517.0M
2025-05-23 3,920.55 3,945.78 3,914.04 3,929.23 552.3M
2025-05-22 3,931.21 3,936.96 3,904.32 3,918.48 522.2M
2025-05-21 3,912.46 3,941.71 3,902.95 3,940.21 596.3M
2025-05-20 3,866.97 3,917.00 3,863.59 3,911.93 518.4M
2025-05-19 3,831.24 3,865.73 3,819.04 3,857.89 435.7M
2025-05-16 3,848.42 3,848.42 3,810.44 3,834.70 319.7M
2025-05-15 3,865.17 3,876.19 3,848.48 3,854.27 380.9M
2025-05-14 3,837.37 3,869.13 3,815.75 3,868.93 495.9M
2025-05-13 3,839.19 3,854.63 3,807.78 3,819.08 428.6M
2025-05-12 3,805.45 3,871.64 3,795.85 3,858.68 538.8M
2025-05-09 3,792.80 3,799.07 3,761.10 3,782.86 329.1M
2025-05-08 3,794.04 3,817.70 3,785.76 3,794.64 344.3M
2025-05-07 3,838.86 3,860.10 3,790.36 3,792.67 494.7M
2025-05-06 3,779.89 3,798.38 3,761.76 3,788.52 469.2M
2025-05-02 3,771.63 3,795.26 3,752.99 3,788.06 162.3M
2025-04-30 3,761.05 3,771.85 3,741.43 3,770.44 447.9M
2025-04-29 3,765.49 3,786.08 3,745.86 3,755.88 384.2M
2025-04-28 3,768.61 3,775.05 3,725.06 3,768.92 439.4M
2025-04-25 3,775.84 3,820.00 3,755.48 3,760.77 521.2M
2025-04-24 3,762.26 3,773.43 3,725.79 3,765.48 433.8M
2025-04-23 3,829.53 3,831.90 3,765.62 3,773.46 488.1M
2025-04-22 3,747.40 3,794.55 3,742.61 3,794.09 454.7M
2025-04-17 3,712.68 3,770.87 3,700.05 3,758.87 465.7M
2025-04-16 3,720.73 3,726.27 3,667.91 3,708.09 442.8M
2025-04-15 3,727.14 3,732.49 3,706.63 3,725.76 376.5M
2025-04-14 3,713.97 3,733.29 3,703.34 3,724.97 512.6M
2025-04-11 3,629.44 3,696.63 3,619.86 3,683.96 538.5M
2025-04-10 3,629.47 3,693.78 3,617.02 3,643.50 699.5M
2025-04-09 3,470.39 3,616.59 3,423.82 3,593.24 962.0M
2025-04-08 3,484.12 3,556.18 3,483.22 3,530.28 1,080.5M
2025-04-07 3,613.86 3,643.94 3,454.21 3,469.18 1,724.4M
2025-04-03 3,800.76 3,885.98 3,797.04 3,873.88 607.6M
2025-04-02 3,829.16 3,866.93 3,821.14 3,862.00 427.1M
2025-04-01 3,816.79 3,853.33 3,815.49 3,831.93 625.2M
2025-03-31 3,810.05 3,840.62 3,784.84 3,810.81 619.0M
2025-03-28 3,885.85 3,885.85 3,827.11 3,850.94 492.5M
2025-03-27 3,850.75 3,888.64 3,838.39 3,875.42 489.6M
2025-03-26 3,845.73 3,884.73 3,832.11 3,849.68 586.7M
2025-03-25 3,879.23 3,890.08 3,836.88 3,847.06 673.8M
2025-03-24 3,917.94 3,928.72 3,871.15 3,904.02 631.0M
2025-03-21 3,950.11 3,983.96 3,888.25 3,909.24 1,012.2M
2025-03-20 4,009.36 4,014.74 3,948.99 3,956.74 621.6M
2025-03-19 4,040.71 4,041.52 4,009.72 4,018.73 842.8M
2025-03-18 3,977.25 4,025.04 3,962.10 4,024.91 694.1M
2025-03-17 3,926.87 3,967.38 3,926.56 3,945.69 812.4M
2025-03-14 3,868.59 3,930.30 3,841.21 3,906.45 834.2M
2025-03-13 3,878.54 3,883.08 3,821.79 3,868.49 611.7M
2025-03-12 3,875.28 3,896.77 3,846.77 3,869.93 596.8M
2025-03-11 3,823.85 3,889.84 3,793.20 3,883.54 518.2M
2025-03-10 3,916.39 3,935.62 3,838.60 3,870.42 621.5M
2025-03-07 3,886.93 3,957.46 3,871.46 3,917.07 764.0M
2025-03-06 3,876.02 3,904.13 3,844.17 3,901.21 916.8M
2025-03-05 3,815.48 3,872.13 3,801.35 3,846.50 585.2M
2025-03-04 3,775.93 3,809.44 3,737.92 3,797.63 748.5M
2025-03-03 3,812.51 3,875.79 3,799.18 3,807.03 583.3M
2025-02-28 3,869.54 3,876.59 3,784.21 3,802.29 945.6M
2025-02-27 3,860.95 3,895.46 3,838.03 3,881.15 851.7M
2025-02-26 3,830.40 3,880.85 3,818.06 3,877.01 1,000.3M
2025-02-25 3,819.52 3,830.95 3,791.98 3,812.27 715.5M
2025-02-24 3,857.09 3,917.59 3,830.36 3,858.77 986.9M
2025-02-21 3,845.16 3,862.10 3,811.44 3,862.10 967.8M
2025-02-20 3,816.03 3,830.78 3,777.38 3,803.25 755.0M
2025-02-19 3,799.89 3,848.85 3,784.86 3,826.72 615.7M
2025-02-18 3,819.22 3,841.12 3,787.64 3,823.61 708.4M
2025-02-17 3,760.19 3,833.01 3,760.19 3,806.72 1,058.8M
2025-02-14 3,694.94 3,769.21 3,694.94 3,768.82 753.9M
2025-02-13 3,700.83 3,750.00 3,665.66 3,668.25 750.9M
2025-02-12 3,640.04 3,707.84 3,629.62 3,701.32 618.8M
2025-02-11 3,658.66 3,666.81 3,615.27 3,615.27 484.5M
2025-02-10 3,649.96 3,676.93 3,639.64 3,653.57 610.2M
2025-02-07 3,623.22 3,640.71 3,605.92 3,637.89 538.5M
2025-02-06 3,584.46 3,630.25 3,578.80 3,625.50 458.7M
2025-02-05 3,614.64 3,614.64 3,561.79 3,580.66 385.7M
2025-02-04 3,590.36 3,641.99 3,548.11 3,612.71 261.4M
2025-02-03 3,551.24 3,578.38 3,499.72 3,575.93 212.3M
2025-01-28 3,622.16 3,624.10 3,587.79 3,603.82 77.5M
2025-01-27 3,591.73 3,637.96 3,589.94 3,620.12 306.0M
2025-01-24 3,570.44 3,611.82 3,565.91 3,590.72 387.0M
2025-01-23 3,596.71 3,635.56 3,563.13 3,571.98 385.0M
2025-01-22 3,618.64 3,618.64 3,576.64 3,588.77 378.9M
2025-01-21 3,632.86 3,656.00 3,614.83 3,626.56 501.7M
2025-01-20 3,660.06 3,667.00 3,623.78 3,625.55 450.4M
2025-01-17 3,621.38 3,665.21 3,600.04 3,641.02 350.9M
2025-01-16 3,615.36 3,651.67 3,613.43 3,631.13 489.8M
2025-01-15 3,594.13 3,605.46 3,578.54 3,605.09 336.3M
2025-01-14 3,565.14 3,616.14 3,555.23 3,596.76 464.7M
2025-01-13 3,545.12 3,576.32 3,508.14 3,563.23 485.5M
2025-01-10 3,609.65 3,609.65 3,545.72 3,550.98 368.2M
2025-01-09 3,619.76 3,626.01 3,598.00 3,598.34 304.3M
2025-01-08 3,629.14 3,629.14 3,568.24 3,611.07 441.1M
2025-01-07 3,648.29 3,648.29 3,586.72 3,630.59 440.9M
2025-01-06 3,682.12 3,689.48 3,642.52 3,653.69 351.9M
2025-01-03 3,692.15 3,716.75 3,659.24 3,671.10 411.6M
2025-01-02 3,767.36 3,767.36 3,675.19 3,686.19 500.1M