Hang Seng Composite Industry - Healthcare (HSCIH)

HSCIH
🏛️ Hong Kong →
14,525.29
Última Actualización: 2025-09-30
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 16,189.78 16,473.15 16,172.97 16,405.53 244.3M
2021-12-30 15,703.11 15,864.51 15,483.36 15,861.30 208.8M
2021-12-29 15,901.93 15,959.54 15,550.06 15,696.28 256.3M
2021-12-28 16,216.90 16,254.83 15,777.74 16,004.53 565.4M
2021-12-24 16,282.09 16,297.38 16,044.31 16,133.13 185.6M
2021-12-23 16,365.58 16,404.73 16,165.10 16,174.21 298.8M
2021-12-22 16,351.19 16,431.53 16,111.20 16,277.08 319.5M
2021-12-21 16,086.63 16,354.11 15,915.01 16,303.34 345.7M
2021-12-20 16,466.78 16,641.66 15,910.28 15,942.82 464.5M
2021-12-17 17,115.56 17,242.06 16,346.89 16,472.66 654.2M
2021-12-16 16,037.71 16,805.33 16,037.71 16,760.26 579.1M
2021-12-15 17,651.93 17,761.14 15,617.41 16,050.70 718.6M
2021-12-14 17,581.69 17,877.84 17,581.69 17,647.38 365.9M
2021-12-13 18,324.05 18,346.61 17,769.45 17,778.39 388.2M
2021-12-10 18,493.44 18,493.44 18,019.42 18,149.01 320.9M
2021-12-09 18,131.42 18,666.02 18,079.62 18,655.97 500.4M
2021-12-08 17,732.58 18,137.38 17,732.58 17,963.21 365.4M
2021-12-07 17,350.29 17,601.38 17,350.29 17,550.88 459.4M
2021-12-06 18,105.92 18,109.28 17,143.06 17,180.35 545.8M
2021-12-03 18,020.23 18,241.02 17,909.69 18,241.02 467.3M
2021-12-02 18,463.95 18,508.71 18,015.93 18,106.98 446.3M
2021-12-01 18,784.39 18,840.12 18,494.03 18,508.82 456.4M
2021-11-30 19,049.30 19,138.14 18,501.95 18,718.96 935.7M
2021-11-29 18,941.79 19,374.76 18,772.02 18,926.86 531.4M
2021-11-26 19,040.91 19,188.45 18,744.37 18,839.99 509.4M
2021-11-25 18,831.98 19,113.17 18,695.78 19,066.17 417.6M
2021-11-24 18,716.96 18,931.72 18,513.69 18,790.70 397.2M
2021-11-23 18,920.72 18,945.16 18,595.22 18,649.68 354.6M
2021-11-22 19,752.71 19,759.14 19,020.51 19,106.45 388.4M
2021-11-19 19,540.41 19,770.50 19,341.27 19,603.78 359.6M
2021-11-18 19,885.32 19,885.32 19,518.14 19,590.96 330.6M
2021-11-17 19,881.50 19,971.67 19,651.29 19,947.65 364.8M
2021-11-16 19,264.10 19,790.37 19,140.16 19,691.11 444.8M
2021-11-15 19,026.81 19,421.30 19,013.60 19,195.33 361.7M
2021-11-12 19,127.79 19,187.14 18,822.68 18,912.10 381.6M
2021-11-11 18,991.24 19,067.50 18,661.42 18,883.67 342.9M
2021-11-10 18,374.04 18,893.17 18,134.24 18,873.86 479.3M
2021-11-09 17,630.05 18,371.94 17,630.05 18,371.94 388.9M
2021-11-08 17,780.08 17,780.08 17,289.22 17,477.99 448.3M
2021-11-05 18,075.12 18,293.54 17,863.14 18,019.25 409.3M
2021-11-04 18,571.27 18,739.82 17,936.15 18,310.16 388.0M
2021-11-03 18,764.71 18,996.04 18,369.37 18,523.65 385.1M
2021-11-02 18,961.38 19,228.82 18,467.30 18,562.23 474.9M
2021-11-01 19,584.36 19,584.36 18,642.41 18,788.13 408.4M
2021-10-29 19,419.89 19,563.57 19,165.22 19,532.28 368.8M
2021-10-28 19,704.52 19,709.26 19,347.91 19,435.76 384.7M
2021-10-27 20,300.84 20,300.84 19,597.32 19,681.52 379.5M
2021-10-26 20,523.58 20,523.58 20,160.19 20,278.61 415.1M
2021-10-25 20,271.77 20,601.41 20,192.90 20,461.92 320.4M
2021-10-22 20,394.08 20,412.42 20,214.78 20,382.31 308.0M
2021-10-21 20,779.77 20,823.52 20,167.49 20,293.89 408.7M
2021-10-20 20,781.30 20,844.44 20,430.95 20,770.73 495.4M
2021-10-19 20,241.09 20,659.08 20,167.66 20,648.63 349.1M
2021-10-18 19,838.14 20,243.05 19,833.53 20,243.05 369.4M
2021-10-15 20,085.58 20,085.58 19,542.92 19,843.88 465.9M
2021-10-12 20,060.93 20,277.73 19,700.62 19,856.16 373.8M
2021-10-11 20,142.92 20,538.41 20,132.56 20,284.65 386.7M
2021-10-08 20,700.38 20,793.02 19,861.97 20,058.42 468.2M
2021-10-07 20,066.89 20,449.08 20,020.65 20,435.34 276.5M
2021-10-06 20,366.79 20,422.65 19,667.10 19,808.28 338.4M
2021-10-05 20,006.55 20,504.34 19,952.44 20,315.69 269.5M
2021-10-04 21,066.98 21,066.98 20,012.19 20,273.10 396.5M
2021-09-30 21,000.63 21,325.32 20,846.04 21,274.32 382.9M
2021-09-29 21,123.66 21,123.66 20,712.97 21,047.60 385.6M
2021-09-28 21,258.27 21,458.17 20,732.24 21,301.37 756.5M
2021-09-27 20,975.21 21,651.65 20,970.80 21,165.37 469.3M
2021-09-24 21,370.67 21,579.41 20,884.35 20,978.59 519.6M
2021-09-23 21,587.59 21,632.93 21,157.59 21,359.51 407.0M
2021-09-21 21,258.14 21,587.96 21,082.58 21,339.40 226.5M
2021-09-20 21,589.63 21,589.63 20,756.68 21,336.87 276.0M
2021-09-17 20,737.94 21,689.92 20,710.44 21,689.92 373.9M
2021-09-16 21,127.73 21,127.73 20,393.87 20,619.29 366.7M
2021-09-15 21,514.01 21,514.01 20,948.96 21,015.55 434.8M
2021-09-14 21,299.42 21,770.96 21,099.55 21,508.36 475.1M
2021-09-13 21,575.53 21,627.45 20,884.18 21,185.50 381.9M
2021-09-10 21,509.49 21,635.38 21,435.21 21,629.07 358.9M
2021-09-09 21,883.79 22,063.88 21,415.71 21,481.19 364.2M
2021-09-08 22,042.89 22,159.36 21,763.18 21,926.46 351.0M
2021-09-07 22,228.75 22,251.31 21,889.77 22,044.26 368.0M
2021-09-06 21,627.93 22,207.90 21,527.17 22,174.08 462.7M
2021-09-03 21,334.80 21,763.27 21,252.27 21,645.05 428.8M
2021-09-02 21,677.67 21,790.49 21,127.50 21,327.66 531.6M
2021-09-01 21,487.94 21,577.09 20,885.22 21,444.72 581.1M
2021-08-31 21,259.19 21,434.00 20,665.63 21,434.00 681.6M
2021-08-30 20,690.18 21,258.62 20,637.53 21,214.44 480.0M
2021-08-27 20,829.79 21,029.06 20,539.85 20,633.20 452.5M
2021-08-26 21,582.78 21,642.04 20,586.97 20,910.66 499.9M
2021-08-25 22,121.94 22,312.92 21,464.27 21,598.96 464.1M
2021-08-24 21,393.75 21,765.75 21,306.86 21,694.56 464.9M
2021-08-23 19,967.30 20,864.83 19,770.48 20,706.42 600.1M
2021-08-20 21,157.08 21,157.08 19,211.26 19,756.70 946.4M
2021-08-19 21,640.02 21,860.55 21,082.62 21,242.30 551.3M
2021-08-18 21,815.98 21,871.22 21,406.46 21,495.58 348.3M
2021-08-17 22,406.87 22,499.04 21,283.74 21,662.31 493.7M
2021-08-16 22,641.86 22,716.07 22,205.71 22,356.93 382.7M
2021-08-13 22,460.63 22,887.75 22,313.61 22,609.45 412.5M
2021-08-12 23,237.56 23,237.56 22,328.85 22,466.38 527.9M
2021-08-11 23,615.68 23,774.17 23,058.25 23,171.29 578.3M
2021-08-10 23,298.14 23,787.22 23,197.57 23,787.22 450.3M
2021-08-09 22,946.84 23,202.35 22,659.30 23,156.35 358.8M
2021-08-06 23,600.72 23,745.34 22,971.37 23,063.94 437.2M
2021-08-05 24,268.53 24,504.64 23,694.66 23,697.22 457.9M
2021-08-04 23,928.52 24,234.86 23,581.33 24,150.27 512.1M
2021-08-03 23,278.18 23,892.48 23,185.75 23,716.44 467.5M
2021-08-02 23,133.79 23,231.58 22,289.13 23,231.58 482.6M
2021-07-30 23,609.55 23,609.55 22,581.25 23,142.11 588.3M
2021-07-29 23,440.69 23,812.27 23,356.73 23,741.23 870.0M
2021-07-28 20,905.96 22,347.02 20,905.96 22,318.05 1,061.7M
2021-07-27 22,548.09 22,824.10 20,224.72 20,741.48 1,464.7M
2021-07-26 24,465.28 24,465.28 22,668.26 22,801.44 1,142.9M
2021-07-23 25,623.71 25,757.76 24,875.71 24,980.27 484.2M
2021-07-22 25,794.96 25,886.17 25,496.08 25,625.52 468.8M
2021-07-21 25,910.33 25,976.23 25,582.48 25,626.46 566.4M
2021-07-20 26,490.12 26,736.19 25,785.41 25,948.88 532.2M
2021-07-19 26,361.99 26,799.68 26,255.99 26,488.88 479.6M
2021-07-16 26,725.25 26,805.97 26,378.75 26,448.15 488.4M
2021-07-15 26,777.32 26,810.71 26,208.65 26,651.94 582.2M
2021-07-14 26,059.76 26,913.72 26,059.76 26,762.56 737.7M
2021-07-13 26,269.94 26,269.94 25,747.73 25,783.73 510.2M
2021-07-12 25,587.82 26,236.43 25,254.60 26,098.07 517.2M
2021-07-09 25,120.75 25,675.16 24,600.97 25,447.28 613.4M
2021-07-08 26,266.00 26,437.16 24,989.75 25,064.21 700.7M
2021-07-07 25,132.71 26,170.80 25,084.54 26,158.35 589.0M
2021-07-06 26,744.39 26,744.39 24,592.59 25,451.31 1,100.9M
2021-07-05 26,827.64 27,146.79 26,551.89 26,810.43 689.1M
2021-07-02 28,082.20 28,227.44 26,917.38 27,055.72 906.2M
2021-06-30 28,020.80 28,144.51 27,631.17 27,776.93 676.3M
2021-06-29 28,545.15 28,587.92 27,887.91 27,985.03 708.8M
2021-06-28 27,951.48 28,563.80 27,940.44 28,463.62 452.2M
2021-06-25 27,893.83 28,045.06 27,647.16 27,974.72 1,129.0M
2021-06-24 27,748.22 27,869.73 27,469.92 27,713.24 599.4M
2021-06-23 27,015.15 27,755.16 27,008.48 27,544.48 830.4M
2021-06-22 26,853.67 27,187.90 26,500.87 26,938.20 762.8M
2021-06-21 26,351.86 27,174.63 26,195.01 26,773.55 775.7M
2021-06-18 25,844.36 26,547.39 25,763.79 26,547.39 776.8M
2021-06-17 25,267.94 25,739.45 25,157.24 25,691.09 636.5M
2021-06-16 26,262.62 26,262.62 25,290.20 25,353.01 901.4M
2021-06-15 26,828.42 26,847.38 26,189.54 26,322.20 730.3M
2021-06-11 26,789.99 26,893.17 26,523.98 26,849.94 553.6M
2021-06-10 26,578.84 26,805.28 26,483.89 26,669.79 546.5M
2021-06-09 26,163.47 26,475.33 25,908.66 26,447.77 579.5M
2021-06-08 26,360.49 26,701.61 25,992.30 26,122.97 592.9M
2021-06-07 26,360.23 26,425.44 25,780.91 26,247.04 586.1M
2021-06-04 26,382.94 26,500.27 26,175.14 26,322.00 628.1M
2021-06-03 26,756.01 26,871.81 26,368.87 26,460.51 722.8M
2021-06-02 27,111.51 27,150.51 26,470.16 26,588.11 877.6M
2021-06-01 26,740.46 27,052.25 26,313.87 27,052.25 657.5M
2021-05-31 25,901.12 26,739.34 25,789.09 26,739.34 892.9M
2021-05-28 26,519.74 26,550.40 25,601.55 25,686.90 941.7M
2021-05-27 26,136.45 26,513.86 26,072.74 26,513.86 1,242.9M
2021-05-26 26,017.75 26,156.28 25,683.40 26,156.28 1,002.5M
2021-05-25 25,743.85 26,040.42 25,743.85 26,007.55 958.6M
2021-05-24 25,513.63 25,701.59 24,847.90 25,570.70 747.2M
2021-05-21 25,189.69 25,671.69 25,189.69 25,641.80 615.2M
2021-05-20 25,115.59 25,480.82 24,935.92 25,096.29 566.5M
2021-05-18 24,814.68 25,219.41 24,740.32 25,186.65 647.6M
2021-05-17 24,484.83 24,820.20 24,444.24 24,687.22 613.3M
2021-05-14 23,919.58 24,408.47 23,540.29 24,348.93 709.0M
2021-05-13 23,907.01 24,332.50 23,757.52 23,768.69 526.1M
2021-05-12 23,923.96 24,220.66 23,618.21 24,220.66 564.6M
2021-05-11 23,715.65 24,070.58 23,275.65 23,863.78 548.9M
2021-05-10 23,935.34 24,460.03 23,918.04 24,108.50 513.6M
2021-05-07 24,081.97 24,349.26 23,493.11 23,568.94 573.9M
2021-05-06 24,206.00 24,290.45 23,402.49 23,970.74 862.1M
2021-05-05 24,666.02 24,673.54 24,067.69 24,167.05 291.9M
2021-05-04 24,999.09 25,000.69 24,558.31 24,905.79 334.1M
2021-04-30 24,817.31 25,077.91 24,665.16 24,742.47 369.8M
2021-04-29 25,202.60 25,235.66 24,791.94 25,007.66 287.0M
2021-04-28 24,813.56 25,141.26 24,694.39 25,031.20 507.4M
2021-04-27 24,459.33 24,819.11 24,382.62 24,698.67 625.6M
2021-04-26 24,971.94 25,382.44 24,598.02 24,690.48 622.4M
2021-04-23 24,091.94 24,908.10 24,073.29 24,872.74 636.8M
2021-04-22 23,771.26 24,125.09 23,574.39 24,094.73 640.8M
2021-04-21 23,370.14 23,702.40 23,169.00 23,616.84 616.4M
2021-04-20 23,473.69 23,707.20 23,331.27 23,661.05 670.5M
2021-04-19 22,966.05 23,706.59 22,758.59 23,600.60 496.3M
2021-04-16 23,028.33 23,123.42 22,736.05 22,899.12 356.2M
2021-04-15 23,158.56 23,190.79 22,642.72 22,903.57 467.5M
2021-04-14 22,831.96 23,116.46 22,741.22 23,083.94 515.0M
2021-04-13 22,578.36 22,986.78 22,357.85 22,475.30 333.5M
2021-04-12 22,969.78 22,981.11 22,335.46 22,557.87 401.9M
2021-04-09 23,574.07 23,574.07 22,700.64 22,899.79 314.2M
2021-04-08 23,088.77 23,545.59 22,959.46 23,502.45 398.6M
2021-04-07 23,506.18 23,516.85 22,981.44 23,181.27 518.9M
2021-04-01 22,452.48 23,214.79 22,452.48 23,214.79 501.9M
2021-03-31 22,532.75 22,598.01 22,008.13 22,277.12 398.5M
2021-03-30 21,934.31 22,787.08 21,830.25 22,375.41 489.0M
2021-03-29 22,079.89 22,285.87 21,558.94 21,619.66 439.7M
2021-03-26 21,318.10 22,131.48 21,318.10 21,988.19 490.5M
2021-03-25 20,807.12 21,279.24 20,240.25 21,132.83 530.8M
2021-03-24 21,289.79 21,532.22 20,851.30 21,012.90 509.4M
2021-03-23 22,174.12 22,203.14 21,220.72 21,422.59 467.3M
2021-03-22 22,114.31 22,311.40 21,761.06 22,031.57 337.1M
2021-03-19 22,445.57 22,608.76 21,847.95 22,157.33 572.9M
2021-03-18 23,044.64 23,092.52 22,749.84 22,878.20 529.2M
2021-03-17 22,269.70 22,778.64 21,836.31 22,778.64 515.2M
2021-03-16 21,580.82 22,296.09 21,580.82 22,241.58 516.9M
2021-03-15 22,079.65 22,190.57 21,106.01 21,344.55 470.6M
2021-03-12 22,855.28 22,859.67 21,861.61 21,941.00 583.0M
2021-03-11 21,158.96 22,289.45 21,126.10 22,270.97 857.5M
2021-03-10 21,446.35 21,566.35 20,887.57 20,995.42 627.2M
2021-03-09 20,632.74 21,200.97 19,715.38 20,495.98 746.7M
2021-03-08 22,233.36 22,252.04 20,277.43 20,431.41 801.0M
2021-03-05 21,833.36 22,298.98 21,244.43 21,936.38 646.9M
2021-03-04 23,651.45 23,651.45 22,424.21 22,565.61 656.2M
2021-03-03 24,072.51 24,189.69 23,561.03 24,189.69 614.0M
2021-03-02 24,759.94 24,810.43 23,855.30 23,938.04 846.4M
2021-03-01 24,153.64 24,390.91 23,891.74 24,318.04 628.3M
2021-02-26 23,696.12 24,133.44 23,176.83 23,332.43 1,130.3M
2021-02-25 24,587.17 24,798.75 23,986.11 24,381.56 871.7M
2021-02-24 25,245.01 25,400.08 23,516.80 23,996.56 1,550.7M
2021-02-23 24,685.09 25,352.53 24,323.02 25,040.87 1,250.0M
2021-02-22 26,721.22 26,769.11 24,834.18 24,949.44 1,071.5M
2021-02-19 26,381.18 26,472.43 25,915.43 26,442.98 751.9M
2021-02-18 27,406.34 27,552.11 26,186.15 26,290.16 998.0M
2021-02-17 26,937.88 27,313.22 26,624.66 27,294.94 540.0M
2021-02-16 27,147.41 27,401.13 26,826.64 26,923.38 594.0M
2021-02-11 26,545.09 26,740.33 26,147.03 26,670.33 0.0M
2021-02-10 26,055.33 26,515.31 25,869.21 26,459.52 0.0M
2021-02-09 25,771.98 25,893.96 25,479.32 25,893.96 0.0M
2021-02-08 26,181.66 26,181.66 25,620.42 25,700.93 0.0M
2021-02-05 25,820.47 26,052.52 25,575.65 25,710.86 0.0M
2021-02-04 26,117.43 26,227.86 25,140.20 25,615.71 0.0M
2021-02-03 25,787.93 26,165.26 25,554.66 26,047.86 0.0M
2021-02-02 25,478.51 26,069.86 25,386.02 25,901.72 0.0M
2021-02-01 24,248.72 25,013.62 24,182.53 24,908.17 0.0M
2021-01-29 24,308.49 24,844.29 23,716.97 24,001.81 0.0M
2021-01-28 24,544.63 24,953.84 23,851.25 23,921.69 0.0M
2021-01-27 25,801.95 25,810.61 24,667.92 25,077.30 0.0M
2021-01-26 26,454.17 26,509.58 25,335.79 25,680.74 0.0M
2021-01-25 26,404.60 26,711.69 26,247.96 26,446.64 0.0M
2021-01-22 26,024.37 26,788.95 25,840.97 26,251.73 0.0M
2021-01-21 26,249.53 26,550.98 25,462.39 25,694.86 0.0M
2021-01-20 24,490.46 25,926.28 24,390.96 25,852.93 0.0M
2021-01-19 23,468.62 24,257.19 23,388.04 24,192.69 0.0M
2021-01-18 22,850.69 23,401.50 22,850.69 23,337.09 0.0M
2021-01-15 23,330.18 23,335.52 22,666.32 22,918.00 0.0M
2021-01-14 22,829.32 23,240.06 22,616.86 23,234.42 0.0M
2021-01-13 23,101.61 23,189.28 22,573.75 22,771.51 0.0M
2021-01-12 22,793.61 22,992.89 22,752.71 22,947.07 0.0M
2021-01-11 22,580.94 22,954.25 22,475.12 22,689.08 0.0M
2021-01-08 22,287.61 22,755.12 22,275.62 22,454.48 0.0M
2021-01-07 22,546.03 22,588.50 21,955.98 22,130.49 0.0M
2021-01-06 22,768.31 22,944.09 22,500.31 22,619.43 0.0M
2021-01-05 22,383.58 22,822.92 22,274.08 22,811.14 0.0M
2021-01-04 22,531.34 22,811.81 22,531.34 22,588.66 0.0M