HS China A Properties (HSCAP)

HSCAP
🏛️ Hong Kong →
1,643.17
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
2021-12-31 2,544.49 2,544.49 2,544.49 2,544.49 0.0M
2021-12-30 2,498.61 2,498.61 2,498.61 2,498.61 0.0M
2021-12-29 2,495.44 2,495.44 2,495.44 2,495.44 0.0M
2021-12-28 2,513.91 2,513.91 2,513.91 2,513.91 0.0M
2021-12-27 2,514.31 2,514.31 2,514.31 2,514.31 0.0M
2021-12-24 2,481.43 2,481.43 2,481.43 2,481.43 0.0M
2021-12-23 2,492.32 2,492.32 2,492.32 2,492.32 0.0M
2021-12-22 2,523.48 2,523.48 2,523.48 2,523.48 0.0M
2021-12-21 2,560.24 2,560.24 2,560.24 2,560.24 0.0M
2021-12-20 2,441.30 2,441.30 2,441.30 2,441.30 0.0M
2021-12-17 2,438.09 2,438.09 2,438.09 2,438.09 0.0M
2021-12-16 2,444.78 2,444.78 2,444.78 2,444.78 0.0M
2021-12-15 2,430.06 2,430.06 2,430.06 2,430.06 0.0M
2021-12-14 2,415.13 2,415.13 2,415.13 2,415.13 0.0M
2021-12-13 2,449.76 2,449.76 2,449.76 2,449.76 0.0M
2021-12-10 2,470.51 2,470.51 2,470.51 2,470.51 0.0M
2021-12-09 2,496.28 2,496.28 2,496.28 2,496.28 0.0M
2021-12-08 2,449.57 2,449.57 2,449.57 2,449.57 0.0M
2021-12-07 2,452.56 2,452.56 2,452.56 2,452.56 0.0M
2021-12-06 2,420.81 2,420.81 2,420.81 2,420.81 0.0M
2021-12-03 2,412.23 2,412.23 2,412.23 2,412.23 0.0M
2021-12-02 2,382.33 2,382.33 2,382.33 2,382.33 0.0M
2021-12-01 2,364.71 2,364.71 2,364.71 2,364.71 0.0M
2021-11-30 2,339.58 2,339.58 2,339.58 2,339.58 0.0M
2021-11-29 2,347.24 2,347.24 2,347.24 2,347.24 0.0M
2021-11-26 2,376.75 2,376.75 2,376.75 2,376.75 0.0M
2021-11-25 2,400.98 2,400.98 2,400.98 2,400.98 0.0M
2021-11-24 2,417.38 2,417.38 2,417.38 2,417.38 0.0M
2021-11-23 2,397.38 2,397.38 2,397.38 2,397.38 0.0M
2021-11-22 2,379.18 2,379.18 2,379.18 2,379.18 0.0M
2021-11-19 2,432.85 2,432.85 2,432.85 2,432.85 0.0M
2021-11-18 2,351.64 2,351.64 2,351.64 2,351.64 0.0M
2021-11-17 2,390.26 2,390.26 2,390.26 2,390.26 0.0M
2021-11-16 2,381.68 2,381.68 2,381.68 2,381.68 0.0M
2021-11-15 2,411.50 2,411.50 2,411.50 2,411.50 0.0M
2021-11-12 2,441.87 2,441.87 2,441.87 2,441.87 0.0M
2021-11-11 2,468.45 2,468.45 2,468.45 2,468.45 0.0M
2021-11-10 2,313.19 2,313.19 2,313.19 2,313.19 0.0M
2021-11-09 2,243.26 2,243.26 2,243.26 2,243.26 0.0M
2021-11-08 2,245.27 2,245.27 2,245.27 2,245.27 0.0M
2021-11-05 2,224.09 2,224.09 2,224.09 2,224.09 0.0M
2021-11-04 2,265.01 2,265.01 2,265.01 2,265.01 0.0M
2021-11-03 2,273.08 2,273.08 2,273.08 2,273.08 0.0M
2021-11-02 2,232.82 2,232.82 2,232.82 2,232.82 0.0M
2021-11-01 2,279.00 2,279.00 2,279.00 2,279.00 0.0M
2021-10-29 2,310.50 2,310.50 2,310.50 2,310.50 0.0M
2021-10-28 2,341.39 2,341.39 2,341.39 2,341.39 0.0M
2021-10-27 2,385.68 2,385.68 2,385.68 2,385.68 0.0M
2021-10-26 2,413.27 2,413.27 2,413.27 2,413.27 0.0M
2021-10-25 2,459.51 2,459.51 2,459.51 2,459.51 0.0M
2021-10-22 2,509.63 2,509.63 2,509.63 2,509.63 0.0M
2021-10-21 2,459.94 2,459.94 2,459.94 2,459.94 0.0M
2021-10-20 2,409.09 2,409.09 2,409.09 2,409.09 0.0M
2021-10-19 2,429.57 2,429.57 2,429.57 2,429.57 0.0M
2021-10-18 2,445.20 2,445.20 2,445.20 2,445.20 0.0M
2021-10-15 2,483.61 2,483.61 2,483.61 2,483.61 0.0M
2021-10-14 2,487.56 2,487.56 2,487.56 2,487.56 0.0M
2021-10-13 2,541.98 2,541.98 2,541.98 2,541.98 0.0M
2021-10-12 2,552.99 2,552.99 2,552.99 2,552.99 0.0M
2021-10-11 2,533.38 2,533.38 2,533.38 2,533.38 0.0M
2021-10-08 2,508.93 2,508.93 2,508.93 2,508.93 0.0M
2021-09-30 2,525.66 2,525.66 2,525.66 2,525.66 0.0M
2021-09-29 2,498.94 2,498.94 2,498.94 2,498.94 0.0M
2021-09-28 2,522.31 2,522.31 2,522.31 2,522.31 0.0M
2021-09-27 2,430.68 2,430.68 2,430.68 2,430.68 0.0M
2021-09-24 2,512.03 2,512.03 2,512.03 2,512.03 0.0M
2021-09-23 2,531.89 2,531.89 2,531.89 2,531.89 0.0M
2021-09-22 2,479.06 2,479.06 2,479.06 2,479.06 0.0M
2021-09-17 2,401.30 2,401.30 2,401.30 2,401.30 0.0M
2021-09-16 2,378.36 2,378.36 2,378.36 2,378.36 0.0M
2021-09-15 2,438.82 2,438.82 2,438.82 2,438.82 0.0M
2021-09-14 2,487.49 2,487.49 2,487.49 2,487.49 0.0M
2021-09-13 2,558.41 2,558.41 2,558.41 2,558.41 0.0M
2021-09-10 2,504.22 2,504.22 2,504.22 2,504.22 0.0M
2021-09-09 2,478.77 2,478.77 2,478.77 2,478.77 0.0M
2021-09-08 2,475.43 2,475.43 2,475.43 2,475.43 0.0M
2021-09-07 2,481.58 2,481.58 2,481.58 2,481.58 0.0M
2021-09-06 2,477.90 2,477.90 2,477.90 2,477.90 0.0M
2021-09-03 2,501.25 2,501.25 2,501.25 2,501.25 0.0M
2021-09-02 2,528.68 2,528.68 2,528.68 2,528.68 0.0M
2021-09-01 2,492.78 2,492.78 2,492.78 2,492.78 0.0M
2021-08-31 2,475.31 2,475.31 2,475.31 2,475.31 0.0M
2021-08-30 2,420.62 2,420.62 2,420.62 2,420.62 0.0M
2021-08-27 2,446.34 2,446.34 2,446.34 2,446.34 0.0M
2021-08-26 2,411.59 2,411.59 2,411.59 2,411.59 0.0M
2021-08-25 2,450.90 2,450.90 2,450.90 2,450.90 0.0M
2021-08-24 2,460.15 2,460.15 2,460.15 2,460.15 0.0M
2021-08-23 2,442.10 2,442.10 2,442.10 2,442.10 0.0M
2021-08-20 2,441.14 2,441.14 2,441.14 2,441.14 0.0M
2021-08-19 2,407.05 2,407.05 2,407.05 2,407.05 0.0M
2021-08-18 2,405.09 2,405.09 2,405.09 2,405.09 0.0M
2021-08-17 2,367.43 2,367.43 2,367.43 2,367.43 0.0M
2021-08-16 2,386.61 2,386.61 2,386.61 2,386.61 0.0M
2021-08-13 2,380.12 2,380.12 2,380.12 2,380.12 0.0M
2021-08-12 2,383.74 2,383.74 2,383.74 2,383.74 0.0M
2021-08-11 2,419.30 2,419.30 2,419.30 2,419.30 0.0M
2021-08-10 2,339.22 2,339.22 2,339.22 2,339.22 0.0M
2021-08-09 2,356.07 2,356.07 2,356.07 2,356.07 0.0M
2021-08-06 2,292.16 2,292.16 2,292.16 2,292.16 0.0M
2021-08-05 2,300.48 2,300.48 2,300.48 2,300.48 0.0M
2021-08-04 2,264.91 2,264.91 2,264.91 2,264.91 0.0M
2021-08-03 2,234.53 2,234.53 2,234.53 2,234.53 0.0M
2021-08-02 2,271.11 2,271.11 2,271.11 2,271.11 0.0M
2021-07-30 2,236.54 2,236.54 2,236.54 2,236.54 0.0M
2021-07-29 2,203.45 2,203.45 2,203.45 2,203.45 0.0M
2021-07-28 2,164.05 2,164.05 2,164.05 2,164.05 0.0M
2021-07-27 2,198.71 2,198.71 2,198.71 2,198.71 0.0M
2021-07-26 2,286.43 2,286.43 2,286.43 2,286.43 0.0M
2021-07-23 2,338.74 2,338.74 2,338.74 2,338.74 0.0M
2021-07-22 2,356.80 2,356.80 2,356.80 2,356.80 0.0M
2021-07-21 2,315.37 2,315.37 2,315.37 2,315.37 0.0M
2021-07-20 2,304.89 2,304.89 2,304.89 2,304.89 0.0M
2021-07-19 2,315.00 2,315.00 2,315.00 2,315.00 0.0M
2021-07-16 2,357.79 2,357.79 2,357.79 2,357.79 0.0M
2021-07-15 2,377.60 2,377.60 2,377.60 2,377.60 0.0M
2021-07-14 2,343.16 2,343.16 2,343.16 2,343.16 0.0M
2021-07-13 2,405.83 2,405.83 2,405.83 2,405.83 0.0M
2021-07-12 2,400.47 2,400.47 2,400.47 2,400.47 0.0M
2021-07-09 2,403.78 2,403.78 2,403.78 2,403.78 0.0M
2021-07-08 2,396.20 2,396.20 2,396.20 2,396.20 0.0M
2021-07-07 2,414.08 2,414.08 2,414.08 2,414.08 0.0M
2021-07-06 2,430.18 2,430.18 2,430.18 2,430.18 0.0M
2021-07-05 2,396.90 2,396.90 2,396.90 2,396.90 0.0M
2021-07-02 2,391.89 2,391.89 2,391.89 2,391.89 0.0M
2021-07-01 2,422.54 2,422.54 2,422.54 2,422.54 0.0M
2021-06-30 2,362.40 2,362.40 2,362.40 2,362.40 0.0M
2021-06-29 2,364.71 2,364.71 2,364.71 2,364.71 0.0M
2021-06-28 2,382.10 2,382.10 2,382.10 2,382.10 0.0M
2021-06-25 2,409.54 2,409.54 2,409.54 2,409.54 0.0M
2021-06-24 2,398.49 2,398.49 2,398.49 2,398.49 0.0M
2021-06-23 2,400.82 2,400.82 2,400.82 2,400.82 0.0M
2021-06-22 2,371.23 2,371.23 2,371.23 2,371.23 0.0M
2021-06-21 2,364.40 2,364.40 2,364.40 2,364.40 0.0M
2021-06-18 2,359.69 2,359.69 2,359.69 2,359.69 0.0M
2021-06-17 2,354.04 2,354.04 2,354.04 2,354.04 0.0M
2021-06-16 2,347.38 2,347.38 2,347.38 2,347.38 0.0M
2021-06-15 2,345.23 2,345.23 2,345.23 2,345.23 0.0M
2021-06-11 2,409.49 2,409.49 2,409.49 2,409.49 0.0M
2021-06-10 2,437.22 2,437.22 2,437.22 2,437.22 0.0M
2021-06-09 2,446.35 2,446.35 2,446.35 2,446.35 0.0M
2021-06-08 2,468.04 2,468.04 2,468.04 2,468.04 0.0M
2021-06-07 2,472.18 2,472.18 2,472.18 2,472.18 0.0M
2021-06-04 2,495.96 2,495.96 2,495.96 2,495.96 0.0M
2021-06-03 2,512.60 2,512.60 2,512.60 2,512.60 0.0M
2021-06-02 2,500.46 2,500.46 2,500.46 2,500.46 0.0M
2021-06-01 2,496.45 2,496.45 2,496.45 2,496.45 0.0M
2021-05-31 2,509.95 2,509.95 2,509.95 2,509.95 0.0M
2021-05-28 2,507.34 2,507.34 2,507.34 2,507.34 0.0M
2021-05-27 2,524.94 2,524.94 2,524.94 2,524.94 0.0M
2021-05-26 2,518.78 2,518.78 2,518.78 2,518.78 0.0M
2021-05-25 2,493.30 2,493.30 2,493.30 2,493.30 0.0M
2021-05-24 2,459.88 2,459.88 2,459.88 2,459.88 0.0M
2021-05-21 2,432.29 2,432.29 2,432.29 2,432.29 0.0M
2021-05-20 2,438.83 2,438.83 2,438.83 2,438.83 0.0M
2021-05-19 2,457.70 2,457.70 2,457.70 2,457.70 0.0M
2021-05-18 2,476.61 2,476.61 2,476.61 2,476.61 0.0M
2021-05-17 2,460.73 2,460.73 2,460.73 2,460.73 0.0M
2021-05-14 2,455.62 2,455.62 2,455.62 2,455.62 0.0M
2021-05-13 2,427.52 2,427.52 2,427.52 2,427.52 0.0M
2021-05-12 2,411.85 2,411.85 2,411.85 2,411.85 0.0M
2021-05-11 2,419.18 2,419.18 2,419.18 2,419.18 0.0M
2021-05-10 2,395.61 2,395.61 2,395.61 2,395.61 0.0M
2021-05-07 2,414.51 2,414.51 2,414.51 2,414.51 0.0M
2021-05-06 2,443.72 2,443.72 2,443.72 2,443.72 0.0M
2021-04-30 2,448.62 2,448.62 2,448.62 2,448.62 0.0M
2021-04-29 2,487.41 2,487.41 2,487.41 2,487.41 0.0M
2021-04-28 2,453.89 2,453.89 2,453.89 2,453.89 0.0M
2021-04-27 2,433.58 2,433.58 2,433.58 2,433.58 0.0M
2021-04-26 2,433.63 2,433.63 2,433.63 2,433.63 0.0M
2021-04-23 2,458.13 2,458.13 2,458.13 2,458.13 0.0M
2021-04-22 2,482.64 2,482.64 2,482.64 2,482.64 0.0M
2021-04-21 2,481.89 2,481.89 2,481.89 2,481.89 0.0M
2021-04-20 2,482.17 2,482.17 2,482.17 2,482.17 0.0M
2021-04-19 2,496.84 2,496.84 2,496.84 2,496.84 0.0M
2021-04-16 2,486.23 2,486.23 2,486.23 2,486.23 0.0M
2021-04-15 2,449.54 2,449.54 2,449.54 2,449.54 0.0M
2021-04-14 2,451.40 2,451.40 2,451.40 2,451.40 0.0M
2021-04-13 2,422.82 2,422.82 2,422.82 2,422.82 0.0M
2021-04-12 2,444.22 2,444.22 2,444.22 2,444.22 0.0M
2021-04-09 2,450.61 2,450.61 2,450.61 2,450.61 0.0M
2021-04-08 2,450.53 2,450.53 2,450.53 2,450.53 0.0M
2021-04-07 2,490.15 2,490.15 2,490.15 2,490.15 0.0M
2021-04-06 2,465.67 2,465.67 2,465.67 2,465.67 0.0M
2021-04-02 2,471.94 2,471.94 2,471.94 2,471.94 0.0M
2021-04-01 2,457.91 2,457.91 2,457.91 2,457.91 0.0M
2021-03-31 2,458.04 2,458.04 2,458.04 2,458.04 0.0M
2021-03-30 2,469.54 2,469.54 2,469.54 2,469.54 0.0M
2021-03-29 2,462.69 2,462.69 2,462.69 2,462.69 0.0M
2021-03-26 2,452.99 2,452.99 2,452.99 2,452.99 0.0M
2021-03-25 2,435.96 2,435.96 2,435.96 2,435.96 0.0M
2021-03-24 2,445.20 2,445.20 2,445.20 2,445.20 0.0M
2021-03-23 2,494.40 2,494.40 2,494.40 2,494.40 0.0M
2021-03-22 2,521.90 2,521.90 2,521.90 2,521.90 0.0M
2021-03-19 2,501.26 2,501.26 2,501.26 2,501.26 0.0M
2021-03-18 2,553.30 2,553.30 2,553.30 2,553.30 0.0M
2021-03-17 2,550.99 2,550.99 2,550.99 2,550.99 0.0M
2021-03-16 2,555.06 2,555.06 2,555.06 2,555.06 0.0M
2021-03-15 2,486.06 2,486.06 2,486.06 2,486.06 0.0M
2021-03-12 2,489.36 2,489.36 2,489.36 2,489.36 0.0M
2021-03-11 2,451.53 2,451.53 2,451.53 2,451.53 0.0M
2021-03-10 2,417.51 2,417.51 2,417.51 2,417.51 0.0M
2021-03-09 2,446.74 2,446.74 2,446.74 2,446.74 0.0M
2021-03-08 2,480.13 2,480.13 2,480.13 2,480.13 0.0M
2021-03-05 2,506.80 2,506.80 2,506.80 2,506.80 0.0M
2021-03-04 2,544.87 2,544.87 2,544.87 2,544.87 0.0M
2021-03-03 2,575.67 2,575.67 2,575.67 2,575.67 0.0M
2021-03-02 2,552.34 2,552.34 2,552.34 2,552.34 0.0M
2021-03-01 2,571.50 2,571.50 2,571.50 2,571.50 0.0M
2021-02-26 2,551.57 2,551.57 2,551.57 2,551.57 0.0M
2021-02-25 2,606.17 2,606.17 2,606.17 2,606.17 0.0M
2021-02-24 2,455.92 2,455.92 2,455.92 2,455.92 0.0M
2021-02-23 2,444.50 2,444.50 2,444.50 2,444.50 0.0M
2021-02-22 2,472.37 2,472.37 2,472.37 2,472.37 0.0M
2021-02-19 2,465.98 2,465.98 2,465.98 2,465.98 0.0M
2021-02-18 2,429.00 2,429.00 2,429.00 2,429.00 0.0M
2021-02-10 2,354.52 2,354.52 2,354.52 2,354.52 0.0M
2021-02-09 2,360.49 2,360.49 2,360.49 2,360.49 0.0M
2021-02-08 2,364.24 2,364.24 2,364.24 2,364.24 0.0M
2021-02-05 2,355.10 2,355.10 2,355.10 2,355.10 0.0M
2021-02-04 2,315.39 2,315.39 2,315.39 2,315.39 0.0M
2021-02-03 2,338.18 2,338.18 2,338.18 2,338.18 0.0M
2021-02-02 2,361.02 2,361.02 2,361.02 2,361.02 0.0M
2021-02-01 2,348.71 2,348.71 2,348.71 2,348.71 0.0M
2021-01-29 2,336.94 2,336.94 2,336.94 2,336.94 0.0M
2021-01-28 2,380.58 2,380.58 2,380.58 2,380.58 0.0M
2021-01-27 2,417.65 2,417.65 2,417.65 2,417.65 0.0M
2021-01-26 2,435.04 2,435.04 2,435.04 2,435.04 0.0M
2021-01-25 2,437.39 2,437.39 2,437.39 2,437.39 0.0M
2021-01-22 2,464.35 2,464.35 2,464.35 2,464.35 0.0M
2021-01-21 2,524.19 2,524.19 2,524.19 2,524.19 0.0M
2021-01-20 2,542.88 2,542.88 2,542.88 2,542.88 0.0M
2021-01-19 2,588.06 2,588.06 2,588.06 2,588.06 0.0M
2021-01-18 2,526.75 2,526.75 2,526.75 2,526.75 0.0M
2021-01-15 2,487.83 2,487.83 2,487.83 2,487.83 0.0M
2021-01-14 2,481.92 2,481.92 2,481.92 2,481.92 0.0M
2021-01-13 2,452.05 2,452.05 2,452.05 2,452.05 0.0M
2021-01-12 2,443.54 2,443.54 2,443.54 2,443.54 0.0M
2021-01-11 2,446.19 2,446.19 2,446.19 2,446.19 0.0M
2021-01-08 2,467.05 2,467.05 2,467.05 2,467.05 0.0M
2021-01-07 2,437.19 2,437.19 2,437.19 2,437.19 0.0M
2021-01-06 2,476.48 2,476.48 2,476.48 2,476.48 0.0M
2021-01-05 2,477.09 2,477.09 2,477.09 2,477.09 0.0M
2021-01-04 2,482.93 2,482.93 2,482.93 2,482.93 0.0M