Hong Kong Exchange

HKXCY
🏛️ Estados Unidos →
56.76
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
2025-09-30 56.30 57.03 56.30 56.76 0.0M
2025-09-29 56.33 57.16 56.33 56.91 0.1M
2025-09-26 55.76 55.76 55.19 55.50 0.1M
2025-09-25 55.92 56.00 55.64 55.78 0.1M
2025-09-24 56.00 56.74 55.84 55.95 0.1M
2025-09-23 56.60 56.60 56.32 56.41 0.1M
2025-09-22 57.08 57.20 56.94 57.20 0.0M
2025-09-19 56.62 57.47 56.62 57.12 0.1M
2025-09-18 57.00 57.48 56.86 57.38 0.1M
2025-09-17 59.42 59.42 58.60 58.82 0.1M
2025-09-16 57.89 58.45 57.84 58.40 0.0M
2025-09-15 58.50 58.50 57.74 57.87 0.0M
2025-09-12 57.78 57.79 57.31 57.49 0.0M
2025-09-11 57.24 58.25 57.24 58.25 0.0M
2025-09-10 56.40 56.83 56.36 56.40 0.1M
2025-09-09 56.31 56.64 56.17 56.49 0.0M
2025-09-08 55.82 56.28 55.76 56.24 0.1M
2025-09-05 56.30 56.30 55.50 55.94 0.1M
2025-09-04 55.44 55.57 55.05 55.57 0.0M
2025-09-03 56.58 56.59 55.97 56.44 0.1M
2025-09-02 57.18 58.00 56.89 57.86 0.1M
2025-08-29 58.03 58.65 57.20 58.58 0.1M
2025-08-28 57.70 58.23 57.65 58.06 0.0M
2025-08-27 57.00 57.52 56.85 57.31 0.2M
2025-08-26 58.90 58.96 58.58 58.72 0.0M
2025-08-25 58.89 59.49 58.89 59.02 0.1M
2025-08-22 57.98 58.37 57.27 58.25 0.1M
2025-08-21 56.60 56.80 56.59 56.73 0.0M
2025-08-20 56.22 56.51 56.14 56.46 0.0M
2025-08-19 55.65 56.20 55.24 55.80 0.2M
2025-08-18 56.31 56.40 56.09 56.28 0.0M
2025-08-15 56.00 56.27 55.94 56.03 0.1M
2025-08-14 56.19 56.19 55.26 55.60 0.0M
2025-08-13 56.62 56.64 56.35 56.40 0.2M
2025-08-12 54.33 55.28 54.33 55.23 0.0M
2025-08-11 54.65 54.97 54.55 54.55 0.1M
2025-08-08 54.62 54.75 54.55 54.65 0.0M
2025-08-07 55.06 55.06 54.61 54.73 0.1M
2025-08-06 54.40 54.63 54.08 54.63 0.0M
2025-08-05 53.40 54.25 53.40 54.05 0.1M
2025-08-04 53.50 53.97 53.45 53.75 0.1M
2025-08-01 52.60 53.18 52.53 53.05 0.0M
2025-07-31 54.27 54.47 54.08 54.08 0.0M
2025-07-30 55.51 55.56 54.63 54.86 0.1M
2025-07-29 56.77 56.77 55.52 55.52 0.1M
2025-07-28 57.04 57.04 56.68 56.78 0.0M
2025-07-25 55.00 55.54 55.00 55.54 0.0M
2025-07-24 56.60 57.24 56.60 56.80 0.0M
2025-07-23 55.93 57.02 55.75 56.10 0.1M
2025-07-22 55.33 55.76 55.15 55.51 0.0M
2025-07-21 54.83 55.23 54.83 54.84 0.0M
2025-07-18 55.00 55.33 54.84 54.88 0.1M
2025-07-17 54.40 54.81 54.40 54.70 0.0M
2025-07-16 53.50 54.32 53.50 54.32 0.0M
2025-07-15 54.16 54.61 53.93 54.45 0.1M
2025-07-14 54.08 54.16 54.05 54.11 0.0M
2025-07-11 54.00 54.49 53.92 54.06 0.1M
2025-07-10 52.66 53.20 52.50 52.73 0.1M
2025-07-09 52.70 52.90 52.30 52.45 0.1M
2025-07-08 53.05 53.14 52.67 53.03 0.0M
2025-07-07 52.40 52.40 51.89 52.08 0.0M
2025-07-03 53.16 53.20 53.00 53.04 0.0M
2025-07-02 53.62 53.96 53.62 53.85 0.4M
2025-07-01 54.00 54.00 53.78 53.92 0.1M
2025-06-30 53.90 53.90 53.32 53.85 0.2M
2025-06-27 53.66 53.87 53.48 53.73 0.2M
2025-06-26 53.41 53.81 53.40 53.60 0.0M
2025-06-25 53.56 53.77 53.27 53.35 0.3M
2025-06-24 52.73 53.37 52.72 53.34 0.1M
2025-06-23 50.69 51.00 50.50 51.00 0.1M
2025-06-20 50.70 50.70 49.85 49.85 0.1M
2025-06-18 51.90 51.90 51.15 51.21 0.1M
2025-06-17 52.10 52.78 52.10 52.30 0.0M
2025-06-16 54.10 54.10 53.27 53.27 0.1M
2025-06-13 52.63 52.82 52.30 52.32 0.1M
2025-06-12 52.95 52.95 52.57 52.87 0.0M
2025-06-11 53.30 54.04 53.29 53.43 0.1M
2025-06-10 52.30 53.12 52.30 52.94 0.0M
2025-06-09 52.40 53.20 52.40 53.12 0.1M
2025-06-06 50.80 51.61 50.80 51.61 0.1M
2025-06-05 51.77 52.00 51.52 51.53 0.1M
2025-06-04 51.00 51.88 51.00 51.76 0.2M
2025-06-03 50.40 50.93 50.22 50.48 0.1M
2025-06-02 51.00 51.00 50.37 50.81 0.1M
2025-05-30 50.00 50.18 49.64 50.08 0.1M
2025-05-29 51.08 51.08 50.31 50.39 0.1M
2025-05-28 49.64 49.76 49.39 49.41 0.1M
2025-05-27 51.40 51.40 50.27 50.77 0.1M
2025-05-23 50.30 50.30 49.00 49.34 0.1M
2025-05-22 49.01 49.44 49.01 49.31 0.7M
2025-05-21 50.00 50.10 49.35 49.64 0.3M
2025-05-20 48.44 48.64 48.41 48.55 0.1M
2025-05-19 47.80 48.89 47.80 48.70 0.5M
2025-05-16 48.22 48.48 48.14 48.48 0.2M
2025-05-15 48.07 48.10 47.66 48.05 0.4M
2025-05-14 48.71 49.41 48.44 48.53 0.1M
2025-05-13 48.65 48.85 48.11 48.64 0.2M
2025-05-12 49.40 49.52 49.08 49.40 0.1M
2025-05-09 48.00 48.19 47.69 47.79 0.1M
2025-05-08 47.40 47.77 47.04 47.42 0.1M
2025-05-07 47.05 47.30 46.69 47.23 0.1M
2025-05-06 46.12 47.16 46.12 47.00 0.1M
2025-05-05 45.00 45.87 45.00 45.64 0.2M
2025-05-02 45.20 45.95 45.00 45.54 0.1M
2025-05-01 43.50 44.08 43.50 43.80 0.1M
2025-04-30 43.96 43.96 43.26 43.73 0.1M
2025-04-29 43.28 43.54 43.21 43.23 0.3M
2025-04-28 43.79 43.79 43.46 43.54 0.1M
2025-04-25 43.07 44.02 43.07 43.80 0.1M
2025-04-24 43.81 44.29 43.78 44.26 0.1M
2025-04-23 44.00 45.00 43.87 43.87 0.1M
2025-04-22 43.16 43.70 43.11 43.70 0.1M
2025-04-21 42.70 42.70 41.60 42.14 0.1M
2025-04-17 42.69 42.69 42.24 42.25 0.1M
2025-04-16 42.53 42.79 42.15 42.33 0.4M
2025-04-15 42.58 42.72 41.80 42.61 0.9M
2025-04-14 42.88 43.88 42.88 43.49 0.5M
2025-04-11 40.21 41.79 39.80 40.99 0.4M
2025-04-10 39.00 39.84 38.49 39.84 0.4M
2025-04-09 37.01 40.25 37.01 40.25 0.4M
2025-04-08 38.00 38.91 35.96 36.54 0.3M
2025-04-07 38.00 39.86 36.90 37.68 0.3M
2025-04-04 42.50 43.36 40.20 41.00 0.2M
2025-04-03 44.29 44.63 44.10 44.33 0.1M
2025-04-02 45.00 46.10 45.00 45.30 0.2M
2025-04-01 43.81 45.33 43.81 44.80 0.1M
2025-03-31 44.23 44.64 44.06 44.57 0.1M
2025-03-28 45.41 45.43 44.81 44.99 0.1M
2025-03-27 46.40 46.48 46.05 46.39 0.1M
2025-03-26 45.48 45.77 45.18 45.40 0.3M
2025-03-25 45.95 45.95 45.40 45.43 0.2M
2025-03-24 45.18 47.46 45.18 45.75 0.1M
2025-03-21 46.88 46.88 45.90 46.33 2.6M
2025-03-20 47.01 47.99 46.28 47.30 3.9M
2025-03-19 48.63 49.00 47.84 48.35 1.1M
2025-03-18 48.80 48.80 47.62 47.67 2.4M
2025-03-17 47.20 48.37 47.20 48.24 3.0M
2025-03-14 45.82 46.60 45.80 46.22 1.5M
2025-03-13 44.60 45.14 44.20 44.89 0.3M
2025-03-12 45.77 45.99 45.20 45.89 0.1M
2025-03-11 45.05 45.99 44.30 44.90 0.0M
2025-03-10 45.80 45.80 44.19 44.81 0.0M
2025-03-07 46.51 46.94 45.85 46.02 0.1M
2025-03-06 46.21 47.19 46.21 46.53 0.4M
2025-03-05 45.49 45.71 44.35 45.58 0.5M
2025-03-04 42.75 44.41 42.75 44.15 0.2M
2025-03-03 43.93 44.10 43.00 43.21 0.1M
2025-02-28 44.73 45.13 44.73 45.12 0.1M
2025-02-27 46.67 47.00 45.81 46.20 0.0M
2025-02-26 46.15 47.18 45.80 46.14 0.0M
2025-02-25 44.29 44.64 44.00 44.60 0.0M
2025-02-24 44.90 44.90 43.42 43.49 0.1M
2025-02-21 45.00 45.50 44.80 44.95 0.0M
2025-02-20 43.10 43.40 42.41 43.13 0.1M
2025-02-19 42.87 43.51 42.87 43.08 0.0M
2025-02-18 43.59 43.59 43.20 43.39 0.1M
2025-02-14 43.50 43.61 43.35 43.48 0.1M
2025-02-13 41.40 42.22 41.32 42.18 0.0M
2025-02-12 42.71 43.59 42.71 43.49 0.1M
2025-02-11 40.86 41.57 40.82 41.16 0.1M
2025-02-10 40.85 41.27 40.79 41.15 0.1M
2025-02-07 40.70 41.00 40.18 40.40 0.1M
2025-02-06 39.21 39.75 39.21 39.59 0.0M
2025-02-05 39.75 39.75 39.09 39.14 0.0M
2025-02-04 39.62 40.44 39.62 40.20 0.1M
2025-02-03 38.50 39.51 38.50 39.17 0.1M
2025-01-31 40.80 40.80 38.80 38.81 0.1M
2025-01-30 39.26 40.26 39.07 39.98 0.1M
2025-01-29 39.20 39.64 39.17 39.18 0.0M
2025-01-28 38.76 39.01 38.48 39.00 0.1M
2025-01-27 39.00 39.19 38.94 39.17 0.1M
2025-01-24 38.35 38.79 38.35 38.77 0.1M
2025-01-23 37.67 38.06 37.53 37.93 0.1M
2025-01-22 37.05 37.82 37.05 37.74 0.1M
2025-01-21 37.64 37.72 37.23 37.56 0.1M
2025-01-17 36.92 37.71 36.92 37.40 0.1M
2025-01-16 36.63 36.75 36.54 36.63 0.1M
2025-01-15 36.10 36.64 36.10 36.61 0.1M
2025-01-14 35.71 36.70 35.71 35.97 0.1M
2025-01-13 35.80 35.80 35.11 35.24 0.1M
2025-01-10 35.71 35.73 35.43 35.58 0.1M
2025-01-08 36.12 36.50 36.12 36.49 0.0M
2025-01-07 37.10 37.10 36.19 36.33 0.1M
2025-01-06 37.20 37.23 36.74 36.75 0.1M
2025-01-03 36.90 37.00 36.77 37.00 0.1M
2025-01-02 37.40 37.40 36.68 36.68 0.1M