Hang Seng China Enterprise (CEI) (HSCE)

HSCE
🏛️ Hong Kong →
4,022.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 5,780.45 5,791.93 5,728.95 5,768.50 1,483.3M
2023-12-28 5,617.91 5,789.93 5,606.64 5,764.77 2,211.2M
2023-12-27 5,579.40 5,621.84 5,530.19 5,603.70 2,230.4M
2023-12-22 5,656.45 5,698.73 5,464.91 5,488.99 2,112.4M
2023-12-21 5,556.77 5,629.99 5,549.91 5,619.91 1,291.5M
2023-12-20 5,651.01 5,665.72 5,591.13 5,612.65 1,550.7M
2023-12-19 5,607.90 5,622.98 5,557.94 5,592.76 1,378.1M
2023-12-18 5,652.70 5,672.67 5,612.17 5,634.42 1,894.1M
2023-12-15 5,651.65 5,780.74 5,651.65 5,700.39 3,837.2M
2023-12-14 5,612.97 5,659.03 5,542.38 5,573.53 2,042.0M
2023-12-13 5,589.66 5,590.68 5,518.42 5,550.90 1,787.3M
2023-12-12 5,550.38 5,634.59 5,522.99 5,614.50 1,910.2M
2023-12-11 5,518.49 5,562.90 5,443.60 5,532.49 2,511.4M
2023-12-08 5,625.87 5,650.30 5,564.08 5,598.16 1,826.8M
2023-12-07 5,627.55 5,628.05 5,547.73 5,615.80 1,839.7M
2023-12-06 5,611.65 5,711.13 5,576.35 5,663.92 1,893.6M
2023-12-05 5,700.37 5,700.37 5,573.34 5,609.63 2,374.2M
2023-12-04 5,804.80 5,806.74 5,692.24 5,703.33 2,183.9M
2023-12-01 5,842.73 5,847.13 5,761.73 5,761.73 2,324.9M
2023-11-30 5,820.51 5,869.44 5,784.35 5,857.54 2,793.6M
2023-11-29 5,959.22 5,959.22 5,784.33 5,818.87 2,566.5M
2023-11-28 6,032.42 6,032.42 5,937.18 5,957.08 2,053.8M
2023-11-27 6,089.88 6,089.88 5,956.45 6,025.22 1,412.1M
2023-11-24 6,130.53 6,130.53 6,035.37 6,041.15 1,261.3M
2023-11-23 6,075.41 6,175.72 6,039.27 6,171.01 1,596.2M
2023-11-22 6,080.11 6,105.48 6,045.26 6,074.83 1,191.2M
2023-11-21 6,167.92 6,216.83 6,057.81 6,076.67 2,053.5M
2023-11-20 6,045.51 6,106.55 6,014.54 6,103.34 1,965.0M
2023-11-17 6,029.14 6,047.24 5,956.68 5,974.47 1,904.0M
2023-11-16 6,252.26 6,252.26 6,079.11 6,116.70 1,896.6M
2023-11-15 6,116.72 6,208.95 6,079.15 6,204.22 2,832.2M
2023-11-14 6,014.11 6,031.18 5,953.95 5,964.54 1,433.1M
2023-11-13 5,925.93 5,997.27 5,870.65 5,989.10 1,459.9M
2023-11-10 5,955.93 5,961.62 5,892.59 5,900.82 1,651.6M
2023-11-09 6,044.02 6,072.03 6,003.63 6,030.26 1,574.6M
2023-11-08 6,084.56 6,116.43 6,029.49 6,039.91 2,090.2M
2023-11-07 6,131.16 6,159.72 6,074.83 6,087.10 1,930.6M
2023-11-06 6,150.29 6,202.38 6,145.78 6,182.05 2,797.7M
2023-11-03 5,972.84 6,074.38 5,948.39 6,052.31 2,121.0M
2023-11-02 5,934.06 5,995.93 5,887.99 5,911.08 1,797.3M
2023-11-01 5,871.20 5,891.72 5,811.74 5,859.57 1,497.8M
2023-10-31 5,939.39 5,939.39 5,833.58 5,861.74 2,070.0M
2023-10-30 5,915.54 5,972.03 5,897.60 5,960.33 2,909.6M
2023-10-27 5,892.12 6,015.65 5,862.35 5,979.01 2,444.7M
2023-10-26 5,857.49 5,897.23 5,802.93 5,859.55 1,769.7M
2023-10-25 5,993.20 5,999.91 5,818.31 5,853.97 2,327.1M
2023-10-24 5,841.48 5,858.74 5,763.66 5,799.38 1,979.9M
2023-10-20 5,870.31 5,938.02 5,855.39 5,871.71 1,908.2M
2023-10-19 6,007.70 6,007.70 5,924.23 5,924.23 2,177.8M
2023-10-18 6,083.65 6,126.18 6,045.67 6,075.68 1,857.1M
2023-10-17 6,108.89 6,111.38 6,051.94 6,092.55 1,696.9M
2023-10-16 6,117.97 6,137.33 6,031.72 6,049.82 1,802.8M
2023-10-13 6,152.60 6,191.02 6,106.88 6,115.88 2,078.8M
2023-10-12 6,272.13 6,289.47 6,239.90 6,267.34 4,000.8M
2023-10-11 6,160.59 6,180.39 6,123.53 6,132.87 2,031.6M
2023-10-10 6,071.85 6,144.85 6,040.99 6,052.51 1,541.8M
2023-10-09 5,979.34 6,039.38 5,970.82 5,998.30 1,229.8M
2023-10-06 5,936.39 6,023.54 5,936.39 5,974.30 1,119.3M
2023-10-05 5,904.46 5,938.76 5,882.68 5,887.98 1,041.9M
2023-10-04 5,915.59 5,916.77 5,850.11 5,882.68 1,171.4M
2023-10-03 6,054.68 6,054.68 5,915.03 5,949.18 1,974.2M
2023-09-29 6,027.20 6,191.27 6,024.05 6,148.33 1,634.8M
2023-09-28 6,069.49 6,086.54 5,984.04 5,990.56 1,779.4M
2023-09-27 6,036.63 6,110.84 6,036.63 6,069.84 1,517.3M
2023-09-26 6,105.54 6,122.26 5,998.80 6,030.77 1,888.7M
2023-09-25 6,257.36 6,257.36 6,129.25 6,130.25 1,522.3M
2023-09-22 6,064.24 6,271.00 6,064.24 6,262.61 1,983.5M
2023-09-21 6,146.19 6,165.67 6,084.21 6,099.26 2,077.6M
2023-09-20 6,210.62 6,229.54 6,169.34 6,181.73 1,725.6M
2023-09-19 6,214.47 6,242.63 6,169.17 6,235.65 1,837.0M
2023-09-18 6,259.59 6,288.06 6,201.44 6,209.52 1,662.2M
2023-09-15 6,314.65 6,379.72 6,260.28 6,309.59 2,700.0M
2023-09-14 6,269.94 6,301.62 6,213.44 6,275.15 1,864.6M
2023-09-13 6,298.38 6,315.28 6,220.46 6,235.71 1,818.2M
2023-09-12 6,266.31 6,313.85 6,218.95 6,260.19 1,813.1M
2023-09-11 6,216.46 6,326.35 6,197.10 6,298.72 2,398.1M
2023-09-07 6,403.73 6,403.73 6,304.77 6,314.67 2,084.0M
2023-09-06 6,371.92 6,419.04 6,322.71 6,403.70 2,430.7M
2023-09-05 6,496.02 6,496.02 6,390.92 6,396.76 2,436.8M
2023-09-04 6,428.74 6,561.09 6,428.74 6,533.45 4,296.2M
2023-08-31 6,396.87 6,430.31 6,303.77 6,332.42 3,680.2M
2023-08-30 6,449.67 6,465.35 6,332.93 6,356.50 2,762.5M
2023-08-29 6,301.94 6,417.48 6,286.39 6,386.80 2,433.9M
2023-08-28 6,407.85 6,427.56 6,239.25 6,246.22 2,097.7M
2023-08-25 6,199.70 6,251.46 6,175.29 6,175.29 1,696.4M
2023-08-24 6,163.25 6,292.73 6,151.67 6,267.95 2,080.0M
2023-08-23 6,086.50 6,177.01 6,065.89 6,117.27 1,806.0M
2023-08-22 6,044.75 6,165.42 6,003.59 6,097.59 2,205.5M
2023-08-21 6,080.54 6,136.27 6,016.22 6,030.64 2,452.8M
2023-08-18 6,249.91 6,295.78 6,142.35 6,146.99 2,410.4M
2023-08-17 6,164.16 6,323.18 6,133.21 6,292.33 2,502.1M
2023-08-16 6,290.20 6,329.15 6,257.87 6,272.86 2,205.8M
2023-08-15 6,366.86 6,427.26 6,341.26 6,366.48 1,702.9M
2023-08-14 6,401.07 6,432.99 6,335.26 6,423.84 2,460.0M
2023-08-11 6,648.04 6,652.62 6,524.62 6,540.63 2,040.5M
2023-08-10 6,571.55 6,647.88 6,540.77 6,628.55 1,836.0M
2023-08-09 6,526.26 6,618.55 6,526.26 6,613.23 1,636.7M
2023-08-08 6,639.89 6,661.57 6,560.54 6,587.75 2,385.7M
2023-08-07 6,705.40 6,754.08 6,649.71 6,734.31 1,757.9M
2023-08-04 6,762.51 6,841.82 6,700.05 6,732.58 2,184.2M
2023-08-03 6,654.35 6,730.85 6,623.97 6,652.16 2,240.1M
2023-08-02 6,822.85 6,866.07 6,648.58 6,669.37 2,645.7M
2023-08-01 6,951.15 7,008.64 6,812.92 6,854.52 2,433.2M
2023-07-31 6,961.59 7,023.88 6,875.76 6,899.31 3,646.4M
2023-07-28 6,597.60 6,823.86 6,590.28 6,808.47 2,648.4M
2023-07-27 6,619.25 6,696.89 6,613.53 6,670.68 2,507.4M
2023-07-26 6,559.80 6,576.23 6,507.84 6,549.19 1,608.6M
2023-07-25 6,479.33 6,614.48 6,470.42 6,604.20 2,965.8M
2023-07-24 6,343.82 6,381.90 6,239.13 6,271.03 1,937.1M
2023-07-21 6,362.02 6,455.34 6,346.71 6,415.02 3,045.4M
2023-07-20 6,405.18 6,491.17 6,349.77 6,364.12 1,709.1M
2023-07-19 6,323.36 6,400.12 6,283.97 6,381.94 1,895.0M
2023-07-18 6,521.94 6,521.94 6,390.76 6,400.09 2,494.4M
2023-07-17 6,558.88 6,558.88 6,558.88 6,558.88 0.0M
2023-07-14 6,610.50 6,610.50 6,533.47 6,558.88 2,371.9M
2023-07-13 6,486.19 6,550.39 6,482.19 6,543.91 2,711.4M
2023-07-12 6,359.11 6,415.66 6,332.81 6,377.99 1,913.3M
2023-07-11 6,310.56 6,347.63 6,265.17 6,295.85 2,125.1M
2023-07-10 6,334.12 6,348.24 6,209.19 6,235.24 1,915.3M
2023-07-07 6,229.28 6,263.52 6,166.84 6,198.86 2,624.0M
2023-07-06 6,368.52 6,431.68 6,243.03 6,268.53 3,427.2M
2023-07-05 6,587.31 6,596.71 6,479.56 6,489.94 2,689.6M
2023-07-04 6,575.24 6,638.95 6,555.91 6,613.40 3,708.4M
2023-07-03 6,457.55 6,614.70 6,457.55 6,590.82 2,403.5M
2023-06-30 6,406.65 6,474.67 6,393.91 6,424.88 1,755.3M
2023-06-29 6,518.83 6,519.04 6,390.52 6,426.59 1,526.6M
2023-06-28 6,481.04 6,541.23 6,458.21 6,521.22 1,613.3M
2023-06-27 6,386.31 6,534.05 6,379.87 6,504.62 1,805.3M
2023-06-26 6,384.68 6,444.40 6,363.21 6,372.19 1,994.2M
2023-06-23 6,477.06 6,480.93 6,355.95 6,394.54 1,554.6M
2023-06-21 6,546.51 6,573.50 6,489.21 6,505.81 1,921.6M
2023-06-20 6,758.63 6,758.63 6,614.78 6,654.94 1,836.3M
2023-06-19 6,805.72 6,822.51 6,703.49 6,776.55 1,813.4M
2023-06-16 6,804.37 6,877.11 6,775.81 6,833.00 3,425.6M
2023-06-15 6,672.48 6,773.68 6,635.57 6,772.61 2,484.7M
2023-06-14 6,632.63 6,675.34 6,549.29 6,576.79 2,521.2M
2023-06-13 6,570.59 6,638.71 6,536.35 6,618.29 2,528.6M
2023-06-12 6,603.76 6,603.76 6,527.93 6,585.68 1,706.2M
2023-06-09 6,559.38 6,614.28 6,520.20 6,589.32 1,838.4M
2023-06-08 6,526.99 6,559.24 6,458.60 6,540.03 1,886.0M
2023-06-07 6,564.17 6,595.99 6,509.22 6,541.16 2,026.6M
2023-06-06 6,471.71 6,586.46 6,454.12 6,479.64 2,041.7M
2023-06-05 6,435.73 6,468.33 6,387.62 6,463.90 1,963.8M
2023-06-02 6,271.65 6,453.67 6,271.65 6,428.33 3,797.5M
2023-06-01 6,136.93 6,247.10 6,136.93 6,149.64 2,679.2M
2023-05-31 6,207.89 6,213.33 6,084.02 6,163.34 4,505.0M
2023-05-30 6,268.99 6,306.66 6,189.38 6,283.71 2,350.8M
2023-05-29 6,359.99 6,378.44 6,239.37 6,251.04 2,284.3M
2023-05-25 6,413.41 6,423.89 6,289.22 6,333.63 2,813.7M
2023-05-24 6,545.44 6,557.63 6,448.94 6,478.08 2,557.1M
2023-05-23 6,721.71 6,753.33 6,579.12 6,603.57 1,922.4M
2023-05-22 6,609.93 6,739.71 6,581.56 6,693.64 1,684.7M
2023-05-19 6,641.23 6,659.86 6,566.35 6,593.92 2,007.1M
2023-05-18 6,687.74 6,769.58 6,668.78 6,715.56 2,198.4M
2023-05-17 6,787.71 6,804.57 6,625.82 6,636.66 2,271.1M
2023-05-16 6,852.30 6,854.66 6,755.13 6,789.37 1,834.6M
2023-05-15 6,632.47 6,821.45 6,606.49 6,780.08 2,736.3M
2023-05-12 6,748.19 6,758.15 6,655.68 6,663.55 2,391.3M
2023-05-11 6,729.94 6,738.59 6,622.26 6,695.11 2,282.4M
2023-05-10 6,741.75 6,744.26 6,659.16 6,683.23 2,916.4M
2023-05-09 6,889.36 6,900.34 6,719.29 6,735.13 4,483.1M
2023-05-08 6,811.24 6,907.77 6,806.07 6,897.68 4,777.5M
2023-05-05 6,776.30 6,841.66 6,746.78 6,797.75 3,604.2M
2023-05-04 6,598.83 6,729.85 6,598.83 6,718.80 3,463.3M
2023-05-03 6,589.93 6,610.53 6,533.57 6,589.35 1,380.9M
2023-05-02 6,785.72 6,845.00 6,632.57 6,680.21 1,422.5M
2023-04-28 6,709.60 6,801.26 6,695.37 6,702.15 2,716.1M
2023-04-27 6,625.23 6,691.89 6,599.80 6,675.40 2,230.4M
2023-04-26 6,568.55 6,710.26 6,567.32 6,654.40 1,969.6M
2023-04-25 6,709.67 6,709.67 6,562.66 6,601.36 2,312.5M
2023-04-24 6,762.22 6,800.40 6,651.48 6,733.14 2,417.5M
2023-04-21 6,872.04 6,889.79 6,727.28 6,764.19 3,395.6M
2023-04-20 6,891.04 6,926.60 6,861.17 6,895.29 2,303.3M
2023-04-19 6,999.49 7,000.38 6,874.82 6,889.01 2,374.6M
2023-04-18 7,004.52 7,052.25 6,973.49 7,002.91 2,717.8M
2023-04-17 6,880.22 7,092.24 6,852.48 7,056.16 3,776.7M
2023-04-14 6,898.98 6,935.29 6,857.82 6,914.40 2,450.9M
2023-04-13 6,741.20 6,875.45 6,710.50 6,875.45 2,967.2M
2023-04-12 6,945.52 6,957.12 6,839.34 6,866.50 3,400.2M
2023-04-11 6,978.54 7,046.38 6,873.32 6,950.37 4,496.0M
2023-04-06 6,816.51 6,897.25 6,795.52 6,894.05 3,776.8M
2023-04-04 6,910.89 6,910.89 6,817.94 6,875.47 4,300.2M
2023-04-03 6,958.32 6,998.77 6,885.95 6,940.45 3,074.5M
2023-03-31 7,030.13 7,088.16 6,952.57 6,968.86 3,148.2M
2023-03-30 6,892.13 6,934.14 6,809.41 6,922.66 3,142.8M
2023-03-29 6,935.72 6,976.01 6,851.86 6,878.93 2,801.3M
2023-03-28 6,680.07 6,762.54 6,645.42 6,729.76 2,030.9M
2023-03-27 6,777.26 6,777.26 6,626.04 6,648.68 2,550.1M
2023-03-24 6,798.69 6,881.94 6,764.07 6,794.80 2,497.0M
2023-03-23 6,654.85 6,837.72 6,630.97 6,836.46 2,946.1M
2023-03-22 6,603.25 6,726.88 6,603.25 6,639.99 2,318.1M
2023-03-21 6,489.61 6,567.08 6,447.72 6,549.78 1,847.8M
2023-03-20 6,568.78 6,590.81 6,408.79 6,469.65 2,841.0M
2023-03-17 6,573.52 6,659.62 6,523.08 6,615.71 5,160.0M
2023-03-16 6,464.71 6,565.96 6,451.71 6,482.47 2,883.3M
2023-03-15 6,527.33 6,621.62 6,520.40 6,559.86 2,615.8M
2023-03-14 6,549.67 6,597.94 6,398.46 6,439.00 2,962.1M
2023-03-13 6,490.20 6,645.41 6,488.59 6,590.23 2,970.7M
2023-03-10 6,517.68 6,547.10 6,424.65 6,445.90 3,500.7M
2023-03-09 6,727.15 6,751.96 6,645.09 6,649.63 2,074.2M
2023-03-08 6,808.42 6,813.54 6,696.52 6,727.18 2,668.1M
2023-03-07 6,932.87 7,100.95 6,846.21 6,912.28 3,752.6M
2023-03-06 6,887.93 6,973.20 6,859.15 6,937.50 2,478.8M
2023-03-03 6,967.50 6,993.11 6,892.12 6,939.62 2,217.3M
2023-03-02 6,833.24 6,900.59 6,810.29 6,857.20 1,989.1M
2023-03-01 6,594.88 6,935.65 6,594.88 6,914.30 3,007.9M
2023-02-28 6,688.31 6,738.89 6,578.89 6,581.47 2,711.9M
2023-02-27 6,644.75 6,743.89 6,628.69 6,670.22 1,911.0M
2023-02-24 6,802.24 6,813.50 6,703.45 6,703.45 2,123.1M
2023-02-23 6,806.63 6,935.01 6,806.18 6,859.95 1,628.5M
2023-02-22 6,879.66 6,923.07 6,822.28 6,832.76 1,716.9M
2023-02-21 7,056.70 7,085.73 6,919.84 6,925.07 1,939.8M
2023-02-20 6,976.07 7,100.86 6,946.29 7,063.94 1,882.0M
2023-02-17 7,086.20 7,128.60 6,986.52 6,991.27 1,768.9M
2023-02-16 7,061.28 7,212.39 7,040.10 7,089.95 2,125.6M
2023-02-15 7,122.56 7,127.68 6,975.68 7,018.14 2,290.1M
2023-02-14 7,167.38 7,170.73 7,105.31 7,110.42 1,416.7M
2023-02-13 7,040.90 7,170.53 7,003.46 7,144.45 1,857.2M
2023-02-10 7,272.11 7,284.41 7,115.67 7,126.19 1,821.2M
2023-02-09 7,137.14 7,315.12 7,137.14 7,313.73 2,276.6M
2023-02-08 7,219.14 7,270.59 7,143.69 7,189.29 2,194.4M
2023-02-07 7,216.03 7,315.73 7,210.29 7,232.25 2,378.5M
2023-02-06 7,242.03 7,244.16 7,142.41 7,189.37 3,023.7M
2023-02-03 7,456.70 7,463.28 7,318.44 7,387.02 2,690.1M
2023-02-02 7,639.02 7,644.85 7,495.71 7,505.79 2,812.3M
2023-02-01 7,459.16 7,563.66 7,406.39 7,560.40 3,327.4M
2023-01-31 7,551.42 7,586.24 7,349.51 7,424.92 3,632.5M
2023-01-30 7,719.88 7,734.12 7,465.05 7,496.07 4,602.4M
2023-01-27 7,727.45 7,773.61 7,692.38 7,773.61 3,069.3M
2023-01-26 7,608.07 7,706.72 7,588.24 7,706.72 2,328.1M
2023-01-20 7,378.29 7,494.53 7,370.53 7,483.58 1,827.9M
2023-01-19 7,249.28 7,353.26 7,229.03 7,312.76 1,569.2M
2023-01-18 7,291.08 7,358.52 7,242.82 7,340.73 2,437.3M
2023-01-17 7,333.80 7,389.15 7,249.55 7,314.04 2,157.3M
2023-01-16 7,423.45 7,445.02 7,288.18 7,350.34 2,423.5M
2023-01-13 7,326.78 7,407.06 7,283.32 7,391.18 2,387.6M
2023-01-12 7,365.86 7,403.20 7,219.32 7,311.84 2,766.7M
2023-01-11 7,304.81 7,403.95 7,271.36 7,310.92 2,935.7M
2023-01-10 7,279.43 7,290.37 7,202.42 7,263.63 2,359.4M
2023-01-09 7,243.64 7,318.73 7,199.49 7,286.07 2,501.9M
2023-01-06 7,250.48 7,260.60 7,099.89 7,143.64 2,691.0M
2023-01-05 7,240.19 7,286.73 7,136.20 7,172.43 2,640.5M
2023-01-04 6,891.32 7,065.53 6,855.36 7,065.53 2,927.1M
2023-01-03 6,624.79 6,860.80 6,536.30 6,833.98 2,241.1M