Hang Seng TRI (HSIDV)

HSIDV
🏛️ Hong Kong →
92,916.00
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
2022-12-30 63,574.13 63,707.98 62,782.44 62,782.44 0.0M
2022-12-29 62,360.29 62,728.84 62,015.74 62,654.63 0.0M
2022-12-28 62,803.18 63,792.86 62,803.18 63,155.36 0.0M
2022-12-23 61,515.51 62,482.08 61,509.95 62,184.67 0.0M
2022-12-22 62,008.15 62,635.16 61,812.13 62,458.12 0.0M
2022-12-21 60,908.30 61,114.08 60,503.32 60,811.76 0.0M
2022-12-20 60,800.51 61,201.02 59,938.04 60,603.27 0.0M
2022-12-19 61,801.09 62,797.92 61,114.75 61,422.15 0.0M
2022-12-16 61,393.23 62,273.74 60,716.66 61,732.76 0.0M
2022-12-15 62,246.90 62,446.89 61,044.61 61,472.23 0.0M
2022-12-14 62,763.13 63,031.09 61,980.42 62,439.80 0.0M
2022-12-13 61,756.06 62,548.65 61,515.74 62,194.62 0.0M
2022-12-12 62,189.31 62,581.44 61,464.25 61,773.87 0.0M
2022-12-09 61,839.26 63,242.86 61,586.21 63,161.60 0.0M
2022-12-08 60,191.48 61,957.85 60,191.48 61,731.34 0.0M
2022-12-07 61,508.67 62,640.11 59,664.77 59,712.42 0.0M
2022-12-06 60,971.99 62,108.08 60,943.96 61,700.30 0.0M
2022-12-05 61,003.65 62,012.65 60,416.75 61,945.01 0.0M
2022-12-02 59,618.66 59,796.21 58,811.11 59,269.79 0.0M
2022-12-01 60,480.26 61,046.86 59,275.82 59,456.98 0.0M
2022-11-30 57,566.73 59,165.38 57,283.56 59,012.65 0.0M
2022-11-29 55,716.87 57,767.04 55,651.98 57,767.04 0.0M
2022-11-28 53,945.08 55,100.06 53,416.56 54,889.76 0.0M
2022-11-25 56,080.53 56,080.53 55,251.81 55,764.43 0.0M
2022-11-24 56,113.45 56,350.52 55,582.27 56,038.48 0.0M
2022-11-23 55,389.56 55,960.39 55,120.12 55,589.15 0.0M
2022-11-22 55,910.73 56,312.76 54,839.82 55,273.81 0.0M
2022-11-21 56,002.60 56,295.04 55,162.92 56,008.20 0.0M
2022-11-18 58,085.74 58,281.42 56,797.69 57,058.82 0.0M
2022-11-17 57,309.55 57,782.74 56,168.66 57,227.28 0.0M
2022-11-16 57,619.08 58,395.68 57,183.54 57,895.84 0.0M
2022-11-15 56,022.67 58,213.92 55,662.73 58,170.59 0.0M
2022-11-14 57,080.14 57,119.39 55,556.74 55,876.48 0.0M
2022-11-11 54,291.94 55,078.38 53,368.95 54,944.00 0.0M
2022-11-10 51,178.33 51,178.33 50,566.20 50,996.97 0.0M
2022-11-09 52,488.03 53,050.53 51,410.62 51,871.96 0.0M
2022-11-08 52,766.44 53,015.05 52,098.01 52,502.31 0.0M
2022-11-07 50,835.91 53,341.30 50,674.39 52,624.72 0.0M
2022-11-04 48,941.26 52,333.60 48,941.26 51,217.97 0.0M
2022-11-03 49,052.13 49,513.07 48,494.13 48,614.00 0.0M
2022-11-02 48,770.05 50,283.87 48,412.61 50,156.90 0.0M
2022-11-01 47,091.63 49,541.08 47,091.63 48,978.33 0.0M
2022-10-31 46,999.01 47,894.15 46,259.43 46,543.70 0.0M
2022-10-28 48,882.22 48,936.25 46,806.98 47,101.60 0.0M
2022-10-27 49,821.31 50,176.26 48,837.95 48,891.72 0.0M
2022-10-26 47,840.80 49,386.46 47,668.67 48,542.28 0.0M
2022-10-25 48,302.79 48,915.27 47,368.83 48,060.31 0.0M
2022-10-24 50,371.07 50,685.19 47,798.08 48,108.17 0.0M
2022-10-21 51,753.89 51,842.40 51,139.32 51,373.64 0.0M
2022-10-20 51,435.99 52,140.07 50,738.58 51,592.63 0.0M
2022-10-19 53,258.55 53,630.02 52,315.66 52,324.87 0.0M
2022-10-18 53,427.80 53,600.12 52,471.48 53,600.12 0.0M
2022-10-17 52,222.17 53,092.93 51,680.95 52,644.13 0.0M
2022-10-14 52,830.42 53,961.71 52,398.46 52,564.26 0.0M
2022-10-13 52,922.21 53,036.11 51,935.00 51,935.00 0.0M
2022-10-12 53,104.80 53,999.78 52,091.80 52,923.43 0.0M
2022-10-11 54,487.90 54,525.23 53,205.61 53,339.58 0.0M
2022-10-10 55,294.77 55,294.77 54,424.12 54,557.40 0.0M
2022-10-07 56,569.51 56,665.36 56,145.21 56,215.95 0.0M
2022-10-06 57,358.09 57,495.52 56,907.04 57,078.19 0.0M
2022-10-05 56,443.84 57,560.01 56,034.69 57,318.46 0.0M
2022-10-03 54,030.05 54,669.73 53,575.98 54,122.78 0.0M
2022-09-30 54,396.62 54,963.47 53,922.39 54,576.94 0.0M
2022-09-29 55,677.60 55,866.16 54,019.22 54,396.44 0.0M
2022-09-28 56,099.77 56,099.77 54,455.60 54,665.82 0.0M
2022-09-27 56,528.38 56,736.16 55,925.57 56,597.04 0.0M
2022-09-26 56,348.47 57,285.74 56,175.86 56,580.65 0.0M
2022-09-23 57,215.84 57,565.58 56,806.12 56,828.23 0.0M
2022-09-22 57,296.15 57,657.91 56,929.82 57,508.52 0.0M
2022-09-21 59,064.11 59,064.11 58,417.04 58,448.63 0.0M
2022-09-20 59,252.45 59,761.94 59,204.25 59,508.28 0.0M
2022-09-19 59,200.11 59,205.59 58,564.21 58,790.39 0.0M
2022-09-16 59,317.55 59,864.84 59,145.86 59,410.18 0.0M
2022-09-15 59,630.85 60,197.99 59,630.85 59,936.32 0.0M
2022-09-14 59,936.86 60,113.87 59,507.88 59,663.96 0.0M
2022-09-13 61,425.45 61,702.20 61,082.36 61,179.24 0.0M
2022-09-09 59,807.92 61,466.34 59,807.92 61,291.27 0.0M
2022-09-08 60,226.82 60,327.69 59,467.54 59,628.39 0.0M
2022-09-07 59,792.60 60,276.35 59,485.73 60,198.59 0.0M
2022-09-06 60,881.18 61,185.62 60,394.12 60,694.79 0.0M
2022-09-05 60,859.35 60,859.35 60,120.48 60,627.91 0.0M
2022-09-02 61,696.84 61,880.71 60,971.90 61,317.37 0.0M
2022-09-01 62,291.00 62,536.20 61,569.58 61,772.75 0.0M
2022-08-31 61,690.00 63,526.45 61,611.26 62,837.98 0.0M
2022-08-30 63,177.25 63,177.25 61,863.63 62,819.22 0.0M
2022-08-29 62,821.62 63,179.32 62,599.36 63,019.68 0.0M
2022-08-26 63,381.20 63,527.41 63,105.11 63,479.85 0.0M
2022-08-25 61,114.48 62,914.20 61,114.48 62,845.17 0.0M
2022-08-24 61,504.04 61,504.04 60,394.01 60,643.24 0.0M
2022-08-23 61,820.74 62,001.11 60,980.04 61,377.06 0.0M
2022-08-22 61,588.39 62,386.11 61,559.57 61,854.47 0.0M
2022-08-19 61,853.91 62,613.48 61,853.91 62,219.65 0.0M
2022-08-18 62,908.50 62,908.50 61,912.63 62,190.95 0.0M
2022-08-17 62,846.39 63,079.22 62,232.90 62,615.96 0.0M
2022-08-16 63,196.43 63,404.67 61,799.29 62,327.02 0.0M
2022-08-15 62,980.64 63,678.93 62,809.51 62,988.11 0.0M
2022-08-12 63,357.17 63,513.48 62,895.47 63,411.65 0.0M
2022-08-11 62,351.39 63,111.46 62,192.35 63,111.46 0.0M
2022-08-10 62,713.04 62,713.04 61,181.40 61,626.79 0.0M
2022-08-09 62,973.23 63,638.07 62,397.91 62,860.53 0.0M
2022-08-08 63,055.08 63,389.88 62,705.29 62,993.55 0.0M
2022-08-05 63,740.89 63,740.89 63,153.09 63,484.32 0.0M
2022-08-04 62,885.07 63,530.30 62,835.46 63,396.64 0.0M
2022-08-03 62,427.65 62,604.31 61,861.33 62,117.79 0.0M
2022-08-02 62,671.10 62,671.10 61,327.31 61,873.07 0.0M
2022-08-01 62,933.31 63,639.82 62,484.93 63,370.86 0.0M
2022-07-29 64,872.25 64,872.25 62,995.26 63,329.75 0.0M
2022-07-28 65,054.51 65,265.53 64,513.97 64,794.42 0.0M
2022-07-27 64,988.59 65,257.59 64,636.51 64,943.20 0.0M
2022-07-26 64,964.07 65,830.52 64,823.14 65,684.20 0.0M
2022-07-25 64,460.29 64,707.71 63,948.90 64,606.70 0.0M
2022-07-22 65,092.22 65,315.28 64,452.31 64,751.86 0.0M
2022-07-21 65,387.97 65,438.29 64,494.88 64,643.45 0.0M
2022-07-20 65,880.68 66,331.13 65,618.35 65,635.01 0.0M
2022-07-19 65,097.66 65,221.82 64,564.29 64,915.01 0.0M
2022-07-18 64,344.80 65,559.95 63,762.18 65,496.63 0.0M
2022-07-15 64,478.44 64,902.13 63,516.58 63,773.41 0.0M
2022-07-14 65,408.92 65,630.54 64,579.10 65,198.22 0.0M
2022-07-13 65,701.95 66,106.66 65,199.10 65,345.08 0.0M
2022-07-12 65,681.65 66,244.12 65,287.40 65,492.11 0.0M
2022-07-11 67,459.03 67,459.03 65,985.04 66,370.12 0.0M
2022-07-08 69,001.63 69,001.63 67,911.10 68,260.23 0.0M
2022-07-07 67,088.06 68,001.98 66,611.22 68,001.98 0.0M
2022-07-06 68,257.76 68,432.50 66,718.88 67,659.16 0.0M
2022-07-05 69,090.26 69,545.64 68,294.61 68,463.43 0.0M
2022-07-04 67,954.66 68,567.69 67,227.68 68,392.24 0.0M
2022-06-30 68,513.65 69,121.52 67,893.82 68,333.39 0.0M
2022-06-29 69,164.36 69,675.32 68,284.21 68,761.97 0.0M
2022-06-28 68,977.44 69,926.47 68,378.78 69,831.96 0.0M
2022-06-27 68,454.68 69,817.81 68,454.68 69,241.84 0.0M
2022-06-24 66,815.87 67,787.68 66,684.99 67,651.83 0.0M
2022-06-23 65,902.91 66,793.78 65,445.98 66,265.12 0.0M
2022-06-22 66,856.05 67,011.24 65,419.26 65,419.26 0.0M
2022-06-21 66,218.43 67,152.26 65,941.19 67,135.83 0.0M
2022-06-20 65,231.13 65,938.55 64,889.31 65,900.95 0.0M
2022-06-17 64,470.67 65,806.35 64,409.75 65,585.56 0.0M
2022-06-16 66,949.83 67,043.81 64,401.49 64,864.36 0.0M
2022-06-15 65,651.87 66,646.22 65,651.87 66,264.17 0.0M
2022-06-14 64,630.14 65,847.48 64,425.22 65,514.69 0.0M
2022-06-13 65,808.69 66,298.82 65,283.87 65,513.41 0.0M
2022-06-10 66,927.50 68,210.26 66,819.95 67,809.63 0.0M
2022-06-09 68,783.23 68,849.41 67,590.52 67,998.16 0.0M
2022-06-08 67,631.74 68,486.04 67,462.89 68,332.30 0.0M
2022-06-07 66,961.04 67,479.24 66,393.49 66,818.87 0.0M
2022-06-06 66,021.19 67,291.26 65,234.71 67,173.30 0.0M
2022-06-02 65,308.32 65,490.50 64,772.13 65,386.15 0.0M
2022-06-01 66,389.06 66,401.95 65,602.14 66,039.09 0.0M
2022-05-31 65,380.41 66,336.91 65,142.85 66,336.91 0.0M
2022-05-30 64,791.18 65,520.33 64,641.14 65,380.58 0.0M
2022-05-27 63,901.54 64,315.33 63,431.36 64,060.32 0.0M
2022-05-26 62,729.30 62,729.30 61,548.92 62,246.49 0.0M
2022-05-25 62,244.53 63,034.13 62,097.29 62,416.91 0.0M
2022-05-24 63,102.27 63,378.78 61,771.88 62,150.37 0.0M
2022-05-23 63,559.72 63,664.90 62,618.76 63,132.27 0.0M
2022-05-20 63,110.26 64,106.60 62,918.29 63,869.54 0.0M
2022-05-19 62,084.15 62,487.79 61,399.77 62,003.19 0.0M
2022-05-18 63,680.53 63,796.66 62,803.84 63,588.29 0.0M
2022-05-17 62,192.11 63,525.10 62,117.08 63,451.49 0.0M
2022-05-16 62,000.94 62,129.33 60,871.97 61,442.52 0.0M
2022-05-13 60,410.61 61,362.69 60,386.80 61,281.46 0.0M
2022-05-12 60,224.46 60,761.45 59,565.45 59,680.80 0.0M
2022-05-11 60,085.61 61,846.09 59,969.31 61,048.77 0.0M
2022-05-10 59,432.54 60,842.71 59,057.51 60,457.97 0.0M
2022-05-06 62,469.92 62,572.19 61,504.28 61,592.00 0.0M
2022-05-05 65,167.64 65,542.40 63,978.48 64,029.07 0.0M
2022-05-04 64,744.41 64,810.40 63,965.65 64,263.46 0.0M
2022-05-03 64,442.38 65,563.81 63,582.99 64,979.00 0.0M
2022-04-28 61,945.04 62,462.42 61,445.87 62,429.62 0.0M
2022-04-27 60,727.83 61,742.81 60,549.35 61,414.14 0.0M
2022-04-26 61,545.56 62,375.62 61,143.19 61,378.28 0.0M
2022-04-25 62,455.55 62,455.55 60,915.09 61,176.99 0.0M
2022-04-22 62,384.78 63,763.77 62,148.78 63,545.29 0.0M
2022-04-21 63,983.54 64,413.80 63,069.10 63,679.83 0.0M
2022-04-20 64,574.65 65,320.17 64,316.55 64,487.90 0.0M
2022-04-19 64,984.64 65,248.80 64,339.20 64,743.72 0.0M
2022-04-14 66,084.89 66,467.06 65,762.77 66,253.42 0.0M
2022-04-13 65,251.33 66,294.66 65,092.57 65,810.92 0.0M
2022-04-12 65,517.84 66,256.64 64,621.91 65,640.85 0.0M
2022-04-11 66,776.69 66,776.69 65,066.33 65,299.62 0.0M
2022-04-08 66,713.55 67,343.14 66,407.78 67,343.14 0.0M
2022-04-07 67,461.35 68,466.73 67,057.36 67,149.08 0.0M
2022-04-06 68,415.24 68,491.53 67,789.95 67,985.14 0.0M
2022-04-04 68,436.50 69,349.48 68,119.11 69,283.82 0.0M
2022-04-01 66,792.28 67,858.99 66,376.48 67,858.99 0.0M
2022-03-31 68,544.42 68,544.42 67,498.84 67,727.53 0.0M
2022-03-30 68,043.68 68,935.64 67,834.81 68,445.16 0.0M
2022-03-29 67,026.67 67,537.68 66,875.47 67,508.01 0.0M
2022-03-28 65,951.96 67,087.27 65,276.15 66,760.92 0.0M
2022-03-25 66,916.83 67,558.64 65,542.67 65,898.62 0.0M
2022-03-24 67,735.99 68,440.37 67,419.70 67,560.76 0.0M
2022-03-23 68,000.50 69,030.94 67,675.12 68,201.49 0.0M
2022-03-22 65,631.28 67,438.75 65,470.31 67,386.31 0.0M
2022-03-21 67,182.47 67,182.47 64,945.15 65,330.06 0.0M
2022-03-18 65,365.57 66,637.83 64,409.65 65,918.22 0.0M
2022-03-17 65,974.61 66,191.69 63,991.96 66,191.69 0.0M
2022-03-16 58,356.25 61,942.18 57,211.11 61,839.50 0.0M
2022-03-15 58,275.34 59,695.99 56,133.79 56,686.63 0.0M
2022-03-14 62,192.93 62,192.93 59,770.15 60,123.77 0.0M
2022-03-11 62,981.56 63,963.01 61,809.10 63,270.19 0.0M
2022-03-10 64,958.05 64,982.25 63,736.37 64,292.31 0.0M
2022-03-09 63,926.28 64,349.07 61,722.00 63,335.82 0.0M
2022-03-08 64,693.31 65,371.88 63,332.56 63,722.03 0.0M
2022-03-07 65,388.36 65,444.51 63,907.66 64,617.32 0.0M
2022-03-04 67,130.54 67,556.45 67,007.38 67,210.81 0.0M
2022-03-03 68,833.82 69,168.77 68,661.56 68,935.32 0.0M
2022-03-02 69,245.28 69,689.77 68,419.25 68,556.64 0.0M
2022-03-01 69,771.42 70,378.08 69,316.97 69,838.51 0.0M
2022-02-28 70,011.76 70,011.76 68,747.48 69,689.14 0.0M
2022-02-25 70,287.67 70,715.55 69,704.86 69,855.32 0.0M
2022-02-24 71,392.03 71,724.45 69,914.25 70,267.61 0.0M
2022-02-23 72,465.74 72,855.72 72,106.60 72,595.55 0.0M
2022-02-22 72,694.53 73,066.10 71,602.99 72,165.15 0.0M
2022-02-21 73,974.16 74,346.91 73,634.14 74,159.72 0.0M
2022-02-18 75,582.12 75,980.11 74,510.90 74,643.40 0.0M
2022-02-17 75,855.87 76,282.16 75,245.50 76,070.31 0.0M
2022-02-16 75,535.01 75,874.43 75,319.46 75,843.68 0.0M
2022-02-15 75,044.68 75,387.09 74,312.60 74,729.31 0.0M
2022-02-14 75,862.69 75,887.25 75,119.42 75,345.60 0.0M
2022-02-11 76,206.64 76,576.71 75,886.28 76,419.75 0.0M
2022-02-10 76,861.38 76,861.38 75,631.45 76,474.05 0.0M
2022-02-09 75,869.55 76,388.38 75,756.37 76,184.51 0.0M
2022-02-08 75,319.46 75,319.46 74,097.36 74,648.87 0.0M
2022-02-07 75,507.79 75,529.47 74,760.53 75,416.11 0.0M
2022-02-04 74,843.29 75,507.48 74,070.20 75,396.88 0.0M
2022-01-31 72,484.68 73,563.36 72,011.00 73,031.19 0.0M
2022-01-28 73,082.35 73,171.60 72,125.35 72,257.45 0.0M
2022-01-27 73,490.67 73,490.67 72,303.23 73,045.73 0.0M
2022-01-26 74,690.00 75,133.06 74,017.43 74,527.39 0.0M
2022-01-25 74,409.64 74,763.60 73,643.93 74,385.35 0.0M
2022-01-24 75,765.50 76,078.80 75,389.47 75,652.09 0.0M
2022-01-21 76,391.93 76,651.00 75,859.08 76,600.46 0.0M
2022-01-20 74,445.31 76,559.94 74,353.56 76,559.94 0.0M
2022-01-19 74,342.92 74,515.86 73,489.39 74,030.16 0.0M
2022-01-18 74,480.91 74,819.33 73,667.71 73,983.94 0.0M
2022-01-17 74,835.42 74,892.45 73,980.76 74,306.86 0.0M
2022-01-14 74,208.18 74,814.02 74,069.93 74,814.02 0.0M
2022-01-13 75,360.67 75,360.67 74,525.20 74,956.55 0.0M
2022-01-12 73,851.22 74,871.85 73,851.22 74,871.85 0.0M
2022-01-11 72,650.21 73,218.24 72,393.47 72,835.43 0.0M
2022-01-10 72,175.28 72,993.33 71,792.89 72,858.39 0.0M
2022-01-07 71,546.36 72,094.28 71,067.52 72,081.63 0.0M
2022-01-06 70,086.77 70,822.36 69,676.87 70,791.40 0.0M
2022-01-05 71,561.24 71,561.24 70,112.25 70,283.30 0.0M
2022-01-04 71,797.03 71,915.72 71,018.55 71,457.13 0.0M
2022-01-03 72,134.31 72,424.20 71,160.61 71,410.86 0.0M