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
2023-12-29 4,839.80 4,885.93 4,816.44 4,885.93 263.7M
2023-12-28 4,775.22 4,846.35 4,768.65 4,842.58 239.8M
2023-12-27 4,748.99 4,778.86 4,722.26 4,777.45 285.9M
2023-12-22 4,756.72 4,779.85 4,720.68 4,734.01 264.3M
2023-12-21 4,667.65 4,741.73 4,666.62 4,741.73 187.0M
2023-12-20 4,710.57 4,731.22 4,679.60 4,693.50 250.5M
2023-12-19 4,730.86 4,730.86 4,664.90 4,683.50 228.1M
2023-12-18 4,721.00 4,748.55 4,686.94 4,742.98 203.6M
2023-12-15 4,711.94 4,775.76 4,692.86 4,743.50 419.7M
2023-12-14 4,567.45 4,692.16 4,567.45 4,692.16 269.1M
2023-12-13 4,581.17 4,581.17 4,522.43 4,537.50 204.2M
2023-12-12 4,568.09 4,591.49 4,545.21 4,589.60 214.5M
2023-12-11 4,512.79 4,567.87 4,478.82 4,557.25 238.3M
2023-12-08 4,547.76 4,582.85 4,531.22 4,550.88 231.6M
2023-12-07 4,525.62 4,543.07 4,495.23 4,537.22 209.7M
2023-12-06 4,486.26 4,548.52 4,473.47 4,535.36 180.1M
2023-12-05 4,511.43 4,522.92 4,465.74 4,485.41 359.5M
2023-12-04 4,566.77 4,574.07 4,503.73 4,513.04 271.2M
2023-12-01 4,596.41 4,597.39 4,524.00 4,527.39 314.5M
2023-11-30 4,554.31 4,600.90 4,538.91 4,598.13 556.7M
2023-11-29 4,595.03 4,610.35 4,528.12 4,550.31 275.1M
2023-11-28 4,654.22 4,654.22 4,595.37 4,601.17 214.4M
2023-11-27 4,673.77 4,673.77 4,628.57 4,648.73 183.1M
2023-11-24 4,706.80 4,706.80 4,654.29 4,661.64 150.1M
2023-11-23 4,662.52 4,721.67 4,655.59 4,721.67 158.1M
2023-11-22 4,687.78 4,698.80 4,662.56 4,682.14 143.4M
2023-11-21 4,720.77 4,750.90 4,684.98 4,690.15 304.4M
2023-11-20 4,658.18 4,716.88 4,650.17 4,716.88 204.7M
2023-11-17 4,687.68 4,687.68 4,638.57 4,639.72 205.4M
2023-11-16 4,713.27 4,721.35 4,683.22 4,698.73 208.9M
2023-11-15 4,644.97 4,730.36 4,643.72 4,726.06 323.8M
2023-11-14 4,562.23 4,621.17 4,548.37 4,608.05 180.5M
2023-11-13 4,533.53 4,562.60 4,504.43 4,559.10 257.4M
2023-11-10 4,541.76 4,541.76 4,493.52 4,523.31 299.0M
2023-11-09 4,555.27 4,575.94 4,531.57 4,550.94 178.6M
2023-11-08 4,607.78 4,608.50 4,544.21 4,553.76 162.4M
2023-11-07 4,657.15 4,657.35 4,591.94 4,599.33 214.1M
2023-11-06 4,681.60 4,700.55 4,655.66 4,671.56 270.3M
2023-11-03 4,592.14 4,672.71 4,577.13 4,659.94 258.3M
2023-11-02 4,563.81 4,589.48 4,551.66 4,582.28 158.1M
2023-11-01 4,554.37 4,556.84 4,508.07 4,537.23 161.6M
2023-10-31 4,566.31 4,593.62 4,517.38 4,528.45 223.2M
2023-10-30 4,534.50 4,567.34 4,518.58 4,561.56 256.8M
2023-10-27 4,504.33 4,604.74 4,496.67 4,587.82 305.6M
2023-10-26 4,492.55 4,524.46 4,462.07 4,492.58 329.3M
2023-10-25 4,560.84 4,562.02 4,477.54 4,481.26 231.0M
2023-10-24 4,460.84 4,495.71 4,437.13 4,469.09 333.1M
2023-10-20 4,528.77 4,528.77 4,460.99 4,470.27 350.7M
2023-10-19 4,587.36 4,587.40 4,531.08 4,531.08 198.3M
2023-10-18 4,626.62 4,647.62 4,597.81 4,601.07 328.0M
2023-10-17 4,595.53 4,640.37 4,588.76 4,632.71 208.5M
2023-10-16 4,585.06 4,594.20 4,559.91 4,580.13 189.9M
2023-10-13 4,624.17 4,629.13 4,572.04 4,577.07 210.4M
2023-10-12 4,647.06 4,672.90 4,636.51 4,652.08 418.0M
2023-10-11 4,609.80 4,630.14 4,599.68 4,615.40 256.4M
2023-10-10 4,560.37 4,628.56 4,560.06 4,571.51 191.1M
2023-10-09 4,565.27 4,567.37 4,536.09 4,551.35 121.8M
2023-10-06 4,482.41 4,586.59 4,482.41 4,564.19 111.5M
2023-10-05 4,467.21 4,491.00 4,446.57 4,478.48 101.0M
2023-10-04 4,520.83 4,524.18 4,442.22 4,459.62 128.1M
2023-10-03 4,610.49 4,623.11 4,496.07 4,522.55 166.2M
2023-09-29 4,609.52 4,672.75 4,607.54 4,648.77 125.2M
2023-09-28 4,626.17 4,647.09 4,598.90 4,608.77 155.0M
2023-09-27 4,626.96 4,649.93 4,618.08 4,637.64 181.8M
2023-09-26 4,653.90 4,664.29 4,609.36 4,624.62 294.5M
2023-09-25 4,694.08 4,694.08 4,647.80 4,652.91 242.4M
2023-09-22 4,652.00 4,699.23 4,645.94 4,695.66 209.2M
2023-09-21 4,715.29 4,724.63 4,651.98 4,657.38 227.7M
2023-09-20 4,721.22 4,741.68 4,701.48 4,703.74 197.0M
2023-09-19 4,638.99 4,718.85 4,638.47 4,718.85 266.8M
2023-09-18 4,653.59 4,653.59 4,601.15 4,632.50 227.8M
2023-09-15 4,648.94 4,678.72 4,619.13 4,647.34 363.0M
2023-09-14 4,624.20 4,660.50 4,603.08 4,621.42 289.5M
2023-09-13 4,619.16 4,619.63 4,583.46 4,617.62 189.5M
2023-09-12 4,620.16 4,628.00 4,597.74 4,605.27 285.5M
2023-09-11 4,643.26 4,657.51 4,597.56 4,614.64 270.2M
2023-09-07 4,662.87 4,691.79 4,649.25 4,659.24 261.9M
2023-09-06 4,673.78 4,676.73 4,626.64 4,650.80 275.0M
2023-09-05 4,717.84 4,719.20 4,669.59 4,675.09 312.2M
2023-09-04 4,731.65 4,746.86 4,685.78 4,737.50 469.4M
2023-08-31 4,756.28 4,757.80 4,724.67 4,726.17 451.0M
2023-08-30 4,779.48 4,799.30 4,737.93 4,746.38 572.6M
2023-08-29 4,686.29 4,781.82 4,681.00 4,774.60 249.8M
2023-08-28 4,810.19 4,819.75 4,681.52 4,681.52 262.4M
2023-08-25 4,759.11 4,760.40 4,690.93 4,718.22 237.4M
2023-08-24 4,825.17 4,837.77 4,790.49 4,809.08 236.2M
2023-08-23 4,803.30 4,822.49 4,777.65 4,790.22 200.3M
2023-08-22 4,780.31 4,843.73 4,775.82 4,806.67 249.7M
2023-08-21 4,881.76 4,881.76 4,783.00 4,786.03 329.8M
2023-08-18 4,976.12 4,983.27 4,889.15 4,890.47 201.5M
2023-08-17 4,966.74 4,981.25 4,903.71 4,969.26 239.5M
2023-08-16 5,002.96 5,020.15 4,965.71 4,993.08 224.7M
2023-08-15 5,043.86 5,058.53 5,005.51 5,030.26 246.6M
2023-08-14 5,099.31 5,102.51 5,023.04 5,056.09 262.3M
2023-08-11 5,188.67 5,188.67 5,128.37 5,137.46 220.5M
2023-08-10 5,152.47 5,189.55 5,145.32 5,169.14 214.5M
2023-08-09 5,145.58 5,162.71 5,110.89 5,162.71 148.4M
2023-08-08 5,153.64 5,183.21 5,129.65 5,146.86 195.7M
2023-08-07 5,138.45 5,197.86 5,115.88 5,186.60 236.3M
2023-08-04 5,210.05 5,236.05 5,153.31 5,158.82 228.2M
2023-08-03 5,174.90 5,237.35 5,165.81 5,186.11 232.2M
2023-08-02 5,291.12 5,291.12 5,170.17 5,186.72 266.7M
2023-08-01 5,312.35 5,324.80 5,284.77 5,298.47 395.2M
2023-07-31 5,277.03 5,324.34 5,266.26 5,300.25 353.6M
2023-07-28 5,210.97 5,272.65 5,191.10 5,268.97 446.5M
2023-07-27 5,216.60 5,244.07 5,211.51 5,233.01 381.2M
2023-07-26 5,199.50 5,237.25 5,167.39 5,198.63 229.0M
2023-07-25 5,182.42 5,221.70 5,162.71 5,202.73 355.2M
2023-07-24 5,132.23 5,179.23 5,100.36 5,131.51 222.6M
2023-07-21 5,144.19 5,187.10 5,138.89 5,163.48 275.5M
2023-07-20 5,204.76 5,222.11 5,162.63 5,172.15 182.5M
2023-07-19 5,178.83 5,198.45 5,139.86 5,187.12 181.3M
2023-07-18 5,254.26 5,270.75 5,175.90 5,194.63 255.2M
2023-07-14 5,243.68 5,285.66 5,221.93 5,276.43 212.4M
2023-07-13 5,192.80 5,248.87 5,192.80 5,237.23 211.7M
2023-07-12 5,163.39 5,194.67 5,148.47 5,170.70 198.8M
2023-07-11 5,161.15 5,172.80 5,110.32 5,160.80 253.8M
2023-07-10 5,140.40 5,196.45 5,113.29 5,142.55 209.4M
2023-07-07 5,176.04 5,176.04 5,091.04 5,098.93 167.0M
2023-07-06 5,283.34 5,299.16 5,175.49 5,199.65 212.9M
2023-07-05 5,363.77 5,363.77 5,293.38 5,299.24 137.6M
2023-07-04 5,361.53 5,386.57 5,343.42 5,362.84 160.4M
2023-07-03 5,340.32 5,385.40 5,327.61 5,371.18 211.3M
2023-06-30 5,284.71 5,346.60 5,277.88 5,327.12 194.3M
2023-06-29 5,370.91 5,377.93 5,283.10 5,299.07 180.0M
2023-06-28 5,312.14 5,378.10 5,302.75 5,374.13 196.9M
2023-06-27 5,224.68 5,335.90 5,211.81 5,322.97 224.7M
2023-06-26 5,229.33 5,313.84 5,214.32 5,238.96 285.9M
2023-06-23 5,336.42 5,345.54 5,200.58 5,215.85 274.9M
2023-06-21 5,392.72 5,398.45 5,353.28 5,362.10 288.5M
2023-06-20 5,394.70 5,434.51 5,377.07 5,429.08 229.0M
2023-06-19 5,391.58 5,394.87 5,336.09 5,378.54 212.8M
2023-06-16 5,318.82 5,407.41 5,317.89 5,397.92 458.9M
2023-06-15 5,307.62 5,324.19 5,250.56 5,323.34 537.2M
2023-06-14 5,346.98 5,356.59 5,283.09 5,283.09 270.4M
2023-06-13 5,354.56 5,364.75 5,306.08 5,341.97 280.0M
2023-06-12 5,405.22 5,410.96 5,346.53 5,359.07 302.9M
2023-06-09 5,390.74 5,424.19 5,367.50 5,405.19 293.1M
2023-06-08 5,389.60 5,420.14 5,374.96 5,396.66 243.3M
2023-06-07 5,445.37 5,457.86 5,381.15 5,390.85 299.0M
2023-06-06 5,442.15 5,465.90 5,398.46 5,417.36 416.8M
2023-06-05 5,401.01 5,460.10 5,393.33 5,455.22 292.2M
2023-06-02 5,370.62 5,428.04 5,361.76 5,405.58 500.0M
2023-06-01 5,320.09 5,361.26 5,284.01 5,332.63 377.5M
2023-05-31 5,367.62 5,376.80 5,284.42 5,308.16 578.8M
2023-05-30 5,411.20 5,411.20 5,327.66 5,386.88 333.7M
2023-05-29 5,396.82 5,458.72 5,396.82 5,423.31 473.2M
2023-05-25 5,490.05 5,490.93 5,419.63 5,438.61 369.2M
2023-05-24 5,525.72 5,542.09 5,483.54 5,514.82 351.7M
2023-05-23 5,669.05 5,669.05 5,514.70 5,526.78 296.5M
2023-05-22 5,615.23 5,672.45 5,612.02 5,667.76 371.8M
2023-05-19 5,659.25 5,685.86 5,622.73 5,652.35 347.1M
2023-05-18 5,737.00 5,748.84 5,642.39 5,670.14 342.9M
2023-05-17 5,831.23 5,834.96 5,708.35 5,717.09 312.8M
2023-05-16 5,809.85 5,860.90 5,804.84 5,837.35 280.3M
2023-05-15 5,764.15 5,814.15 5,741.23 5,789.04 477.7M
2023-05-12 5,869.94 5,871.58 5,760.92 5,765.97 445.5M
2023-05-11 5,819.98 5,868.76 5,790.02 5,868.24 305.2M
2023-05-10 5,827.44 5,856.40 5,804.67 5,819.07 294.5M
2023-05-09 5,795.16 5,891.63 5,789.31 5,811.02 571.2M
2023-05-08 5,710.11 5,806.49 5,710.11 5,789.52 463.2M
2023-05-05 5,651.73 5,708.65 5,639.31 5,708.65 408.2M
2023-05-04 5,552.66 5,647.83 5,552.66 5,637.94 378.2M
2023-05-03 5,593.29 5,605.25 5,530.56 5,555.69 170.5M
2023-05-02 5,595.64 5,641.87 5,533.25 5,623.55 216.8M
2023-04-28 5,587.67 5,592.71 5,544.35 5,558.17 598.0M
2023-04-27 5,538.51 5,585.57 5,499.73 5,578.43 386.9M
2023-04-26 5,457.32 5,542.65 5,456.43 5,530.35 582.7M
2023-04-25 5,517.35 5,518.94 5,431.19 5,436.76 358.0M
2023-04-24 5,494.56 5,532.72 5,454.38 5,519.76 330.6M
2023-04-21 5,527.60 5,557.65 5,473.56 5,485.24 322.7M
2023-04-20 5,480.90 5,520.25 5,459.27 5,510.87 412.5M
2023-04-19 5,518.41 5,518.41 5,470.00 5,485.27 340.6M
2023-04-18 5,544.61 5,545.35 5,499.81 5,518.08 291.6M
2023-04-17 5,509.24 5,572.01 5,470.33 5,560.71 393.1M
2023-04-14 5,475.17 5,526.74 5,465.58 5,521.43 432.5M
2023-04-13 5,425.96 5,469.61 5,407.11 5,459.84 309.8M
2023-04-12 5,463.34 5,475.98 5,445.29 5,463.37 257.3M
2023-04-11 5,432.60 5,478.45 5,400.75 5,456.76 512.0M
2023-04-06 5,362.55 5,380.21 5,329.34 5,370.83 284.6M
2023-04-04 5,388.50 5,393.53 5,342.09 5,373.61 328.1M
2023-04-03 5,469.45 5,479.03 5,364.05 5,391.26 364.9M
2023-03-31 5,499.32 5,548.92 5,472.92 5,472.92 531.3M
2023-03-30 5,459.48 5,494.11 5,433.10 5,470.61 327.6M
2023-03-29 5,466.92 5,496.99 5,418.07 5,475.34 410.4M
2023-03-28 5,391.63 5,442.40 5,388.44 5,437.69 347.7M
2023-03-27 5,425.48 5,446.93 5,367.90 5,381.32 355.7M
2023-03-24 5,459.04 5,499.65 5,430.04 5,434.39 438.6M
2023-03-23 5,496.32 5,496.63 5,431.88 5,479.90 347.3M
2023-03-22 5,466.30 5,530.40 5,466.30 5,502.79 349.3M
2023-03-21 5,484.94 5,505.37 5,421.38 5,467.95 333.0M
2023-03-20 5,566.88 5,576.11 5,445.07 5,479.31 388.0M
2023-03-17 5,591.89 5,637.15 5,571.46 5,586.58 752.1M
2023-03-16 5,513.80 5,576.86 5,478.95 5,541.28 493.0M
2023-03-15 5,515.79 5,561.73 5,489.95 5,542.98 716.4M
2023-03-14 5,522.21 5,615.40 5,471.11 5,492.29 1,002.3M
2023-03-13 5,470.29 5,540.63 5,449.79 5,537.09 2,174.9M
2023-03-10 5,485.24 5,520.67 5,449.52 5,472.41 246.6M
2023-03-09 5,616.54 5,651.07 5,546.97 5,553.47 236.7M
2023-03-08 5,683.68 5,685.33 5,612.62 5,644.70 252.3M
2023-03-07 5,753.04 5,841.38 5,695.39 5,722.82 393.1M
2023-03-06 5,673.16 5,770.40 5,672.77 5,754.58 388.4M
2023-03-03 5,629.76 5,706.08 5,600.88 5,686.88 307.7M
2023-03-02 5,589.61 5,620.42 5,586.85 5,599.72 211.5M
2023-03-01 5,531.53 5,628.54 5,524.37 5,621.69 446.6M
2023-02-28 5,567.83 5,608.30 5,524.78 5,524.78 691.4M
2023-02-27 5,633.13 5,633.13 5,561.67 5,572.25 273.4M
2023-02-24 5,687.47 5,694.05 5,622.86 5,654.14 316.7M
2023-02-23 5,709.55 5,719.30 5,671.82 5,694.72 371.7M
2023-02-22 5,789.13 5,789.13 5,709.78 5,714.50 292.3M
2023-02-21 5,787.75 5,823.15 5,762.87 5,789.34 241.9M
2023-02-20 5,747.67 5,797.91 5,706.57 5,777.96 277.4M
2023-02-17 5,802.70 5,815.08 5,742.97 5,747.08 262.1M
2023-02-16 5,844.11 5,861.42 5,782.14 5,804.61 302.8M
2023-02-15 5,895.02 5,895.02 5,796.42 5,832.70 303.4M
2023-02-14 5,851.48 5,894.34 5,827.42 5,875.52 353.8M
2023-02-13 5,845.35 5,858.28 5,778.80 5,819.47 359.0M
2023-02-10 5,836.03 5,885.12 5,828.30 5,847.43 335.4M
2023-02-09 5,821.82 5,856.99 5,803.64 5,856.09 231.7M
2023-02-08 5,780.68 5,863.04 5,780.68 5,844.62 330.8M
2023-02-07 5,785.77 5,842.32 5,775.87 5,779.94 325.9M
2023-02-06 5,802.38 5,802.38 5,726.85 5,772.56 314.7M
2023-02-03 5,846.24 5,846.24 5,784.28 5,820.42 312.5M
2023-02-02 5,874.36 5,915.01 5,834.12 5,861.79 401.2M
2023-02-01 5,801.26 5,857.81 5,779.29 5,857.81 404.1M
2023-01-31 5,916.02 5,941.21 5,773.40 5,811.14 577.7M
2023-01-30 5,937.48 5,979.75 5,875.62 5,895.10 443.5M
2023-01-27 5,940.02 5,956.45 5,895.35 5,934.92 197.5M
2023-01-26 5,956.11 5,956.88 5,906.86 5,918.40 283.0M
2023-01-20 5,871.62 5,901.04 5,834.57 5,900.56 201.1M
2023-01-19 5,820.82 5,866.38 5,807.58 5,848.75 122.9M
2023-01-18 5,791.92 5,856.16 5,791.63 5,856.16 266.8M
2023-01-17 5,848.81 5,860.80 5,746.35 5,797.58 266.9M
2023-01-16 5,814.87 5,910.26 5,814.87 5,845.57 384.2M
2023-01-13 5,824.88 5,829.23 5,763.06 5,794.42 280.3M
2023-01-12 5,790.39 5,826.67 5,764.93 5,809.40 363.2M
2023-01-11 5,850.30 5,863.92 5,764.93 5,774.59 400.8M
2023-01-10 5,867.88 5,928.01 5,833.91 5,841.07 346.3M
2023-01-09 5,861.68 5,880.79 5,807.17 5,838.04 488.6M
2023-01-06 5,837.45 5,847.31 5,762.13 5,803.38 629.1M
2023-01-05 5,787.07 5,851.64 5,770.97 5,779.53 468.7M
2023-01-04 5,656.78 5,754.52 5,644.18 5,749.95 421.8M
2023-01-03 5,496.41 5,668.29 5,407.03 5,633.90 570.7M