Hang Seng Composite Industry Utilities (HSCIU)

HSCIU
🏛️ Hong Kong →
5,486.33
Última Actualización: 2025-09-26
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
2021-12-31 7,924.30 7,979.02 7,885.96 7,906.35 164.0M
2021-12-30 7,938.02 7,960.86 7,887.98 7,907.64 206.5M
2021-12-29 7,946.33 7,954.47 7,875.30 7,911.10 185.7M
2021-12-28 7,981.77 7,981.77 7,868.64 7,925.58 615.9M
2021-12-24 7,911.49 7,961.87 7,887.27 7,952.84 403.9M
2021-12-23 7,726.70 7,931.09 7,717.09 7,890.87 671.2M
2021-12-22 7,748.13 7,791.73 7,710.05 7,753.22 363.2M
2021-12-21 7,664.84 7,767.72 7,648.02 7,727.73 414.3M
2021-12-20 7,727.96 7,727.96 7,585.88 7,635.57 445.4M
2021-12-17 7,741.48 7,792.57 7,694.89 7,739.96 716.8M
2021-12-16 7,602.69 7,740.99 7,579.41 7,733.84 579.7M
2021-12-15 7,562.77 7,678.92 7,495.23 7,642.08 575.1M
2021-12-14 7,517.61 7,591.74 7,492.13 7,554.56 448.0M
2021-12-13 7,551.25 7,622.42 7,519.28 7,521.69 610.2M
2021-12-10 7,497.57 7,609.14 7,472.95 7,478.90 522.0M
2021-12-09 7,403.75 7,589.38 7,403.75 7,536.89 780.9M
2021-12-08 7,334.28 7,412.95 7,314.44 7,411.55 592.5M
2021-12-07 7,299.63 7,355.46 7,233.82 7,326.82 365.6M
2021-12-06 7,454.57 7,465.91 7,301.41 7,304.50 543.2M
2021-12-03 7,409.88 7,528.34 7,355.81 7,466.13 884.3M
2021-12-02 7,351.73 7,454.39 7,336.92 7,429.08 2,273.7M
2021-12-01 7,330.96 7,432.17 7,274.82 7,385.32 601.9M
2021-11-30 7,499.36 7,510.23 7,278.38 7,333.82 768.8M
2021-11-29 7,457.50 7,547.26 7,389.16 7,523.36 411.4M
2021-11-26 7,527.66 7,527.66 7,440.74 7,450.70 245.0M
2021-11-25 7,554.14 7,581.93 7,507.83 7,544.77 351.7M
2021-11-24 7,382.28 7,557.44 7,367.47 7,543.48 374.7M
2021-11-23 7,328.87 7,399.06 7,321.80 7,354.52 300.4M
2021-11-22 7,404.50 7,445.69 7,321.58 7,335.36 265.2M
2021-11-19 7,306.55 7,342.14 7,257.03 7,329.36 222.8M
2021-11-18 7,311.75 7,325.60 7,254.96 7,307.30 249.5M
2021-11-17 7,239.96 7,304.48 7,233.36 7,304.48 276.2M
2021-11-16 7,218.20 7,256.56 7,206.24 7,254.82 278.4M
2021-11-15 7,292.49 7,292.49 7,189.74 7,218.40 385.0M
2021-11-12 7,318.59 7,318.59 7,249.14 7,282.08 305.0M
2021-11-11 7,231.03 7,269.43 7,201.09 7,266.09 327.2M
2021-11-10 7,395.83 7,399.16 7,176.86 7,250.41 393.4M
2021-11-09 7,384.82 7,413.17 7,311.52 7,377.63 389.0M
2021-11-08 7,344.30 7,403.80 7,319.95 7,336.11 326.4M
2021-11-05 7,446.64 7,460.43 7,305.88 7,341.64 347.0M
2021-11-04 7,435.91 7,459.69 7,388.67 7,453.86 356.0M
2021-11-03 7,479.92 7,497.12 7,380.95 7,421.97 328.2M
2021-11-02 7,590.55 7,590.74 7,388.25 7,468.78 354.2M
2021-11-01 7,564.67 7,582.60 7,448.36 7,522.53 326.5M
2021-10-29 7,452.80 7,546.78 7,414.42 7,540.94 439.6M
2021-10-28 7,479.65 7,547.96 7,396.07 7,420.65 642.5M
2021-10-27 7,369.68 7,460.98 7,350.56 7,457.87 576.2M
2021-10-26 7,378.24 7,404.36 7,324.19 7,355.76 436.4M
2021-10-25 7,226.35 7,369.89 7,219.70 7,357.05 417.2M
2021-10-22 7,288.86 7,291.43 7,193.58 7,251.94 388.8M
2021-10-21 7,376.52 7,395.52 7,247.29 7,286.30 519.6M
2021-10-20 7,378.35 7,394.50 7,338.74 7,361.98 548.9M
2021-10-19 7,235.76 7,354.13 7,235.76 7,321.12 486.3M
2021-10-18 7,269.86 7,271.76 7,156.98 7,227.85 621.1M
2021-10-15 7,249.92 7,279.47 7,114.73 7,252.59 912.5M
2021-10-12 7,196.87 7,300.91 7,180.18 7,226.53 675.4M
2021-10-11 7,414.28 7,414.36 7,203.66 7,233.33 938.5M
2021-10-08 7,572.11 7,572.31 7,304.70 7,350.57 930.0M
2021-10-07 7,558.32 7,599.66 7,517.69 7,570.79 620.5M
2021-10-06 7,508.82 7,543.74 7,449.04 7,519.15 504.9M
2021-10-05 7,365.47 7,521.16 7,314.47 7,481.17 372.3M
2021-10-04 7,606.65 7,606.65 7,349.47 7,380.54 515.2M
2021-09-30 7,545.44 7,672.52 7,529.36 7,669.30 504.8M
2021-09-29 7,633.03 7,689.72 7,552.27 7,574.17 465.9M
2021-09-28 7,506.04 7,687.26 7,461.44 7,620.35 779.4M
2021-09-27 7,556.31 7,631.32 7,460.12 7,492.39 978.4M
2021-09-24 7,711.88 7,733.61 7,498.33 7,520.33 1,013.1M
2021-09-23 7,757.53 7,895.72 7,708.42 7,740.32 1,385.4M
2021-09-21 7,501.79 7,622.14 7,451.77 7,606.90 304.0M
2021-09-20 7,609.58 7,616.45 7,456.77 7,525.10 278.2M
2021-09-17 7,614.26 7,653.57 7,549.29 7,626.01 557.8M
2021-09-16 7,728.09 7,728.35 7,566.60 7,616.98 478.7M
2021-09-15 7,732.12 7,775.85 7,699.69 7,733.35 423.2M
2021-09-14 7,830.61 7,854.00 7,695.29 7,724.87 450.0M
2021-09-13 7,818.58 7,833.94 7,754.78 7,825.33 514.7M
2021-09-10 7,895.94 7,940.66 7,807.51 7,827.41 497.4M
2021-09-09 7,870.99 7,882.29 7,818.17 7,873.44 676.6M
2021-09-08 7,841.23 7,952.13 7,836.09 7,880.77 695.6M
2021-09-07 7,838.43 7,856.86 7,793.84 7,834.70 586.3M
2021-09-06 7,877.94 8,013.25 7,821.84 7,838.68 754.1M
2021-09-03 7,845.29 7,983.56 7,845.29 7,850.40 960.2M
2021-09-02 7,715.59 7,846.45 7,694.55 7,841.14 526.7M
2021-09-01 7,741.58 7,823.36 7,714.35 7,739.27 424.6M
2021-08-31 7,693.23 7,773.61 7,614.46 7,751.97 531.3M
2021-08-30 7,597.36 7,730.86 7,597.36 7,714.51 539.9M
2021-08-27 7,534.22 7,592.56 7,530.92 7,564.13 409.9M
2021-08-26 7,569.63 7,609.03 7,488.23 7,536.20 427.8M
2021-08-25 7,564.70 7,597.45 7,526.77 7,584.46 665.1M
2021-08-24 7,780.62 7,789.80 7,573.84 7,595.01 574.9M
2021-08-23 7,659.42 7,867.82 7,648.21 7,844.56 1,212.6M
2021-08-20 7,652.61 7,661.46 7,543.39 7,609.28 479.5M
2021-08-19 7,655.37 7,661.72 7,588.12 7,633.16 359.2M
2021-08-18 7,641.47 7,721.40 7,621.86 7,684.46 282.1M
2021-08-17 7,768.53 7,776.13 7,605.88 7,644.86 343.6M
2021-08-16 7,782.43 7,793.79 7,714.01 7,775.38 393.5M
2021-08-13 7,693.77 7,768.42 7,693.77 7,744.19 414.5M
2021-08-12 7,698.72 7,710.22 7,646.07 7,702.38 362.3M
2021-08-11 7,596.91 7,654.47 7,560.32 7,653.35 357.9M
2021-08-10 7,681.56 7,681.56 7,559.03 7,613.26 211.3M
2021-08-09 7,616.85 7,670.59 7,605.05 7,643.06 251.1M
2021-08-06 7,663.79 7,663.79 7,580.72 7,608.55 221.6M
2021-08-05 7,742.33 7,742.33 7,648.12 7,661.07 247.1M
2021-08-04 7,725.95 7,784.30 7,693.45 7,759.54 330.6M
2021-08-03 7,648.25 7,715.04 7,627.76 7,715.04 307.0M
2021-08-02 7,558.14 7,672.16 7,555.49 7,643.47 438.4M
2021-07-30 7,444.10 7,600.43 7,444.10 7,561.75 396.7M
2021-07-29 7,430.44 7,501.91 7,391.99 7,481.76 241.7M
2021-07-28 7,443.41 7,467.89 7,339.66 7,428.53 305.7M
2021-07-27 7,471.96 7,615.02 7,381.90 7,444.90 380.0M
2021-07-26 7,478.08 7,502.52 7,422.54 7,447.78 251.0M
2021-07-23 7,553.13 7,573.34 7,454.11 7,468.38 160.8M
2021-07-22 7,448.75 7,516.07 7,428.81 7,516.07 201.7M
2021-07-21 7,410.67 7,439.98 7,367.78 7,435.94 229.3M
2021-07-20 7,431.29 7,431.29 7,364.30 7,394.17 208.9M
2021-07-19 7,431.09 7,472.06 7,411.51 7,435.32 220.8M
2021-07-16 7,515.15 7,541.99 7,426.55 7,434.59 287.6M
2021-07-15 7,363.09 7,513.02 7,351.60 7,508.00 245.8M
2021-07-14 7,318.66 7,342.40 7,302.23 7,322.27 182.1M
2021-07-13 7,255.83 7,320.67 7,244.77 7,315.61 250.0M
2021-07-12 7,259.21 7,279.15 7,204.09 7,223.05 207.5M
2021-07-09 7,217.49 7,238.49 7,184.70 7,226.75 264.7M
2021-07-08 7,303.85 7,311.75 7,213.25 7,222.75 350.8M
2021-07-07 7,276.27 7,297.92 7,246.91 7,286.36 235.8M
2021-07-06 7,340.65 7,344.80 7,266.08 7,285.02 213.1M
2021-07-05 7,267.60 7,357.61 7,267.60 7,331.22 191.4M
2021-07-02 7,327.35 7,327.35 7,243.86 7,280.56 284.5M
2021-06-30 7,336.01 7,379.61 7,290.96 7,299.88 270.5M
2021-06-29 7,389.40 7,391.17 7,297.40 7,321.52 256.4M
2021-06-28 7,388.14 7,405.30 7,349.64 7,377.01 199.9M
2021-06-25 7,397.64 7,415.21 7,337.36 7,379.40 268.8M
2021-06-24 7,405.52 7,432.48 7,352.60 7,370.84 243.8M
2021-06-23 7,362.70 7,430.22 7,358.30 7,409.24 295.6M
2021-06-22 7,323.02 7,388.60 7,323.02 7,360.46 303.8M
2021-06-21 7,312.98 7,312.98 7,244.39 7,271.89 244.3M
2021-06-18 7,451.32 7,451.32 7,317.45 7,338.91 406.8M
2021-06-17 7,356.48 7,474.24 7,356.48 7,474.24 254.0M
2021-06-16 7,333.21 7,413.33 7,325.28 7,380.94 349.0M
2021-06-15 7,515.13 7,515.13 7,322.18 7,367.97 391.4M
2021-06-11 7,436.07 7,515.74 7,422.90 7,508.14 240.8M
2021-06-10 7,378.51 7,433.32 7,367.54 7,414.60 267.4M
2021-06-09 7,349.75 7,370.78 7,327.87 7,364.46 196.4M
2021-06-08 7,368.00 7,386.71 7,316.43 7,353.85 243.2M
2021-06-07 7,351.54 7,368.95 7,274.81 7,347.84 268.0M
2021-06-04 7,347.77 7,350.42 7,295.43 7,350.42 353.8M
2021-06-03 7,441.76 7,445.13 7,353.31 7,365.14 228.8M
2021-06-02 7,399.09 7,464.87 7,392.77 7,424.18 224.6M
2021-06-01 7,390.89 7,393.76 7,336.68 7,389.43 188.7M
2021-05-31 7,471.07 7,472.30 7,386.21 7,392.27 246.5M
2021-05-28 7,540.12 7,593.45 7,529.95 7,570.18 353.1M
2021-05-27 7,482.09 7,539.91 7,468.45 7,539.91 495.1M
2021-05-26 7,461.74 7,503.71 7,456.47 7,503.71 269.1M
2021-05-25 7,462.10 7,475.92 7,433.27 7,454.13 240.1M
2021-05-24 7,444.44 7,454.43 7,414.36 7,446.62 236.3M
2021-05-21 7,464.46 7,471.29 7,423.90 7,451.92 265.2M
2021-05-20 7,413.63 7,462.08 7,401.90 7,443.91 232.2M
2021-05-18 7,360.78 7,458.27 7,355.38 7,420.63 269.0M
2021-05-17 7,342.43 7,367.77 7,269.51 7,321.94 264.3M
2021-05-14 7,351.43 7,375.06 7,334.44 7,375.06 234.1M
2021-05-13 7,337.37 7,366.71 7,299.32 7,301.21 258.4M
2021-05-12 7,415.26 7,432.06 7,344.91 7,392.49 258.0M
2021-05-11 7,486.84 7,486.84 7,372.88 7,399.24 252.1M
2021-05-10 7,462.36 7,531.43 7,450.77 7,504.86 257.9M
2021-05-07 7,386.22 7,440.65 7,381.10 7,428.66 232.1M
2021-05-06 7,373.83 7,411.94 7,344.97 7,386.41 264.8M
2021-05-05 7,299.95 7,370.26 7,286.53 7,350.16 214.8M
2021-05-04 7,237.19 7,292.83 7,207.97 7,283.68 145.4M
2021-05-03 7,227.84 7,236.23 7,152.61 7,192.64 134.8M
2021-04-30 7,227.43 7,258.85 7,206.72 7,220.35 194.6M
2021-04-29 7,199.09 7,256.34 7,179.57 7,244.63 177.9M
2021-04-28 7,146.38 7,192.93 7,127.13 7,141.75 258.9M
2021-04-27 7,178.94 7,181.99 7,109.60 7,120.70 312.4M
2021-04-26 7,251.01 7,253.29 7,177.26 7,192.36 232.2M
2021-04-23 7,169.38 7,254.01 7,165.59 7,254.01 262.6M
2021-04-22 7,220.50 7,241.49 7,161.40 7,173.31 686.5M
2021-04-21 7,293.29 7,332.83 7,282.11 7,298.97 247.4M
2021-04-20 7,302.29 7,343.28 7,276.41 7,326.82 233.6M
2021-04-19 7,309.71 7,343.66 7,293.81 7,321.16 265.1M
2021-04-16 7,269.87 7,321.16 7,243.06 7,302.93 331.2M
2021-04-15 7,273.38 7,278.03 7,224.00 7,273.53 209.8M
2021-04-14 7,290.36 7,291.39 7,244.33 7,262.28 212.3M
2021-04-13 7,207.59 7,283.10 7,178.09 7,231.48 252.1M
2021-04-12 7,216.84 7,216.84 7,146.26 7,175.70 243.4M
2021-04-09 7,237.95 7,237.95 7,173.51 7,188.65 197.8M
2021-04-08 7,191.90 7,216.43 7,169.67 7,205.68 228.9M
2021-04-07 7,212.69 7,262.72 7,161.51 7,195.66 311.5M
2021-04-01 7,209.13 7,229.33 7,136.04 7,158.38 253.2M
2021-03-31 7,301.12 7,301.12 7,184.75 7,203.45 357.5M
2021-03-30 7,291.32 7,291.34 7,221.04 7,271.49 253.9M
2021-03-29 7,173.95 7,288.91 7,152.08 7,267.64 338.8M
2021-03-26 7,202.24 7,202.24 7,143.04 7,168.01 264.0M
2021-03-25 7,158.00 7,192.21 7,135.72 7,159.66 338.1M
2021-03-24 7,205.36 7,237.17 7,152.85 7,174.77 422.2M
2021-03-23 7,371.19 7,371.19 7,131.78 7,175.73 405.4M
2021-03-22 7,215.64 7,367.40 7,200.87 7,356.94 642.0M
2021-03-19 7,133.25 7,203.95 7,128.56 7,203.95 681.9M
2021-03-18 7,144.79 7,163.10 7,106.74 7,123.76 303.0M
2021-03-17 7,093.99 7,142.02 7,081.43 7,105.59 320.1M
2021-03-16 7,058.30 7,069.55 7,017.40 7,062.92 334.3M
2021-03-15 7,016.05 7,034.60 6,987.73 7,027.53 446.1M
2021-03-12 6,956.13 7,027.37 6,946.42 6,976.47 865.5M
2021-03-11 6,901.17 6,974.91 6,901.17 6,942.40 360.2M
2021-03-10 6,903.85 6,920.57 6,864.67 6,901.92 355.6M
2021-03-09 6,878.63 6,959.52 6,843.56 6,878.90 477.9M
2021-03-08 6,797.17 6,876.24 6,794.29 6,846.13 501.8M
2021-03-05 6,732.92 6,825.12 6,688.08 6,789.99 402.1M
2021-03-04 6,860.77 6,871.35 6,761.66 6,789.09 503.2M
2021-03-03 6,899.63 6,932.91 6,878.45 6,905.39 383.4M
2021-03-02 6,998.95 7,009.75 6,878.69 6,884.36 325.1M
2021-03-01 7,023.51 7,034.52 6,951.38 6,969.77 510.0M
2021-02-26 7,024.60 7,037.12 6,954.41 6,986.18 500.9M
2021-02-25 7,020.98 7,078.72 6,987.74 7,065.89 457.5M
2021-02-24 7,031.25 7,089.71 6,964.13 6,974.96 530.6M
2021-02-23 6,990.31 7,025.01 6,937.11 7,013.61 410.2M
2021-02-22 6,988.42 7,042.27 6,964.95 6,967.06 515.6M
2021-02-19 6,972.20 7,008.30 6,903.99 6,962.51 437.3M
2021-02-18 7,035.24 7,067.75 6,972.48 6,982.96 469.0M
2021-02-17 7,025.06 7,049.29 6,986.02 7,015.10 313.0M
2021-02-16 6,991.61 7,063.42 6,985.44 7,039.25 344.6M
2021-02-11 6,894.28 6,941.74 6,888.76 6,939.50 116.2M
2021-02-10 6,880.95 6,920.66 6,868.03 6,896.79 223.0M
2021-02-09 6,828.81 6,880.11 6,828.81 6,866.63 257.7M
2021-02-08 6,883.58 6,905.74 6,826.25 6,844.23 531.0M
2021-02-05 6,900.79 6,919.17 6,854.55 6,863.99 305.2M
2021-02-04 6,853.32 6,891.66 6,819.26 6,874.98 298.6M
2021-02-03 6,852.68 6,869.96 6,831.58 6,849.51 378.2M
2021-02-02 6,854.46 6,924.22 6,825.66 6,845.37 406.5M
2021-02-01 6,713.17 6,808.75 6,708.87 6,798.83 397.1M
2021-01-29 6,829.30 6,837.32 6,685.11 6,726.23 513.7M
2021-01-28 6,921.22 6,925.34 6,804.79 6,842.91 507.6M
2021-01-27 6,919.69 6,957.81 6,892.73 6,936.60 541.7M
2021-01-26 6,946.67 6,946.67 6,887.61 6,908.62 383.0M
2021-01-25 7,025.36 7,041.99 6,924.62 6,943.60 426.9M
2021-01-22 6,978.74 7,029.80 6,966.96 6,989.72 493.8M
2021-01-21 6,991.71 7,000.87 6,943.26 6,973.49 359.9M
2021-01-20 6,984.11 7,012.75 6,948.77 6,969.19 580.7M
2021-01-19 6,913.70 6,982.01 6,903.60 6,972.84 612.4M
2021-01-18 6,934.13 6,960.38 6,852.45 6,898.75 631.2M
2021-01-15 6,940.70 6,951.26 6,870.74 6,888.16 496.0M
2021-01-14 6,956.88 6,965.39 6,918.81 6,941.01 585.5M
2021-01-13 6,926.70 6,985.61 6,926.70 6,955.00 592.4M
2021-01-12 6,948.96 6,948.96 6,882.40 6,937.97 558.8M
2021-01-11 7,001.61 7,028.64 6,918.31 6,938.71 749.0M
2021-01-08 6,946.45 6,993.79 6,893.72 6,993.79 775.1M
2021-01-07 6,878.57 6,952.70 6,823.03 6,939.10 726.2M
2021-01-06 6,858.47 6,871.57 6,822.69 6,871.57 641.6M
2021-01-05 6,840.44 6,873.97 6,813.89 6,873.97 521.6M
2021-01-04 6,731.75 6,834.72 6,731.72 6,833.36 620.5M