Hang Seng Composite Industry - Conglomerates (HSCIC)

HSCIC
🏛️ Hong Kong →
1,687.18
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1,661.38 1,662.88 1,654.79 1,658.07 2,608.6K
09:35 1,658.01 1,658.01 1,653.49 1,657.51 1,387.5K
09:40 1,657.63 1,663.34 1,657.62 1,663.34 523.5K
09:45 1,663.34 1,666.83 1,663.34 1,665.85 1,020.0K
09:50 1,665.73 1,667.35 1,664.26 1,665.15 713.5K
09:55 1,665.15 1,665.53 1,660.54 1,661.09 626.0K
10:00 1,661.09 1,663.86 1,661.09 1,661.43 487.6K
10:05 1,661.43 1,664.27 1,660.88 1,663.88 772.0K
10:10 1,662.83 1,665.76 1,662.83 1,665.36 534.6K
10:15 1,665.52 1,666.15 1,663.16 1,665.26 589.0K
10:20 1,666.15 1,666.68 1,665.29 1,665.79 357.7K
10:25 1,665.79 1,672.49 1,665.79 1,672.49 1,253.8K
10:30 1,672.49 1,674.04 1,671.77 1,671.88 464.6K
10:35 1,672.77 1,673.25 1,671.23 1,673.25 356.3K
10:40 1,673.25 1,673.99 1,670.56 1,671.29 565.6K
10:45 1,671.29 1,673.27 1,670.56 1,673.27 402.0K
10:50 1,673.27 1,673.44 1,671.05 1,671.05 213.1K
10:55 1,671.05 1,671.82 1,669.49 1,670.11 435.0K
11:00 1,670.11 1,670.99 1,667.64 1,667.81 503.4K
11:05 1,667.81 1,668.19 1,665.99 1,667.34 303.9K
11:10 1,667.17 1,667.17 1,666.19 1,666.19 682.5K
11:15 1,666.19 1,667.79 1,666.02 1,666.02 563.6K
11:20 1,666.02 1,666.02 1,663.39 1,665.05 455.5K
11:25 1,664.66 1,664.66 1,662.94 1,663.83 122.5K
11:30 1,663.83 1,664.57 1,663.11 1,664.57 123.5K
11:35 1,664.57 1,667.56 1,664.57 1,667.56 375.0K
11:40 1,667.56 1,670.75 1,667.56 1,670.36 431.0K
11:45 1,670.36 1,670.36 1,669.15 1,669.52 127.5K
11:50 1,669.52 1,669.90 1,667.50 1,668.22 316.0K
11:55 1,668.22 1,669.27 1,667.23 1,667.23 174.0K
12:00 1,667.61 1,667.61 1,667.61 1,667.61 1.0K
12:05 1,667.61 1,667.61 1,667.61 1,667.61 0.0K
13:00 1,667.45 1,668.61 1,666.18 1,666.29 404.0K
13:05 1,666.29 1,667.67 1,666.29 1,667.28 127.5K
13:10 1,667.28 1,668.56 1,667.17 1,668.56 400.2K
13:15 1,668.94 1,670.37 1,668.94 1,668.94 221.5K
13:20 1,669.33 1,670.42 1,668.76 1,670.09 517.0K
13:25 1,670.09 1,670.09 1,667.17 1,667.27 370.0K
13:30 1,666.88 1,667.54 1,664.84 1,667.54 308.0K
13:35 1,667.54 1,667.54 1,665.92 1,667.19 141.0K
13:40 1,667.19 1,669.30 1,666.08 1,668.37 2,550.5K
13:45 1,668.37 1,670.16 1,667.19 1,668.89 514.5K
13:50 1,668.51 1,668.95 1,662.77 1,663.89 675.5K
13:55 1,663.89 1,663.96 1,660.32 1,660.68 541.0K
14:00 1,661.45 1,661.86 1,659.56 1,661.86 538.0K
14:05 1,661.86 1,663.03 1,660.77 1,662.29 414.5K
14:10 1,662.29 1,663.14 1,661.15 1,662.08 519.5K
14:15 1,662.08 1,665.26 1,662.08 1,664.87 792.5K
14:20 1,664.87 1,665.34 1,663.20 1,663.20 269.0K
14:25 1,663.70 1,664.60 1,663.09 1,664.07 384.0K
14:30 1,664.07 1,665.88 1,663.69 1,664.07 445.0K
14:35 1,663.85 1,665.54 1,663.14 1,665.29 903.0K
14:40 1,665.29 1,666.57 1,665.29 1,665.80 571.5K
14:45 1,666.19 1,666.35 1,664.99 1,665.76 1,014.7K
14:50 1,665.76 1,665.93 1,664.64 1,664.64 332.0K
14:55 1,664.64 1,665.13 1,663.75 1,664.90 339.5K
15:00 1,664.90 1,664.90 1,660.16 1,660.99 783.5K
15:05 1,660.99 1,662.40 1,659.82 1,662.24 446.5K
15:10 1,662.24 1,662.24 1,660.44 1,660.89 378.0K
15:15 1,660.89 1,660.89 1,657.98 1,660.55 516.0K
15:20 1,660.55 1,660.55 1,657.90 1,658.02 562.5K
15:25 1,658.40 1,660.56 1,658.02 1,660.56 285.5K
15:30 1,660.56 1,660.56 1,659.01 1,660.10 248.1K
15:35 1,659.72 1,660.80 1,659.14 1,659.56 378.8K
15:40 1,660.33 1,660.33 1,658.79 1,659.29 495.7K
15:45 1,659.29 1,660.03 1,658.57 1,659.12 753.3K
15:50 1,659.12 1,659.29 1,658.20 1,658.85 293.0K
15:55 1,658.79 1,659.56 1,656.01 1,656.01 3,343.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 1,669.18 1,689.91 1,654.53 1,687.18 37.9M
2025-09-26 1,666.86 1,674.54 1,653.49 1,656.01 39.3M
2025-09-25 1,682.02 1,689.43 1,658.93 1,664.69 40.5M
2025-09-24 1,689.37 1,689.90 1,675.79 1,680.38 33.9M
2025-09-23 1,682.74 1,690.23 1,673.47 1,685.10 46.9M
2025-09-22 1,716.95 1,718.95 1,669.82 1,679.07 65.8M
2025-09-19 1,739.70 1,742.15 1,718.46 1,723.56 54.8M
2025-09-18 1,752.50 1,758.73 1,727.95 1,740.42 38.1M
2025-09-17 1,752.21 1,762.60 1,745.48 1,761.37 43.0M
2025-09-16 1,750.93 1,766.80 1,743.44 1,750.67 43.8M
2025-09-15 1,756.26 1,756.26 1,743.97 1,751.63 33.3M
2025-09-12 1,774.69 1,782.94 1,760.67 1,767.17 43.7M
2025-09-11 1,743.66 1,764.45 1,729.51 1,760.70 44.3M
2025-09-10 1,728.55 1,754.29 1,727.89 1,749.24 48.6M
2025-09-09 1,738.68 1,742.71 1,723.46 1,734.38 43.6M
2025-09-08 1,700.39 1,744.42 1,690.58 1,739.16 92.0M
2025-09-05 1,674.28 1,700.16 1,674.28 1,697.84 40.4M
2025-09-04 1,683.65 1,689.28 1,660.35 1,669.54 45.9M
2025-09-03 1,701.31 1,708.46 1,675.34 1,678.72 40.0M
2025-09-02 1,703.62 1,715.52 1,692.65 1,695.35 36.3M
2025-09-01 1,699.38 1,710.30 1,691.03 1,701.76 38.8M
2025-08-29 1,700.95 1,709.32 1,687.06 1,687.06 57.5M
2025-08-28 1,698.47 1,705.66 1,685.79 1,697.58 51.1M
2025-08-27 1,718.13 1,718.13 1,686.20 1,690.38 53.0M
2025-08-26 1,735.82 1,737.61 1,708.45 1,708.45 84.1M
2025-08-25 1,729.96 1,748.74 1,729.96 1,737.04 39.9M
2025-08-22 1,725.41 1,735.35 1,711.52 1,722.43 33.8M
2025-08-21 1,714.31 1,729.85 1,714.31 1,720.65 41.7M
2025-08-20 1,708.99 1,715.61 1,697.18 1,709.73 40.3M
2025-08-19 1,723.98 1,725.98 1,705.36 1,709.63 51.7M
2025-08-18 1,717.81 1,743.29 1,712.86 1,712.86 55.4M
2025-08-15 1,733.36 1,760.44 1,714.31 1,717.78 88.0M
2025-08-14 1,753.91 1,768.55 1,737.41 1,743.28 80.7M
2025-08-13 1,732.21 1,748.63 1,724.09 1,746.23 129.5M
2025-08-12 1,708.92 1,736.31 1,705.95 1,728.20 221.3M
2025-08-11 1,732.58 1,732.58 1,710.60 1,713.99 28.2M
2025-08-08 1,717.77 1,726.47 1,704.80 1,719.74 29.4M
2025-08-07 1,702.02 1,722.30 1,697.30 1,714.23 26.0M
2025-08-06 1,717.77 1,723.57 1,692.19 1,696.83 39.6M
2025-08-05 1,699.51 1,724.79 1,699.51 1,722.20 34.6M
2025-08-04 1,694.40 1,711.18 1,680.23 1,705.32 32.9M
2025-08-01 1,725.16 1,729.34 1,697.14 1,702.15 52.1M
2025-07-31 1,774.21 1,774.21 1,725.67 1,730.23 64.0M
2025-07-30 1,790.18 1,799.12 1,767.22 1,777.17 40.6M
2025-07-29 1,784.54 1,797.52 1,758.63 1,796.14 47.5M
2025-07-28 1,796.52 1,816.24 1,776.84 1,790.37 64.8M
2025-07-25 1,771.69 1,797.35 1,759.79 1,788.45 69.2M
2025-07-24 1,709.68 1,783.69 1,708.92 1,772.74 125.5M
2025-07-23 1,702.87 1,717.97 1,701.55 1,715.84 62.3M
2025-07-22 1,660.77 1,707.26 1,660.77 1,697.56 57.9M
2025-07-21 1,654.45 1,664.61 1,646.58 1,661.98 34.1M
2025-07-18 1,643.64 1,645.21 1,628.54 1,644.27 33.0M
2025-07-17 1,632.34 1,644.02 1,628.87 1,633.61 26.3M
2025-07-16 1,629.49 1,639.10 1,621.19 1,622.66 27.3M
2025-07-15 1,630.73 1,634.60 1,613.39 1,621.82 41.5M
2025-07-14 1,624.25 1,631.57 1,621.29 1,623.24 30.7M
2025-07-11 1,622.00 1,645.89 1,622.00 1,625.47 49.3M
2025-07-10 1,604.96 1,624.26 1,595.83 1,622.14 38.3M
2025-07-09 1,612.53 1,612.53 1,590.96 1,607.27 36.0M
2025-07-08 1,601.62 1,614.67 1,600.42 1,611.16 41.1M
2025-07-07 1,617.39 1,617.61 1,598.96 1,604.23 23.6M
2025-07-04 1,634.25 1,634.25 1,601.36 1,619.16 44.5M
2025-07-03 1,638.84 1,657.36 1,632.31 1,637.79 36.2M
2025-07-02 1,622.11 1,638.78 1,608.63 1,633.95 72.4M
2025-06-30 1,624.84 1,627.59 1,601.89 1,605.65 41.3M
2025-06-27 1,632.13 1,649.49 1,611.83 1,624.88 56.3M
2025-06-26 1,652.44 1,655.28 1,637.80 1,647.88 44.6M
2025-06-25 1,640.21 1,657.14 1,639.09 1,654.21 50.5M
2025-06-24 1,627.56 1,646.69 1,625.63 1,643.39 52.6M
2025-06-23 1,575.88 1,623.87 1,575.24 1,621.00 46.7M
2025-06-20 1,598.00 1,604.61 1,587.49 1,591.10 55.9M
2025-06-19 1,637.78 1,638.88 1,587.07 1,594.34 51.5M
2025-06-18 1,622.84 1,644.03 1,621.93 1,642.96 60.0M
2025-06-17 1,616.12 1,633.85 1,607.87 1,624.26 51.8M
2025-06-16 1,606.67 1,620.43 1,605.15 1,615.24 50.0M
2025-06-13 1,593.63 1,607.99 1,578.79 1,603.78 64.6M
2025-06-12 1,570.99 1,592.26 1,565.16 1,584.80 52.3M
2025-06-11 1,570.36 1,581.50 1,561.85 1,572.76 46.2M
2025-06-10 1,546.39 1,584.17 1,546.39 1,566.10 77.4M
2025-06-09 1,545.72 1,554.98 1,540.19 1,550.86 40.0M
2025-06-06 1,538.45 1,546.81 1,532.04 1,540.41 51.5M
2025-06-05 1,517.33 1,535.69 1,516.08 1,530.98 38.5M
2025-06-04 1,526.91 1,531.02 1,507.22 1,510.89 52.6M
2025-06-03 1,485.05 1,537.83 1,483.71 1,529.11 57.7M
2025-06-02 1,488.35 1,488.35 1,455.94 1,484.31 30.1M
2025-05-30 1,476.82 1,491.10 1,472.94 1,491.10 93.0M
2025-05-29 1,474.27 1,487.56 1,471.05 1,484.35 44.2M
2025-05-28 1,472.70 1,479.49 1,470.26 1,476.78 31.7M
2025-05-27 1,473.88 1,481.49 1,463.90 1,467.75 34.7M
2025-05-26 1,502.96 1,509.33 1,496.00 1,498.34 34.9M
2025-05-23 1,504.70 1,507.32 1,497.96 1,504.74 41.7M
2025-05-22 1,517.34 1,517.93 1,500.69 1,505.88 37.6M
2025-05-21 1,513.02 1,521.30 1,509.36 1,517.34 51.1M
2025-05-20 1,509.92 1,516.24 1,503.55 1,515.90 38.9M
2025-05-19 1,499.98 1,506.64 1,489.60 1,505.78 35.5M
2025-05-16 1,504.01 1,504.78 1,485.90 1,501.87 25.5M
2025-05-15 1,514.26 1,514.26 1,500.06 1,513.09 35.3M
2025-05-14 1,509.15 1,519.66 1,497.74 1,515.01 50.7M
2025-05-13 1,503.66 1,508.67 1,493.17 1,497.76 31.7M
2025-05-12 1,495.28 1,520.20 1,495.28 1,513.71 59.6M
2025-05-09 1,474.62 1,487.05 1,468.68 1,486.39 17.8M
2025-05-08 1,479.55 1,490.77 1,474.18 1,478.03 51.0M
2025-05-07 1,488.23 1,499.34 1,478.83 1,481.43 41.6M
2025-05-06 1,457.33 1,477.35 1,451.34 1,471.94 34.1M
2025-05-02 1,455.73 1,469.77 1,447.66 1,464.88 22.0M
2025-04-30 1,441.29 1,458.53 1,437.36 1,458.53 34.1M
2025-04-29 1,440.31 1,461.99 1,435.29 1,440.42 26.4M
2025-04-28 1,428.60 1,433.06 1,420.67 1,428.41 19.8M
2025-04-25 1,425.75 1,454.14 1,424.71 1,432.99 28.5M
2025-04-24 1,422.93 1,432.33 1,413.77 1,418.76 22.0M
2025-04-23 1,438.93 1,447.45 1,427.70 1,431.01 30.9M
2025-04-22 1,391.89 1,430.63 1,391.89 1,425.59 34.0M
2025-04-17 1,385.79 1,402.29 1,382.68 1,395.11 24.4M
2025-04-16 1,387.08 1,398.75 1,372.45 1,385.67 32.0M
2025-04-15 1,396.97 1,400.36 1,382.32 1,389.25 29.4M
2025-04-14 1,353.08 1,380.13 1,349.79 1,375.78 44.7M
2025-04-11 1,325.02 1,343.85 1,314.10 1,337.03 48.1M
2025-04-10 1,330.67 1,344.87 1,318.13 1,326.91 58.8M
2025-04-09 1,275.78 1,306.94 1,255.45 1,301.25 87.3M
2025-04-08 1,337.93 1,360.09 1,303.32 1,316.61 105.1M
2025-04-07 1,378.76 1,385.33 1,329.29 1,336.21 146.3M
2025-04-03 1,464.80 1,471.67 1,453.10 1,468.11 41.0M
2025-04-02 1,478.12 1,490.11 1,471.05 1,487.21 38.3M
2025-04-01 1,472.96 1,496.54 1,468.63 1,490.81 55.7M
2025-03-31 1,455.03 1,485.99 1,455.03 1,469.04 84.9M
2025-03-28 1,508.86 1,511.70 1,483.52 1,494.85 39.2M
2025-03-27 1,504.60 1,532.22 1,500.15 1,506.75 51.9M
2025-03-26 1,492.68 1,525.88 1,488.77 1,499.33 52.4M
2025-03-25 1,495.80 1,506.25 1,488.65 1,494.01 42.9M
2025-03-24 1,478.87 1,504.81 1,474.41 1,499.25 50.0M
2025-03-21 1,483.56 1,495.02 1,459.01 1,465.34 151.4M
2025-03-20 1,525.53 1,530.05 1,500.16 1,504.67 53.7M
2025-03-19 1,527.25 1,531.14 1,503.36 1,530.61 81.0M
2025-03-18 1,523.26 1,547.82 1,498.54 1,527.73 134.3M
2025-03-17 1,509.99 1,530.14 1,503.10 1,518.16 76.1M
2025-03-14 1,517.43 1,544.09 1,510.40 1,519.90 101.6M
2025-03-13 1,590.88 1,590.88 1,552.89 1,568.80 51.0M
2025-03-12 1,585.84 1,596.07 1,578.25 1,586.86 53.8M
2025-03-11 1,570.26 1,602.02 1,566.21 1,597.15 48.2M
2025-03-10 1,565.10 1,592.68 1,565.10 1,584.58 66.1M
2025-03-07 1,592.38 1,602.40 1,575.19 1,575.19 362.1M
2025-03-06 1,545.56 1,626.93 1,539.04 1,605.43 432.6M
2025-03-05 1,465.75 1,534.75 1,465.75 1,522.99 444.2M
2025-03-04 1,368.59 1,376.38 1,359.61 1,371.11 162.1M
2025-03-03 1,370.51 1,386.73 1,369.09 1,374.56 204.5M
2025-02-28 1,391.37 1,391.37 1,362.17 1,362.99 313.3M
2025-02-27 1,394.90 1,398.92 1,388.37 1,393.77 187.4M
2025-02-26 1,380.80 1,404.71 1,379.46 1,399.75 256.0M
2025-02-25 1,383.38 1,386.25 1,371.19 1,375.17 220.6M
2025-02-24 1,372.66 1,400.57 1,366.66 1,389.92 436.0M
2025-02-21 1,388.39 1,389.16 1,369.58 1,377.30 677.8M
2025-02-20 1,382.68 1,389.92 1,375.29 1,382.80 664.3M
2025-02-19 1,374.67 1,385.34 1,365.33 1,383.48 117.9M
2025-02-18 1,386.64 1,391.37 1,373.75 1,386.36 182.5M
2025-02-17 1,376.53 1,396.86 1,372.40 1,389.97 175.1M
2025-02-14 1,382.47 1,388.85 1,368.55 1,384.44 223.3M
2025-02-13 1,371.23 1,388.26 1,360.62 1,370.66 204.2M
2025-02-12 1,355.13 1,374.29 1,349.55 1,368.05 157.9M
2025-02-11 1,366.22 1,366.22 1,347.38 1,348.84 82.2M
2025-02-10 1,363.83 1,369.35 1,356.06 1,365.83 141.5M
2025-02-07 1,367.79 1,373.43 1,356.44 1,364.85 177.2M
2025-02-06 1,350.39 1,366.93 1,347.01 1,366.93 93.0M
2025-02-05 1,371.45 1,371.45 1,343.35 1,348.88 286.0M
2025-02-04 1,362.45 1,387.82 1,354.36 1,370.52 82.8M
2025-02-03 1,352.14 1,360.83 1,331.07 1,360.83 67.4M
2025-01-28 1,385.09 1,387.69 1,366.71 1,366.71 70.2M
2025-01-27 1,376.80 1,386.95 1,371.70 1,373.82 79.3M
2025-01-24 1,369.37 1,378.88 1,361.89 1,372.54 73.2M
2025-01-23 1,378.83 1,392.00 1,362.21 1,366.55 119.2M
2025-01-22 1,383.76 1,389.17 1,371.58 1,375.15 64.6M
2025-01-21 1,391.09 1,392.73 1,379.87 1,385.28 69.4M
2025-01-20 1,387.49 1,396.75 1,381.83 1,382.40 96.0M
2025-01-17 1,361.47 1,383.73 1,359.73 1,379.90 76.9M
2025-01-16 1,367.31 1,376.03 1,359.74 1,362.52 117.6M
2025-01-15 1,360.73 1,368.54 1,358.35 1,364.86 68.3M
2025-01-14 1,353.75 1,371.04 1,346.95 1,363.93 150.4M
2025-01-13 1,361.96 1,362.83 1,335.77 1,356.15 87.3M
2025-01-10 1,373.57 1,377.49 1,361.83 1,366.95 140.9M
2025-01-09 1,376.98 1,381.58 1,368.71 1,372.05 226.8M
2025-01-08 1,392.78 1,392.78 1,362.26 1,376.96 477.0M
2025-01-07 1,399.53 1,405.72 1,379.21 1,390.67 67.2M
2025-01-06 1,408.87 1,414.13 1,391.91 1,397.87 131.7M
2025-01-03 1,409.91 1,413.46 1,394.27 1,402.28 89.2M
2025-01-02 1,427.15 1,433.09 1,398.76 1,404.23 95.4M