Hang Seng HFI (HSHFI)

HSHFI
🏛️ Hong Kong →
20,130.96
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 11,584.58 11,630.91 11,538.69 11,620.74 739.6M
2023-12-28 11,295.42 11,590.60 11,251.99 11,568.03 1,072.6M
2023-12-27 11,229.90 11,291.99 11,094.18 11,262.16 1,152.9M
2023-12-22 11,231.27 11,318.69 11,109.34 11,156.40 947.9M
2023-12-21 11,019.18 11,204.31 11,019.18 11,189.24 665.1M
2023-12-20 11,187.19 11,214.39 11,052.77 11,080.30 832.7M
2023-12-19 11,165.73 11,184.96 11,084.75 11,108.05 585.4M
2023-12-18 11,226.01 11,271.48 11,159.18 11,200.98 691.4M
2023-12-15 11,252.33 11,474.63 11,234.17 11,308.72 2,403.6M
2023-12-14 11,194.19 11,263.55 11,039.75 11,101.57 1,082.1M
2023-12-13 11,219.25 11,219.25 11,050.15 11,087.18 1,029.6M
2023-12-12 11,055.44 11,267.16 11,007.66 11,239.52 1,196.9M
2023-12-11 11,068.30 11,096.20 10,826.54 11,053.53 1,544.5M
2023-12-08 11,211.16 11,241.59 11,117.94 11,155.08 1,029.6M
2023-12-07 11,239.21 11,239.21 11,058.81 11,187.87 946.7M
2023-12-06 11,209.11 11,331.70 11,115.97 11,268.55 1,024.8M
2023-12-05 11,378.09 11,378.09 11,136.88 11,198.40 1,298.1M
2023-12-04 11,538.79 11,571.11 11,351.77 11,363.19 1,082.4M
2023-12-01 11,523.37 11,630.35 11,459.53 11,461.57 1,031.0M
2023-11-30 11,494.67 11,576.66 11,434.88 11,544.71 1,600.4M
2023-11-29 11,781.21 11,781.21 11,418.57 11,478.59 1,354.8M
2023-11-28 11,833.65 11,833.65 11,700.14 11,721.12 763.2M
2023-11-27 11,982.98 11,982.98 11,700.02 11,826.07 829.9M
2023-11-24 12,034.62 12,034.62 11,903.62 11,922.55 748.8M
2023-11-23 11,888.95 12,081.13 11,811.17 12,078.84 850.2M
2023-11-22 11,923.88 11,985.65 11,886.56 11,939.67 489.1M
2023-11-21 12,061.76 12,177.42 11,906.61 11,947.30 963.9M
2023-11-20 11,883.88 11,997.27 11,846.36 11,994.03 989.3M
2023-11-17 11,887.33 11,917.33 11,768.50 11,785.29 855.3M
2023-11-16 12,159.12 12,159.12 11,924.08 11,996.37 1,085.3M
2023-11-15 11,932.35 12,155.09 11,900.26 12,121.01 1,632.9M
2023-11-14 11,704.59 11,812.89 11,657.03 11,720.95 857.7M
2023-11-13 11,590.45 11,657.40 11,461.92 11,647.85 649.2M
2023-11-10 11,617.79 11,629.67 11,517.94 11,554.48 708.8M
2023-11-09 11,703.00 11,744.03 11,654.93 11,679.39 786.8M
2023-11-08 11,861.60 11,882.13 11,702.96 11,716.80 1,053.4M
2023-11-07 12,061.88 12,086.28 11,867.49 11,879.50 1,015.1M
2023-11-06 12,115.01 12,203.21 12,085.36 12,135.57 1,296.6M
2023-11-03 11,909.19 12,038.88 11,862.71 11,983.63 902.5M
2023-11-02 11,867.63 11,970.08 11,779.78 11,822.80 887.4M
2023-11-01 11,755.36 11,850.39 11,709.42 11,774.26 852.3M
2023-10-31 11,734.55 11,801.39 11,630.70 11,741.64 1,164.1M
2023-10-30 11,895.80 11,934.60 11,610.68 11,773.44 1,531.8M
2023-10-27 11,951.04 12,080.65 11,825.92 11,993.69 1,275.7M
2023-10-26 11,893.86 12,004.17 11,834.84 11,902.36 856.4M
2023-10-25 12,120.59 12,133.01 11,820.65 11,865.99 1,157.2M
2023-10-24 11,828.75 11,905.66 11,766.85 11,835.65 1,161.6M
2023-10-20 11,920.69 12,077.23 11,887.47 11,930.81 1,097.5M
2023-10-19 12,331.61 12,331.61 12,015.75 12,025.55 1,257.2M
2023-10-18 12,464.95 12,542.51 12,407.03 12,431.81 1,197.3M
2023-10-17 12,449.53 12,541.40 12,360.32 12,476.29 1,075.6M
2023-10-16 12,477.06 12,535.52 12,331.02 12,360.58 1,085.5M
2023-10-13 12,550.85 12,605.75 12,470.08 12,493.28 1,340.2M
2023-10-12 12,539.71 12,745.87 12,497.09 12,669.57 3,086.2M
2023-10-11 12,290.56 12,297.44 12,198.55 12,199.01 1,128.2M
2023-10-10 12,201.63 12,333.17 12,146.00 12,167.14 916.2M
2023-10-09 12,081.62 12,183.25 12,062.22 12,100.35 750.6M
2023-10-06 11,938.15 12,178.02 11,938.15 12,062.89 757.2M
2023-10-05 11,901.62 11,935.78 11,845.10 11,851.87 610.5M
2023-10-04 11,829.79 11,892.97 11,752.46 11,872.10 743.1M
2023-10-03 12,212.55 12,212.55 11,824.78 11,872.10 1,257.4M
2023-09-29 12,197.29 12,402.34 12,197.29 12,351.13 986.5M
2023-09-28 12,289.40 12,324.42 12,170.90 12,186.51 1,042.0M
2023-09-27 12,201.26 12,333.46 12,201.26 12,285.05 803.3M
2023-09-26 12,304.33 12,369.23 12,154.40 12,196.43 1,166.4M
2023-09-25 12,502.36 12,508.63 12,354.09 12,355.51 967.1M
2023-09-22 12,208.82 12,523.44 12,189.36 12,517.82 1,246.2M
2023-09-21 12,296.46 12,433.01 12,214.68 12,239.46 1,405.4M
2023-09-20 12,328.41 12,410.18 12,261.23 12,334.10 1,116.2M
2023-09-19 12,236.67 12,377.98 12,196.80 12,377.25 1,276.0M
2023-09-18 12,280.09 12,298.57 12,122.99 12,223.56 959.2M
2023-09-15 12,347.01 12,481.89 12,264.58 12,334.31 1,647.8M
2023-09-14 12,258.52 12,343.66 12,172.06 12,269.30 1,155.2M
2023-09-13 12,251.61 12,336.25 12,134.34 12,183.60 1,059.1M
2023-09-12 12,261.10 12,314.77 12,156.71 12,209.36 905.6M
2023-09-11 12,161.96 12,359.11 12,122.56 12,315.78 1,340.4M
2023-09-07 12,372.85 12,391.90 12,247.82 12,277.87 1,130.4M
2023-09-06 12,239.44 12,415.65 12,204.23 12,379.75 1,374.2M
2023-09-05 12,443.84 12,447.87 12,269.94 12,283.46 1,165.2M
2023-09-04 12,077.24 12,563.62 12,077.24 12,522.88 2,412.3M
2023-08-31 12,063.24 12,143.84 11,941.14 11,950.99 2,381.0M
2023-08-30 12,174.94 12,218.93 12,023.99 12,042.47 1,561.3M
2023-08-29 11,933.54 12,134.01 11,866.94 12,089.97 1,390.1M
2023-08-28 12,219.03 12,295.26 11,851.97 11,859.59 1,475.2M
2023-08-25 11,644.54 11,882.00 11,640.40 11,735.72 1,013.8M
2023-08-24 11,609.10 11,700.39 11,557.60 11,653.49 1,109.8M
2023-08-23 11,550.76 11,653.32 11,528.48 11,567.58 1,029.3M
2023-08-22 11,420.64 11,676.49 11,420.64 11,570.01 1,423.1M
2023-08-21 11,649.29 11,664.28 11,424.06 11,435.52 1,679.4M
2023-08-18 11,791.08 12,041.55 11,742.84 11,749.22 1,541.6M
2023-08-17 11,733.22 11,873.46 11,671.36 11,830.60 1,665.7M
2023-08-16 12,029.51 12,038.85 11,870.24 11,903.35 1,430.0M
2023-08-15 12,087.12 12,232.67 12,032.83 12,113.75 1,077.1M
2023-08-14 12,245.24 12,248.76 12,067.11 12,194.36 1,558.5M
2023-08-11 12,680.02 12,680.02 12,392.27 12,443.64 1,135.2M
2023-08-10 12,638.98 12,723.42 12,577.18 12,708.21 997.9M
2023-08-09 12,648.88 12,719.53 12,615.40 12,719.53 902.7M
2023-08-08 12,789.24 12,847.16 12,648.14 12,717.42 1,355.3M
2023-08-07 12,971.28 12,971.28 12,823.82 12,881.52 863.3M
2023-08-04 13,086.03 13,316.50 12,963.58 13,015.62 1,548.2M
2023-08-03 12,836.39 13,070.59 12,790.05 12,903.50 1,528.8M
2023-08-02 13,105.80 13,218.94 12,806.15 12,836.56 1,615.4M
2023-08-01 13,413.42 13,454.74 13,098.10 13,151.90 1,307.4M
2023-07-31 13,357.45 13,487.46 13,316.04 13,342.66 1,975.7M
2023-07-28 12,647.28 13,229.97 12,647.28 13,205.22 1,616.4M
2023-07-27 12,613.17 12,847.34 12,613.17 12,774.77 1,308.6M
2023-07-26 12,635.75 12,702.81 12,499.12 12,575.66 888.5M
2023-07-25 12,220.15 12,714.22 12,220.15 12,661.02 1,674.5M
2023-07-24 12,157.58 12,189.45 11,942.44 11,972.42 1,048.9M
2023-07-21 12,186.83 12,293.96 12,161.14 12,227.72 829.6M
2023-07-20 12,183.79 12,312.88 12,128.26 12,157.06 949.6M
2023-07-19 12,105.91 12,186.85 12,032.95 12,160.16 1,248.7M
2023-07-18 12,449.97 12,449.97 12,181.56 12,215.54 1,710.8M
2023-07-14 12,525.51 12,560.91 12,452.87 12,491.06 1,482.7M
2023-07-13 12,387.72 12,497.11 12,375.37 12,434.07 1,494.8M
2023-07-12 12,203.81 12,332.45 12,189.61 12,251.72 1,172.5M
2023-07-11 12,194.89 12,257.79 12,111.16 12,145.55 1,286.4M
2023-07-10 12,309.80 12,337.03 12,092.47 12,134.29 1,290.4M
2023-07-07 12,294.44 12,322.39 12,190.47 12,215.94 1,695.5M
2023-07-06 12,630.93 12,707.85 12,337.34 12,350.11 2,435.6M
2023-07-05 13,239.37 13,239.37 12,983.07 13,000.65 1,870.8M
2023-07-04 13,420.01 13,507.46 13,324.87 13,373.79 1,419.1M
2023-07-03 13,214.32 13,510.28 13,214.32 13,457.28 1,547.1M
2023-06-30 13,159.60 13,272.41 13,124.98 13,202.08 1,003.4M
2023-06-29 13,288.66 13,288.66 13,124.57 13,165.13 851.3M
2023-06-28 13,209.72 13,305.63 13,186.73 13,259.26 927.8M
2023-06-27 12,997.43 13,263.81 12,970.82 13,214.47 1,167.3M
2023-06-26 13,056.50 13,086.96 12,957.09 12,970.50 1,217.8M
2023-06-23 13,282.94 13,291.56 13,063.30 13,114.56 1,001.7M
2023-06-21 13,348.87 13,444.45 13,298.55 13,312.05 1,017.4M
2023-06-20 13,561.61 13,561.61 13,395.83 13,441.26 943.3M
2023-06-19 13,676.83 13,676.83 13,514.81 13,588.82 846.6M
2023-06-16 13,616.59 13,765.51 13,600.37 13,687.55 1,711.3M
2023-06-15 13,570.44 13,639.92 13,389.51 13,598.40 1,265.7M
2023-06-14 13,660.44 13,702.38 13,441.60 13,484.08 1,593.5M
2023-06-13 13,739.61 13,761.70 13,595.17 13,690.65 1,193.0M
2023-06-12 13,862.89 13,862.89 13,715.38 13,786.94 962.8M
2023-06-09 13,870.58 13,925.13 13,804.58 13,851.92 1,031.1M
2023-06-08 13,699.00 13,899.51 13,622.96 13,843.63 1,245.7M
2023-06-07 13,680.09 13,788.40 13,637.32 13,684.43 1,174.1M
2023-06-06 13,531.94 13,827.70 13,500.49 13,579.76 1,071.0M
2023-06-05 13,484.52 13,561.69 13,361.10 13,532.11 1,035.6M
2023-06-02 13,285.14 13,529.17 13,285.14 13,442.90 1,728.5M
2023-06-01 13,234.56 13,332.15 13,159.62 13,190.52 1,351.5M
2023-05-31 13,448.79 13,458.97 13,175.82 13,306.51 2,547.2M
2023-05-30 13,547.72 13,632.68 13,417.21 13,514.89 1,400.2M
2023-05-29 13,641.84 13,759.84 13,572.95 13,600.58 1,205.1M
2023-05-25 13,694.75 13,724.53 13,519.74 13,595.80 1,563.8M
2023-05-24 14,059.73 14,060.56 13,748.80 13,835.62 1,660.8M
2023-05-23 14,415.23 14,473.11 14,072.87 14,109.01 1,259.3M
2023-05-22 14,338.82 14,527.05 14,307.69 14,380.40 1,065.7M
2023-05-19 14,492.41 14,492.41 14,270.92 14,344.54 1,161.1M
2023-05-18 14,332.13 14,666.30 14,332.13 14,551.28 1,359.6M
2023-05-17 14,525.40 14,597.45 14,236.91 14,266.05 1,342.1M
2023-05-16 14,702.52 14,789.45 14,469.47 14,561.87 1,242.3M
2023-05-15 14,354.69 14,692.13 14,196.98 14,622.12 1,894.0M
2023-05-12 14,610.54 14,610.54 14,301.42 14,321.46 1,666.5M
2023-05-11 14,731.58 14,889.96 14,565.60 14,665.66 1,560.7M
2023-05-10 15,116.13 15,116.13 14,635.56 14,696.43 2,256.9M
2023-05-09 15,309.76 15,452.48 14,995.45 15,069.70 3,637.8M
2023-05-08 14,838.04 15,297.07 14,814.43 15,297.07 4,138.8M
2023-05-05 14,677.55 14,931.65 14,651.73 14,827.03 3,091.1M
2023-05-04 13,919.10 14,637.85 13,919.10 14,632.89 2,910.5M
2023-05-03 13,953.81 13,980.26 13,815.24 13,909.91 717.2M
2023-05-02 14,200.39 14,274.83 13,924.64 14,055.43 902.3M
2023-04-28 14,028.77 14,268.95 13,962.13 14,058.64 1,747.9M
2023-04-27 13,767.48 14,044.60 13,700.98 13,979.84 1,448.0M
2023-04-26 13,825.76 13,849.74 13,652.48 13,793.43 986.6M
2023-04-25 13,843.24 13,933.52 13,781.01 13,836.98 1,128.4M
2023-04-24 13,940.65 14,030.67 13,715.80 13,856.33 1,143.7M
2023-04-21 14,130.76 14,219.45 13,857.39 13,941.35 1,450.1M
2023-04-20 14,085.74 14,205.66 14,025.38 14,169.42 1,013.1M
2023-04-19 14,180.54 14,186.77 14,049.49 14,075.88 1,077.3M
2023-04-18 14,082.50 14,309.25 14,035.93 14,185.29 1,491.4M
2023-04-17 13,732.94 14,127.29 13,675.77 14,089.64 1,892.9M
2023-04-14 13,750.89 13,777.20 13,656.02 13,751.25 1,103.6M
2023-04-13 13,545.38 13,685.61 13,479.77 13,685.61 1,090.6M
2023-04-12 13,608.68 13,673.55 13,535.65 13,655.58 1,135.2M
2023-04-11 13,516.18 13,613.19 13,446.28 13,562.74 1,384.1M
2023-04-06 13,369.64 13,431.65 13,301.25 13,361.52 1,003.9M
2023-04-04 13,363.05 13,390.49 13,304.31 13,364.85 1,195.0M
2023-04-03 13,353.57 13,421.17 13,267.45 13,348.12 1,094.9M
2023-03-31 13,391.18 13,545.06 13,319.20 13,319.20 1,681.2M
2023-03-30 13,385.42 13,419.64 13,154.50 13,320.82 1,237.7M
2023-03-29 13,467.45 13,546.69 13,325.96 13,440.12 1,327.0M
2023-03-28 13,229.03 13,421.01 13,217.71 13,356.96 916.8M
2023-03-27 13,302.70 13,302.70 13,115.13 13,143.32 930.5M
2023-03-24 13,449.53 13,476.66 13,307.75 13,323.31 950.0M
2023-03-23 13,366.01 13,540.47 13,318.75 13,536.99 1,096.9M
2023-03-22 13,236.82 13,440.32 13,236.82 13,349.76 1,186.9M
2023-03-21 13,213.11 13,340.00 13,105.05 13,177.56 927.5M
2023-03-20 13,308.77 13,420.04 13,141.99 13,205.74 1,488.6M
2023-03-17 13,284.69 13,499.75 13,254.93 13,381.19 2,796.7M
2023-03-16 13,105.24 13,264.26 13,064.92 13,169.27 1,528.0M
2023-03-15 13,070.31 13,332.77 13,070.31 13,268.95 1,474.0M
2023-03-14 13,175.27 13,216.95 12,877.09 12,940.31 1,559.4M
2023-03-13 12,987.40 13,259.01 12,987.40 13,223.64 1,459.8M
2023-03-10 13,094.66 13,176.45 12,955.18 12,986.67 1,507.2M
2023-03-09 13,371.01 13,453.79 13,151.37 13,185.32 1,124.2M
2023-03-08 13,507.04 13,520.33 13,351.06 13,406.89 1,322.2M
2023-03-07 13,585.10 13,963.86 13,548.60 13,664.23 2,042.1M
2023-03-06 13,595.90 13,755.40 13,512.78 13,609.81 1,175.5M
2023-03-03 13,729.99 13,762.98 13,621.84 13,684.23 1,026.5M
2023-03-02 13,522.36 13,708.40 13,486.95 13,616.32 1,036.6M
2023-03-01 13,100.30 13,646.13 13,100.30 13,588.50 1,433.6M
2023-02-28 13,224.64 13,343.12 13,063.20 13,063.20 1,389.0M
2023-02-27 13,279.53 13,298.23 13,143.10 13,195.64 853.6M
2023-02-24 13,487.65 13,528.67 13,311.50 13,335.06 990.5M
2023-02-23 13,524.51 13,658.57 13,516.77 13,535.61 823.6M
2023-02-22 13,714.26 13,724.27 13,493.56 13,525.15 811.9M
2023-02-21 13,743.01 13,837.16 13,669.28 13,695.27 940.2M
2023-02-20 13,422.18 13,791.17 13,422.18 13,751.03 1,113.1M
2023-02-17 13,502.40 13,573.33 13,397.86 13,432.20 896.4M
2023-02-16 13,532.40 13,672.68 13,479.85 13,519.43 1,128.5M
2023-02-15 13,690.24 13,721.21 13,414.44 13,472.75 1,281.3M
2023-02-14 13,686.97 13,770.27 13,634.80 13,679.34 758.9M
2023-02-13 13,614.87 13,660.27 13,490.53 13,633.48 874.8M
2023-02-10 13,796.46 13,809.05 13,629.21 13,660.44 836.5M
2023-02-09 13,646.50 13,830.41 13,645.30 13,807.66 1,080.6M
2023-02-08 13,643.37 13,791.74 13,643.37 13,709.23 824.7M
2023-02-07 13,584.12 13,741.30 13,584.12 13,625.40 988.0M
2023-02-06 13,701.23 13,701.23 13,510.88 13,562.99 1,271.0M
2023-02-03 14,113.42 14,113.42 13,806.24 13,863.11 1,316.6M
2023-02-02 14,398.46 14,398.46 14,102.27 14,133.03 1,311.3M
2023-02-01 14,245.52 14,293.64 14,083.04 14,291.07 1,370.2M
2023-01-31 14,447.38 14,472.31 14,117.24 14,191.24 1,934.0M
2023-01-30 14,733.63 14,737.45 14,286.55 14,336.32 2,043.2M
2023-01-27 14,766.82 14,794.69 14,648.92 14,792.55 895.0M
2023-01-26 14,523.74 14,747.79 14,521.71 14,747.79 1,171.5M
2023-01-20 14,250.71 14,400.08 14,177.71 14,398.64 953.5M
2023-01-19 14,095.23 14,203.19 14,022.16 14,179.14 934.1M
2023-01-18 14,080.55 14,156.29 14,037.83 14,155.21 1,198.6M
2023-01-17 14,186.54 14,197.32 14,009.13 14,075.22 1,302.8M
2023-01-16 14,137.48 14,364.85 14,113.38 14,212.09 1,330.5M
2023-01-13 13,932.40 14,132.04 13,900.39 14,113.70 1,278.5M
2023-01-12 13,882.13 13,937.79 13,763.90 13,906.19 1,449.6M
2023-01-11 13,692.01 13,912.94 13,672.06 13,808.52 1,590.2M
2023-01-10 13,765.39 13,770.43 13,616.14 13,633.55 1,358.7M
2023-01-09 13,621.64 13,755.95 13,592.68 13,720.90 1,254.2M
2023-01-06 13,572.13 13,577.02 13,394.72 13,528.48 1,265.9M
2023-01-05 13,623.59 13,636.06 13,447.44 13,472.31 1,390.8M
2023-01-04 13,191.45 13,501.13 13,149.60 13,500.90 1,426.4M
2023-01-03 12,807.56 13,127.12 12,658.30 13,102.36 1,196.0M