HS CAHPI (HSCAHPI)

HSCAHPI
🏛️ Hong Kong →
119.66
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
2024-12-31 145.12 145.12 142.98 143.00 0.0M
2024-12-30 143.88 145.09 143.59 145.09 0.0M
2024-12-27 144.15 144.48 143.54 143.93 0.0M
2024-12-26 144.71 144.71 143.51 144.30 0.0M
2024-12-25 144.19 145.86 144.00 144.82 0.0M
2024-12-24 143.99 144.14 142.93 144.05 0.0M
2024-12-23 144.30 145.61 143.62 143.78 0.0M
2024-12-20 144.80 145.30 144.39 144.90 0.0M
2024-12-19 145.85 146.07 144.29 144.70 0.0M
2024-12-18 145.67 146.22 144.93 145.22 0.0M
2024-12-17 145.42 146.07 145.20 145.75 0.0M
2024-12-16 144.62 145.36 143.99 145.07 0.0M
2024-12-13 143.86 144.99 143.75 144.28 0.0M
2024-12-12 144.02 144.35 142.93 144.06 0.0M
2024-12-11 144.42 144.84 143.33 144.42 0.0M
2024-12-10 141.52 145.22 141.52 144.94 0.0M
2024-12-09 146.05 146.38 141.67 141.68 0.0M
2024-12-06 146.45 146.90 145.91 146.35 0.0M
2024-12-05 146.48 147.31 146.26 146.68 0.0M
2024-12-04 145.83 146.43 145.69 146.26 0.0M
2024-12-03 146.96 147.28 145.88 146.15 0.0M
2024-12-02 147.68 148.06 146.34 147.13 0.0M
2024-11-29 148.87 149.88 148.28 148.57 0.0M
2024-11-28 147.62 149.01 147.62 148.53 0.0M
2024-11-27 148.16 149.04 146.68 147.42 0.0M
2024-11-26 147.55 148.29 146.77 148.09 0.0M
2024-11-25 146.62 147.49 146.17 147.18 0.0M
2024-11-22 147.07 148.52 146.55 146.87 0.0M
2024-11-21 146.42 147.69 145.86 147.45 0.0M
2024-11-20 146.40 146.80 145.58 146.37 0.0M
2024-11-19 146.61 146.68 145.70 146.45 0.0M
2024-11-18 148.30 148.36 146.85 147.06 0.0M
2024-11-15 149.06 149.19 148.04 148.66 0.0M
2024-11-14 148.05 149.68 147.85 149.35 0.0M
2024-11-13 147.22 148.72 146.94 147.73 0.0M
2024-11-12 145.69 147.64 145.17 147.07 0.0M
2024-11-11 145.61 146.41 144.93 145.93 0.0M
2024-11-08 144.55 145.04 143.44 144.68 0.0M
2024-11-07 144.07 144.78 142.99 144.22 0.0M
2024-11-06 144.90 145.42 143.86 144.52 0.0M
2024-11-05 145.46 145.46 143.78 143.78 0.0M
2024-11-04 143.93 145.50 143.93 145.25 0.0M
2024-11-01 143.82 144.71 143.71 144.22 0.0M
2024-10-31 144.51 144.51 143.44 144.37 0.0M
2024-10-30 143.62 144.93 143.45 144.59 0.0M
2024-10-29 143.28 144.27 142.93 143.40 0.0M
2024-10-28 144.11 144.33 142.79 143.72 0.0M
2024-10-25 144.70 144.70 143.03 143.89 0.0M
2024-10-24 144.61 145.06 143.66 144.74 0.0M
2024-10-23 145.08 145.36 143.27 144.27 0.0M
2024-10-22 144.29 145.33 143.73 145.02 0.0M
2024-10-21 143.40 144.80 142.82 144.59 0.0M
2024-10-18 145.21 145.30 143.15 143.47 0.0M
2024-10-17 144.54 146.93 143.71 146.18 0.0M
2024-10-16 144.92 145.51 143.85 145.05 0.0M
2024-10-15 144.34 146.48 143.75 145.36 0.0M
2024-10-14 144.08 145.82 143.45 145.24 0.0M
2024-10-11 144.24 145.50 141.27 142.75 0.0M
2024-10-10 143.37 145.96 142.92 144.66 0.0M
2024-10-09 146.71 150.50 144.55 146.48 0.0M
2024-10-08 141.26 151.26 140.47 150.94 0.0M
2024-10-07 131.52 132.50 128.49 128.49 0.0M
2024-10-04 139.23 139.80 133.55 133.63 0.0M
2024-10-03 135.17 144.03 135.17 138.28 0.0M
2024-10-02 147.28 147.28 136.37 136.57 0.0M
2024-09-30 144.05 149.02 143.37 148.36 0.0M
2024-09-27 144.52 145.75 142.56 143.15 0.0M
2024-09-26 143.79 145.66 143.79 144.70 0.0M
2024-09-25 144.06 145.70 143.70 145.31 0.0M
2024-09-24 146.19 146.19 144.51 145.40 0.0M
2024-09-23 146.92 146.97 145.75 146.69 0.0M
2024-09-20 147.49 147.84 146.24 146.78 0.0M
2024-09-19 149.67 149.72 147.10 147.48 0.0M
2024-09-18 146.94 149.17 146.94 149.08 0.0M
2024-09-17 148.82 148.98 146.05 146.66 0.0M
2024-09-16 149.58 150.82 148.64 148.72 0.0M
2024-09-13 150.03 150.22 148.84 149.14 0.0M
2024-09-12 151.17 152.03 150.17 150.51 0.0M
2024-09-11 152.08 152.86 151.55 151.61 0.0M
2024-09-10 151.15 151.74 150.88 151.55 0.0M
2024-09-09 149.52 151.02 149.52 149.78 0.0M
2024-09-05 148.09 149.84 147.95 149.13 0.0M
2024-09-04 147.77 149.12 147.77 148.18 0.0M
2024-09-03 147.13 147.86 146.55 147.46 0.0M
2024-09-02 146.79 148.21 146.79 147.18 0.0M
2024-08-30 147.09 147.52 145.63 146.86 0.0M
2024-08-29 147.81 148.82 146.89 146.97 0.0M
2024-08-28 147.45 148.12 147.11 147.54 0.0M
2024-08-27 148.14 148.41 147.10 147.13 0.0M
2024-08-26 148.70 148.71 147.49 148.04 0.0M
2024-08-23 149.03 149.55 148.38 148.88 0.0M
2024-08-22 148.71 150.29 148.40 148.40 0.0M
2024-08-21 148.93 149.85 148.55 149.00 0.0M
2024-08-20 147.76 148.97 147.37 148.38 0.0M
2024-08-19 146.94 148.51 146.75 148.30 0.0M
2024-08-16 146.55 147.48 146.17 147.06 0.0M
2024-08-15 148.34 148.95 146.82 147.81 0.0M
2024-08-14 147.06 148.50 146.63 147.80 0.0M
2024-08-13 146.60 147.59 146.39 147.27 0.0M
2024-08-12 147.45 147.79 146.75 146.86 0.0M
2024-08-09 147.70 147.92 146.79 147.65 0.0M
2024-08-08 148.95 149.73 148.03 148.68 0.0M
2024-08-07 150.50 150.50 148.39 148.39 0.0M
2024-08-06 151.24 151.42 150.12 151.18 0.0M
2024-08-05 149.47 153.81 149.47 151.30 0.0M
2024-08-02 148.89 149.79 148.56 148.62 0.0M
2024-08-01 147.69 148.69 147.02 147.93 0.0M
2024-07-31 148.59 149.30 147.22 148.01 0.0M
2024-07-30 147.58 149.24 147.58 149.00 0.0M
2024-07-29 146.94 147.88 146.31 147.80 0.0M
2024-07-26 148.75 148.75 147.09 147.84 0.0M
2024-07-25 147.31 149.97 147.04 149.85 0.0M
2024-07-24 146.91 147.47 146.44 147.12 0.0M
2024-07-23 147.16 147.85 146.59 147.27 0.0M
2024-07-22 149.28 149.88 147.30 147.65 0.0M
2024-07-19 147.78 150.19 147.48 149.94 0.0M
2024-07-18 147.42 147.47 146.22 147.47 0.0M
2024-07-17 145.72 147.74 145.41 147.40 0.0M
2024-07-16 144.99 146.36 144.60 146.28 0.0M
2024-07-15 142.64 145.36 142.31 144.82 0.0M
2024-07-12 142.71 143.06 142.13 142.44 0.0M
2024-07-11 145.32 145.32 144.05 144.38 0.0M
2024-07-10 145.18 146.59 144.54 146.38 0.0M
2024-07-09 145.03 146.14 144.28 146.00 0.0M
2024-07-08 143.27 145.32 143.06 144.67 0.0M
2024-07-05 141.37 142.14 140.31 142.14 0.0M
2024-07-04 142.30 142.70 141.41 141.49 0.0M
2024-07-03 142.72 142.79 140.94 141.84 0.0M
2024-07-02 142.70 142.70 140.79 142.16 0.0M
2024-07-01 141.29 142.87 141.16 142.84 0.0M
2024-06-28 141.88 141.88 140.36 141.33 0.0M
2024-06-27 138.80 141.71 138.80 141.08 0.0M
2024-06-26 138.42 138.83 137.68 138.45 0.0M
2024-06-25 138.27 138.92 137.64 137.99 0.0M
2024-06-24 139.02 140.23 138.59 138.62 0.0M
2024-06-21 137.79 139.15 137.55 139.09 0.0M
2024-06-20 137.41 137.92 136.47 137.37 0.0M
2024-06-19 140.15 140.16 137.53 137.59 0.0M
2024-06-18 140.93 141.57 140.22 140.81 0.0M
2024-06-17 141.24 141.87 139.36 141.04 0.0M
2024-06-14 141.02 141.48 139.98 141.47 0.0M
2024-06-13 140.41 141.43 139.68 140.70 0.0M
2024-06-12 140.25 141.49 140.21 141.12 0.0M
2024-06-11 139.27 140.71 139.27 139.88 0.0M
2024-06-07 138.63 139.08 137.97 138.79 0.0M
2024-06-06 137.93 139.42 137.22 138.59 0.0M
2024-06-05 138.41 139.03 137.03 138.71 0.0M
2024-06-04 138.67 139.13 137.94 138.78 0.0M
2024-06-03 139.07 139.07 137.34 138.72 0.0M
2024-05-31 138.09 140.32 137.48 140.32 0.0M
2024-05-30 137.78 139.26 137.30 139.02 0.0M
2024-05-29 135.85 137.30 135.47 137.30 0.0M
2024-05-28 135.89 135.95 134.64 135.36 0.0M
2024-05-27 136.07 136.43 135.15 135.77 0.0M
2024-05-24 136.36 137.11 135.65 135.92 0.0M
2024-05-23 135.12 136.76 135.12 135.91 0.0M
2024-05-22 134.63 135.14 134.13 134.98 0.0M
2024-05-21 133.35 135.21 132.97 135.07 0.0M
2024-05-20 132.78 133.64 132.44 133.32 0.0M
2024-05-17 133.23 133.60 132.65 133.31 0.0M
2024-05-16 135.79 136.05 133.50 133.50 0.0M
2024-05-15 137.14 137.29 136.30 136.40 0.0M
2024-05-14 136.28 137.29 135.78 137.29 0.0M
2024-05-13 136.92 137.14 136.17 136.39 0.0M
2024-05-10 140.92 141.05 137.19 137.29 0.0M
2024-05-09 142.93 143.47 141.54 141.71 0.0M
2024-05-08 141.96 143.42 141.74 143.35 0.0M
2024-05-07 142.47 142.85 141.65 142.62 0.0M
2024-05-06 143.41 144.36 142.87 142.91 0.0M
2024-05-03 142.08 142.93 141.20 142.32 0.0M
2024-05-02 145.93 146.72 143.61 143.72 0.0M
2024-04-30 145.21 145.91 144.60 145.33 0.0M
2024-04-29 146.48 146.79 144.71 145.19 0.0M
2024-04-26 147.45 147.50 145.91 146.89 0.0M
2024-04-25 148.48 148.59 146.41 147.61 0.0M
2024-04-24 149.97 150.25 148.45 148.64 0.0M
2024-04-23 150.84 151.23 150.12 150.19 0.0M
2024-04-22 151.82 152.31 150.35 151.51 0.0M
2024-04-19 152.56 153.90 152.50 152.74 0.0M
2024-04-18 153.81 154.23 152.03 152.52 0.0M
2024-04-17 153.04 154.38 151.84 154.23 0.0M
2024-04-16 152.42 153.51 151.70 153.09 0.0M
2024-04-15 150.24 151.81 149.90 151.81 0.0M
2024-04-12 147.87 149.19 147.77 149.19 0.0M
2024-04-11 148.25 148.58 147.05 147.54 0.0M
2024-04-10 148.99 149.41 147.55 147.65 0.0M
2024-04-09 150.78 150.85 149.16 149.56 0.0M
2024-04-08 152.52 152.52 150.64 151.20 0.0M
2024-04-05 150.86 154.73 150.86 153.02 0.0M
2024-04-03 150.57 151.14 150.08 150.77 0.0M
2024-04-02 151.47 151.47 150.00 150.59 0.0M
2024-04-01 152.69 153.81 152.69 153.68 0.0M
2024-03-29 150.62 152.37 150.61 152.24 0.0M
2024-03-28 151.88 152.06 150.26 150.58 0.0M
2024-03-27 151.17 152.18 150.55 151.75 0.0M
2024-03-26 149.76 150.93 149.46 150.85 0.0M
2024-03-25 149.78 151.18 149.69 150.88 0.0M
2024-03-22 148.87 150.52 148.55 149.83 0.0M
2024-03-21 150.02 150.02 148.27 148.58 0.0M
2024-03-20 149.79 150.95 149.79 150.92 0.0M
2024-03-19 149.76 150.72 149.58 150.10 0.0M
2024-03-18 149.46 149.59 148.52 149.53 0.0M
2024-03-15 148.41 149.74 147.91 149.13 0.0M
2024-03-14 146.49 147.98 146.15 147.36 0.0M
2024-03-13 147.68 147.92 146.30 146.84 0.0M
2024-03-12 151.27 151.27 147.04 147.43 0.0M
2024-03-11 151.94 152.02 150.76 151.67 0.0M
2024-03-08 152.77 152.77 151.25 152.38 0.0M
2024-03-07 152.60 154.15 152.04 153.48 0.0M
2024-03-06 155.49 155.84 152.48 152.73 0.0M
2024-03-05 152.83 156.01 152.34 155.74 0.0M
2024-03-04 151.04 152.76 151.02 152.07 0.0M
2024-03-01 154.05 154.61 152.34 153.17 0.0M
2024-02-29 151.98 153.79 151.50 153.79 0.0M
2024-02-28 150.27 152.67 150.21 151.89 0.0M
2024-02-27 150.44 152.18 150.10 150.40 0.0M
2024-02-26 151.61 152.02 150.42 150.63 0.0M
2024-02-23 152.31 152.46 151.37 151.80 0.0M
2024-02-22 153.36 153.92 151.95 151.95 0.0M
2024-02-21 154.73 155.42 152.80 153.70 0.0M
2024-02-20 155.50 156.17 154.89 155.13 0.0M
2024-02-19 153.67 156.19 153.23 156.09 0.0M
2024-02-16 156.79 157.23 153.18 153.46 0.0M
2024-02-15 157.88 159.45 156.70 157.12 0.0M
2024-02-14 159.54 161.36 157.18 157.43 0.0M
2024-02-09 156.81 159.85 156.81 157.89 0.0M
2024-02-08 154.56 155.88 153.09 155.71 0.0M
2024-02-07 153.43 155.22 151.37 154.70 0.0M
2024-02-06 156.20 156.84 153.97 154.13 0.0M
2024-02-05 155.37 156.93 155.18 156.84 0.0M
2024-02-02 154.13 155.87 153.30 155.35 0.0M
2024-02-01 154.70 155.84 153.69 154.47 0.0M
2024-01-31 154.18 156.26 154.18 155.48 0.0M
2024-01-30 152.52 155.72 152.52 154.89 0.0M
2024-01-29 153.15 153.82 151.92 152.85 0.0M
2024-01-26 150.56 154.08 149.79 153.61 0.0M
2024-01-25 151.11 152.38 150.51 150.70 0.0M
2024-01-24 152.91 153.75 150.31 151.20 0.0M
2024-01-23 154.97 155.24 152.10 153.30 0.0M
2024-01-22 153.14 157.18 153.03 155.58 0.0M
2024-01-19 152.96 154.61 152.04 153.84 0.0M
2024-01-18 152.83 153.86 150.83 153.59 0.0M
2024-01-17 150.55 154.50 150.55 153.51 0.0M
2024-01-16 147.97 150.32 147.43 150.32 0.0M
2024-01-15 146.32 148.01 146.32 147.71 0.0M
2024-01-12 147.32 147.80 146.74 147.39 0.0M
2024-01-11 148.11 148.57 146.92 147.57 0.0M
2024-01-10 148.75 149.57 147.97 148.63 0.0M
2024-01-09 148.31 149.12 147.24 149.12 0.0M
2024-01-08 147.20 149.33 146.95 148.53 0.0M
2024-01-05 147.15 147.68 146.74 147.21 0.0M
2024-01-04 147.33 147.81 146.91 147.32 0.0M
2024-01-03 147.53 148.38 147.49 147.94 0.0M
2024-01-02 146.54 148.30 146.54 147.56 0.0M