HKT Trust (6823)

6823
🏛️ Hong Kong →
11.37
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 11.39 11.39 11.32 11.33 175.1K
09:35 11.35 11.35 11.32 11.33 25.0K
09:40 11.34 11.35 11.34 11.35 45.0K
09:45 11.36 11.37 11.36 11.37 33.0K
09:55 11.39 11.39 11.36 11.38 42.0K
10:00 11.39 11.40 11.39 11.40 35.0K
10:05 11.36 11.39 11.36 11.38 84.0K
10:10 11.37 11.38 11.36 11.36 69.0K
10:15 11.37 11.37 11.37 11.37 19.3K
10:20 11.38 11.38 11.37 11.37 24.5K
10:25 11.38 11.38 11.38 11.38 20.0K
10:30 11.39 11.39 11.37 11.38 25.3K
10:40 11.39 11.39 11.37 11.37 54.0K
10:45 11.38 11.38 11.38 11.38 22.0K
10:50 11.37 11.39 11.37 11.39 18.0K
10:55 11.37 11.39 11.37 11.39 19.3K
11:00 11.38 11.39 11.38 11.38 465.7K
11:05 11.37 11.38 11.37 11.38 7.0K
11:10 11.37 11.38 11.37 11.38 18.0K
11:15 11.37 11.37 11.37 11.37 68.0K
11:20 11.38 11.38 11.38 11.38 17.0K
11:30 11.37 11.38 11.37 11.38 204.0K
11:35 11.39 11.40 11.39 11.40 149.0K
11:40 11.41 11.41 11.41 11.41 12.0K
11:45 11.42 11.42 11.42 11.42 21.0K
13:00 11.42 11.42 11.42 11.42 26.0K
13:10 11.43 11.43 11.43 11.43 5.0K
13:15 11.41 11.43 11.41 11.42 14.0K
13:20 11.43 11.43 11.41 11.41 26.0K
13:25 11.42 11.42 11.42 11.42 11.0K
13:35 11.40 11.40 11.40 11.40 68.0K
13:40 11.41 11.41 11.41 11.41 4.0K
13:45 11.40 11.40 11.38 11.38 96.0K
13:50 11.39 11.40 11.38 11.38 18.0K
13:55 11.40 11.40 11.40 11.40 7.0K
14:00 11.39 11.40 11.39 11.39 18.0K
14:05 11.38 11.40 11.38 11.40 35.0K
14:15 11.38 11.41 11.38 11.40 19.1K
14:20 11.39 11.40 11.39 11.40 16.0K
14:25 11.38 11.41 11.38 11.40 27.0K
14:30 11.38 11.41 11.38 11.41 91.0K
14:35 11.40 11.41 11.39 11.41 56.0K
14:45 11.40 11.41 11.40 11.41 56.1K
15:00 11.42 11.42 11.41 11.41 23.0K
15:05 11.40 11.41 11.40 11.41 27.0K
15:15 11.40 11.42 11.40 11.42 60.1K
15:20 11.41 11.41 11.41 11.41 15.1K
15:25 11.42 11.42 11.41 11.42 34.2K
15:35 11.41 11.41 11.41 11.41 46.0K
15:40 11.42 11.42 11.42 11.42 14.0K
15:45 11.41 11.42 11.40 11.40 271.0K
15:50 11.39 11.40 11.38 11.39 152.0K
15:55 11.40 11.43 11.37 11.37 1,892.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 11.30 11.43 11.30 11.37 4.8M
2025-09-25 11.44 11.47 11.30 11.32 6.6M
2025-09-24 11.60 11.60 11.42 11.42 6.8M
2025-09-23 11.42 11.58 11.38 11.51 8.9M
2025-09-22 11.58 11.60 11.38 11.42 15.1M
2025-09-19 11.71 11.72 11.53 11.53 15.5M
2025-09-18 11.75 11.79 11.60 11.71 10.1M
2025-09-17 11.77 11.80 11.68 11.75 9.4M
2025-09-16 11.80 11.86 11.68 11.77 7.8M
2025-09-15 11.80 11.84 11.70 11.73 4.0M
2025-09-12 11.88 11.90 11.78 11.84 4.2M
2025-09-11 11.81 11.96 11.74 11.90 11.0M
2025-09-10 11.70 11.83 11.63 11.80 7.7M
2025-09-09 11.58 11.65 11.56 11.60 5.7M
2025-09-08 11.65 11.65 11.55 11.58 7.8M
2025-09-05 11.66 11.69 11.59 11.65 7.4M
2025-09-04 11.66 11.70 11.61 11.67 4.1M
2025-09-03 11.74 11.79 11.70 11.73 3.5M
2025-09-02 11.80 11.84 11.71 11.74 3.9M
2025-09-01 11.88 11.88 11.74 11.80 3.6M
2025-08-29 11.93 11.97 11.80 11.80 7.9M
2025-08-28 11.80 11.89 11.80 11.89 5.5M
2025-08-27 11.64 11.87 11.63 11.78 10.1M
2025-08-26 11.85 11.88 11.63 11.66 23.4M
2025-08-25 12.05 12.14 11.88 11.90 11.3M
2025-08-22 12.04 12.07 11.91 12.04 9.0M
2025-08-21 12.00 12.07 11.99 12.02 5.3M
2025-08-20 12.10 12.10 11.98 12.01 8.2M
2025-08-19 12.05 12.18 11.95 12.08 12.0M
2025-08-18 12.26 12.38 12.10 12.10 8.5M
2025-08-15 12.60 12.60 12.18 12.26 13.2M
2025-08-14 12.94 12.94 12.77 12.83 6.6M
2025-08-13 12.80 12.88 12.78 12.88 6.8M
2025-08-12 12.86 12.86 12.73 12.78 8.7M
2025-08-11 12.87 12.94 12.83 12.85 5.6M
2025-08-08 12.93 12.95 12.82 12.87 6.6M
2025-08-07 12.85 12.94 12.83 12.93 4.8M
2025-08-06 12.86 12.95 12.76 12.78 7.2M
2025-08-05 12.62 12.95 12.62 12.84 10.2M
2025-08-04 12.68 12.74 12.44 12.70 9.5M
2025-08-01 12.48 12.76 12.44 12.68 14.2M
2025-07-31 12.46 12.46 12.32 12.36 6.3M
2025-07-30 12.44 12.48 12.36 12.46 4.8M
2025-07-29 12.34 12.40 12.32 12.38 5.6M
2025-07-28 12.30 12.38 12.24 12.30 8.0M
2025-07-25 12.24 12.38 12.24 12.30 6.5M
2025-07-24 12.46 12.46 12.22 12.30 17.1M
2025-07-23 12.52 12.62 12.38 12.40 9.2M
2025-07-22 12.56 12.64 12.42 12.52 8.8M
2025-07-21 12.54 12.66 12.50 12.56 5.1M
2025-07-18 12.66 12.66 12.52 12.54 4.5M
2025-07-17 12.68 12.76 12.56 12.64 7.7M
2025-07-16 12.50 12.60 12.44 12.56 6.7M
2025-07-15 12.34 12.50 12.24 12.40 6.8M
2025-07-14 12.30 12.36 12.20 12.30 9.0M
2025-07-11 12.48 12.50 12.22 12.32 10.5M
2025-07-10 12.52 12.60 12.44 12.48 6.2M
2025-07-09 12.36 12.60 12.30 12.52 14.7M
2025-07-08 12.06 12.50 12.06 12.36 18.3M
2025-07-07 11.94 12.16 11.88 12.16 7.9M
2025-07-04 11.90 11.96 11.80 11.96 6.0M
2025-07-03 11.78 11.90 11.74 11.90 4.6M
2025-07-02 11.70 11.82 11.64 11.80 5.5M
2025-06-30 11.80 11.80 11.68 11.72 9.0M
2025-06-27 11.60 11.68 11.54 11.68 6.6M
2025-06-26 11.56 11.60 11.52 11.60 4.5M
2025-06-25 11.60 11.64 11.54 11.54 9.3M
2025-06-24 11.42 11.60 11.42 11.60 6.8M
2025-06-23 11.24 11.44 11.24 11.44 5.8M
2025-06-20 11.26 11.34 11.16 11.24 8.7M
2025-06-19 11.32 11.36 11.20 11.26 5.9M
2025-06-18 11.34 11.40 11.26 11.32 4.4M
2025-06-17 11.42 11.42 11.34 11.40 3.2M
2025-06-16 11.38 11.60 11.32 11.42 5.6M
2025-06-13 11.32 11.38 11.30 11.38 3.4M
2025-06-12 11.32 11.38 11.28 11.32 3.8M
2025-06-11 11.38 11.38 11.26 11.30 4.1M
2025-06-10 11.42 11.42 11.20 11.28 9.7M
2025-06-09 11.46 11.50 11.34 11.42 4.2M
2025-06-06 11.42 11.50 11.38 11.50 4.6M
2025-06-05 11.44 11.44 11.34 11.42 7.6M
2025-06-04 11.50 11.54 11.38 11.44 7.7M
2025-06-03 11.32 11.60 11.30 11.54 11.3M
2025-06-02 11.28 11.30 11.14 11.30 10.3M
2025-05-30 11.38 11.46 11.26 11.30 19.1M
2025-05-29 11.36 11.44 11.34 11.44 9.8M
2025-05-28 11.30 11.38 11.24 11.36 8.8M
2025-05-27 11.32 11.44 11.24 11.36 8.1M
2025-05-26 11.30 11.36 11.24 11.26 6.1M
2025-05-23 11.14 11.28 11.12 11.28 7.4M
2025-05-22 11.14 11.18 11.10 11.14 5.5M
2025-05-21 11.08 11.28 11.06 11.12 8.7M
2025-05-20 11.10 11.10 11.02 11.08 6.2M
2025-05-19 11.10 11.10 10.90 11.04 7.9M
2025-05-16 11.44 11.50 11.32 11.50 7.8M
2025-05-15 11.40 11.50 11.32 11.38 8.5M
2025-05-14 11.38 11.48 11.34 11.46 8.2M
2025-05-13 11.32 11.46 11.30 11.40 8.3M
2025-05-12 11.40 11.44 11.26 11.30 7.8M
2025-05-09 11.38 11.44 11.28 11.44 6.7M
2025-05-08 11.40 11.40 11.26 11.32 5.3M
2025-05-07 11.40 11.46 11.34 11.40 10.5M
2025-05-06 11.10 11.30 11.02 11.30 11.6M
2025-05-02 11.00 11.08 10.94 11.02 6.5M
2025-04-30 11.10 11.10 10.90 11.04 14.1M
2025-04-29 11.00 11.10 11.00 11.10 11.8M
2025-04-28 10.94 11.08 10.80 11.00 6.5M
2025-04-25 10.90 10.96 10.80 10.94 6.2M
2025-04-24 10.70 10.88 10.64 10.88 5.0M
2025-04-23 10.92 11.00 10.72 10.72 8.5M
2025-04-22 10.74 10.88 10.66 10.88 7.6M
2025-04-17 10.70 10.76 10.60 10.74 7.1M
2025-04-16 10.52 10.68 10.52 10.68 6.5M
2025-04-15 10.58 10.64 10.54 10.60 9.6M
2025-04-14 10.40 10.60 10.38 10.58 7.7M
2025-04-11 10.36 10.50 10.30 10.40 12.2M
2025-04-10 10.46 10.46 10.28 10.36 11.3M
2025-04-09 10.40 10.40 10.12 10.36 16.9M
2025-04-08 10.30 10.48 10.26 10.40 13.4M
2025-04-07 10.26 10.48 10.12 10.48 39.2M
2025-04-03 10.36 10.60 10.32 10.60 9.7M
2025-04-02 10.50 10.56 10.38 10.50 9.0M
2025-04-01 10.36 10.54 10.34 10.54 13.7M
2025-03-31 10.26 10.40 10.22 10.40 9.5M
2025-03-28 10.30 10.30 10.22 10.30 4.7M
2025-03-27 10.18 10.30 10.18 10.22 7.9M
2025-03-26 10.20 10.28 10.16 10.20 6.2M
2025-03-25 10.24 10.32 10.18 10.24 9.1M
2025-03-24 10.16 10.24 10.12 10.22 6.0M
2025-03-21 10.14 10.24 10.08 10.24 12.4M
2025-03-20 10.20 10.20 10.00 10.12 9.2M
2025-03-19 10.24 10.24 10.12 10.18 9.2M
2025-03-18 10.32 10.32 10.10 10.20 11.3M
2025-03-17 10.20 10.40 10.20 10.30 6.3M
2025-03-14 10.26 10.26 10.18 10.20 4.7M
2025-03-13 10.26 10.32 10.16 10.20 7.0M
2025-03-12 10.24 10.30 10.16 10.28 6.5M
2025-03-11 10.10 10.26 10.10 10.24 8.4M
2025-03-10 10.20 10.22 10.12 10.22 5.5M
2025-03-07 10.24 10.26 10.12 10.16 7.8M
2025-03-06 10.10 10.22 10.06 10.20 10.1M
2025-03-05 10.22 10.24 10.06 10.06 12.1M
2025-03-04 10.08 10.20 10.08 10.20 12.3M
2025-03-03 9.98 10.14 9.98 10.08 10.8M
2025-02-28 9.92 9.97 9.86 9.97 15.6M
2025-02-27 9.80 9.96 9.80 9.96 10.9M
2025-02-26 9.80 9.90 9.75 9.80 14.8M
2025-02-25 9.79 9.85 9.78 9.78 9.0M
2025-02-24 9.84 9.93 9.77 9.79 14.3M
2025-02-21 9.80 9.85 9.75 9.84 15.1M
2025-02-20 9.72 9.78 9.68 9.69 8.2M
2025-02-19 9.79 9.81 9.72 9.80 9.1M
2025-02-18 9.80 9.80 9.70 9.78 8.7M
2025-02-17 9.73 9.85 9.66 9.73 10.2M
2025-02-14 9.77 9.77 9.61 9.76 5.0M
2025-02-13 9.80 9.80 9.66 9.69 7.4M
2025-02-12 9.65 9.80 9.60 9.80 7.9M
2025-02-11 9.60 9.64 9.58 9.60 5.0M
2025-02-10 9.64 9.67 9.59 9.59 7.5M
2025-02-07 9.74 9.75 9.60 9.61 5.4M
2025-02-06 9.62 9.74 9.61 9.73 6.8M
2025-02-05 9.59 9.67 9.58 9.59 4.0M
2025-02-04 9.60 9.67 9.59 9.59 4.0M
2025-02-03 9.51 9.67 9.51 9.67 7.1M
2025-01-28 9.62 9.72 9.58 9.58 4.9M
2025-01-27 9.60 9.64 9.60 9.60 3.2M
2025-01-24 9.61 9.66 9.58 9.59 3.8M
2025-01-23 9.63 9.72 9.57 9.58 4.6M
2025-01-22 9.72 9.72 9.62 9.62 3.1M
2025-01-21 9.72 9.72 9.65 9.66 3.7M
2025-01-20 9.67 9.70 9.62 9.70 4.4M
2025-01-17 9.68 9.68 9.60 9.63 3.3M
2025-01-16 9.58 9.66 9.57 9.64 6.9M
2025-01-15 9.59 9.63 9.54 9.58 6.8M
2025-01-14 9.55 9.65 9.55 9.62 4.2M
2025-01-13 9.57 9.62 9.49 9.61 4.7M
2025-01-10 9.60 9.64 9.56 9.57 2.2M
2025-01-09 9.53 9.64 9.53 9.61 2.2M
2025-01-08 9.65 9.66 9.54 9.54 5.1M
2025-01-07 9.62 9.68 9.57 9.57 3.5M
2025-01-06 9.61 9.68 9.58 9.68 3.4M
2025-01-03 9.58 9.63 9.57 9.61 2.8M
2025-01-02 9.56 9.60 9.52 9.58 2.2M