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
2023-12-29 1,523.05 1,535.11 1,511.64 1,516.89 0.0M
2023-12-28 1,477.92 1,530.33 1,470.66 1,526.03 0.0M
2023-12-27 1,481.78 1,493.36 1,470.34 1,482.17 0.0M
2023-12-26 1,507.99 1,511.09 1,481.48 1,481.99 0.0M
2023-12-25 1,516.64 1,525.80 1,507.04 1,511.15 0.0M
2023-12-22 1,537.20 1,537.71 1,515.20 1,521.45 0.0M
2023-12-21 1,512.12 1,541.71 1,509.03 1,539.80 0.0M
2023-12-20 1,543.82 1,546.74 1,521.31 1,521.31 0.0M
2023-12-19 1,560.08 1,565.95 1,532.58 1,545.01 0.0M
2023-12-18 1,570.69 1,602.10 1,558.94 1,563.01 0.0M
2023-12-15 1,585.49 1,605.60 1,577.32 1,579.90 0.0M
2023-12-14 1,578.60 1,594.69 1,566.04 1,567.73 0.0M
2023-12-13 1,594.53 1,594.53 1,573.18 1,573.18 0.0M
2023-12-12 1,581.54 1,615.51 1,574.26 1,611.42 0.0M
2023-12-11 1,566.14 1,570.95 1,539.10 1,568.66 0.0M
2023-12-08 1,598.92 1,600.09 1,573.21 1,576.34 0.0M
2023-12-07 1,598.12 1,607.78 1,586.92 1,599.20 0.0M
2023-12-06 1,579.55 1,611.42 1,575.42 1,601.74 0.0M
2023-12-05 1,618.19 1,618.19 1,581.86 1,581.86 0.0M
2023-12-04 1,644.84 1,646.09 1,617.67 1,623.36 0.0M
2023-12-01 1,635.53 1,652.99 1,630.90 1,647.51 0.0M
2023-11-30 1,642.73 1,647.74 1,631.29 1,638.66 0.0M
2023-11-29 1,686.18 1,691.69 1,644.89 1,646.09 0.0M
2023-11-28 1,707.14 1,707.14 1,685.35 1,691.34 0.0M
2023-11-27 1,732.37 1,732.37 1,698.79 1,712.33 0.0M
2023-11-24 1,749.67 1,761.23 1,736.12 1,743.10 0.0M
2023-11-23 1,689.84 1,745.50 1,678.87 1,738.52 0.0M
2023-11-22 1,695.74 1,728.28 1,688.46 1,689.35 0.0M
2023-11-21 1,684.75 1,732.13 1,684.75 1,704.07 0.0M
2023-11-20 1,684.39 1,690.30 1,667.85 1,672.17 0.0M
2023-11-17 1,680.13 1,690.18 1,666.70 1,676.17 0.0M
2023-11-16 1,686.95 1,695.54 1,667.59 1,686.79 0.0M
2023-11-15 1,717.49 1,717.77 1,688.72 1,693.92 0.0M
2023-11-14 1,678.19 1,702.96 1,677.85 1,702.63 0.0M
2023-11-13 1,689.08 1,692.40 1,669.28 1,681.10 0.0M
2023-11-10 1,698.86 1,698.86 1,671.15 1,683.87 0.0M
2023-11-09 1,717.29 1,733.79 1,702.03 1,706.38 0.0M
2023-11-08 1,685.33 1,724.07 1,684.11 1,716.56 0.0M
2023-11-07 1,697.06 1,708.24 1,681.90 1,690.63 0.0M
2023-11-06 1,646.83 1,694.64 1,646.48 1,691.90 0.0M
2023-11-03 1,643.48 1,649.06 1,630.53 1,639.66 0.0M
2023-11-02 1,652.31 1,661.47 1,641.28 1,644.60 0.0M
2023-11-01 1,667.86 1,670.95 1,653.42 1,656.79 0.0M
2023-10-31 1,658.51 1,681.59 1,640.85 1,675.46 0.0M
2023-10-30 1,670.57 1,682.37 1,660.48 1,671.15 0.0M
2023-10-27 1,655.41 1,684.73 1,649.68 1,679.36 0.0M
2023-10-26 1,659.83 1,664.10 1,646.51 1,655.08 0.0M
2023-10-25 1,690.18 1,699.13 1,671.00 1,672.96 0.0M
2023-10-24 1,652.43 1,687.31 1,647.92 1,677.54 0.0M
2023-10-23 1,671.10 1,675.34 1,639.73 1,647.53 0.0M
2023-10-20 1,674.83 1,705.97 1,659.43 1,686.22 0.0M
2023-10-19 1,694.08 1,708.57 1,682.32 1,683.60 0.0M
2023-10-18 1,726.01 1,728.70 1,699.83 1,699.83 0.0M
2023-10-17 1,742.95 1,744.88 1,716.29 1,726.23 0.0M
2023-10-16 1,778.16 1,787.74 1,743.17 1,749.00 0.0M
2023-10-13 1,781.26 1,790.65 1,774.44 1,782.44 0.0M
2023-10-12 1,800.34 1,801.89 1,773.36 1,790.51 0.0M
2023-10-11 1,787.99 1,798.69 1,775.79 1,783.81 0.0M
2023-10-10 1,790.84 1,807.06 1,781.40 1,782.89 0.0M
2023-10-09 1,826.96 1,826.96 1,785.38 1,791.57 0.0M
2023-09-28 1,831.18 1,840.89 1,823.46 1,835.44 0.0M
2023-09-27 1,828.96 1,841.70 1,825.74 1,826.96 0.0M
2023-09-26 1,830.00 1,837.89 1,823.59 1,831.20 0.0M
2023-09-25 1,865.12 1,865.12 1,831.48 1,835.31 0.0M
2023-09-22 1,847.66 1,875.36 1,846.07 1,873.13 0.0M
2023-09-21 1,861.43 1,882.36 1,853.95 1,854.86 0.0M
2023-09-20 1,859.99 1,875.21 1,851.57 1,860.91 0.0M
2023-09-19 1,872.52 1,878.56 1,861.32 1,865.21 0.0M
2023-09-18 1,888.15 1,888.15 1,864.31 1,875.92 0.0M
2023-09-15 1,901.70 1,907.67 1,882.57 1,897.96 0.0M
2023-09-14 1,903.39 1,910.22 1,886.77 1,893.56 0.0M
2023-09-13 1,909.34 1,929.48 1,896.11 1,910.91 0.0M
2023-09-12 1,922.55 1,922.99 1,905.95 1,913.67 0.0M
2023-09-11 1,941.11 1,941.19 1,900.93 1,924.28 0.0M
2023-09-08 1,930.36 1,938.94 1,915.09 1,932.92 0.0M
2023-09-07 1,950.72 1,978.20 1,934.79 1,935.59 0.0M
2023-09-06 1,896.15 1,956.00 1,881.97 1,951.24 0.0M
2023-09-05 1,939.08 1,939.08 1,893.41 1,898.21 0.0M
2023-09-04 1,958.94 1,980.41 1,940.03 1,945.24 0.0M
2023-09-01 1,948.64 1,957.34 1,924.93 1,938.31 0.0M
2023-08-31 2,013.61 2,022.55 1,917.55 1,919.47 0.0M
2023-08-30 2,013.18 2,041.32 2,007.96 2,016.86 0.0M
2023-08-29 1,956.96 2,017.62 1,949.23 2,017.22 0.0M
2023-08-28 2,021.02 2,021.02 1,959.30 1,967.41 0.0M
2023-08-25 1,867.11 1,919.61 1,861.57 1,888.35 0.0M
2023-08-24 1,895.71 1,899.63 1,859.69 1,869.82 0.0M
2023-08-23 1,926.82 1,926.82 1,888.67 1,888.67 0.0M
2023-08-22 1,928.89 1,940.07 1,903.50 1,929.35 0.0M
2023-08-21 1,953.47 1,960.89 1,922.40 1,922.40 0.0M
2023-08-18 2,003.30 2,022.96 1,960.98 1,960.98 0.0M
2023-08-17 1,995.29 2,017.45 1,979.94 2,000.10 0.0M
2023-08-16 1,971.25 2,040.98 1,961.79 2,011.23 0.0M
2023-08-15 1,982.83 1,994.21 1,956.71 1,978.33 0.0M
2023-08-14 1,964.00 1,995.27 1,941.68 1,983.98 0.0M
2023-08-11 2,039.22 2,055.74 1,991.92 2,006.85 0.0M
2023-08-10 2,011.77 2,037.87 2,003.70 2,022.27 0.0M
2023-08-09 2,008.50 2,037.69 1,997.71 2,015.51 0.0M
2023-08-08 2,040.27 2,050.20 2,005.47 2,008.55 0.0M
2023-08-07 2,085.38 2,087.58 2,034.30 2,042.18 0.0M
2023-08-04 2,156.17 2,166.87 2,107.09 2,112.37 0.0M
2023-08-03 2,080.29 2,132.14 2,057.15 2,131.45 0.0M
2023-08-02 2,077.33 2,121.39 2,077.33 2,092.70 0.0M
2023-08-01 2,086.02 2,119.65 2,064.94 2,077.21 0.0M
2023-07-31 2,074.96 2,136.56 2,074.96 2,098.12 0.0M
2023-07-28 1,993.43 2,063.57 1,993.43 2,060.00 0.0M
2023-07-27 1,979.50 2,019.80 1,955.15 1,986.83 0.0M
2023-07-26 1,977.10 2,010.72 1,968.79 1,998.41 0.0M
2023-07-25 1,887.00 1,964.22 1,887.00 1,964.22 0.0M
2023-07-24 1,873.98 1,875.86 1,829.47 1,851.72 0.0M
2023-07-21 1,836.96 1,868.99 1,833.54 1,864.10 0.0M
2023-07-20 1,835.33 1,859.76 1,830.98 1,839.65 0.0M
2023-07-19 1,806.94 1,839.58 1,806.94 1,836.43 0.0M
2023-07-18 1,798.84 1,825.03 1,791.74 1,813.96 0.0M
2023-07-17 1,795.00 1,801.27 1,783.55 1,800.38 0.0M
2023-07-14 1,809.03 1,815.90 1,794.03 1,805.33 0.0M
2023-07-13 1,803.17 1,817.76 1,803.17 1,813.58 0.0M
2023-07-12 1,830.60 1,830.60 1,796.18 1,800.92 0.0M
2023-07-11 1,855.81 1,864.73 1,831.08 1,835.52 0.0M
2023-07-10 1,842.90 1,848.66 1,830.06 1,836.20 0.0M
2023-07-07 1,844.13 1,863.71 1,838.25 1,842.77 0.0M
2023-07-06 1,831.86 1,856.42 1,823.04 1,846.87 0.0M
2023-07-05 1,830.09 1,849.63 1,826.57 1,835.20 0.0M
2023-07-04 1,855.82 1,855.82 1,822.99 1,834.36 0.0M
2023-07-03 1,845.74 1,863.58 1,845.74 1,856.40 0.0M
2023-06-30 1,834.32 1,864.12 1,832.72 1,839.60 0.0M
2023-06-29 1,853.97 1,856.04 1,828.86 1,829.99 0.0M
2023-06-28 1,868.11 1,870.35 1,841.64 1,859.64 0.0M
2023-06-27 1,804.59 1,874.23 1,797.57 1,867.71 0.0M
2023-06-26 1,825.45 1,826.41 1,798.56 1,801.09 0.0M
2023-06-21 1,850.88 1,866.78 1,836.23 1,836.54 0.0M
2023-06-20 1,887.01 1,888.47 1,856.92 1,858.81 0.0M
2023-06-19 1,923.79 1,923.79 1,887.15 1,891.24 0.0M
2023-06-16 1,927.62 1,939.07 1,915.53 1,920.82 0.0M
2023-06-15 1,905.00 1,928.06 1,904.43 1,924.30 0.0M
2023-06-14 1,928.73 1,935.89 1,903.80 1,905.32 0.0M
2023-06-13 1,916.63 1,943.05 1,914.32 1,921.67 0.0M
2023-06-12 1,912.23 1,929.50 1,898.26 1,913.45 0.0M
2023-06-09 1,930.42 1,934.21 1,908.77 1,914.02 0.0M
2023-06-08 1,906.90 1,951.23 1,889.36 1,940.42 0.0M
2023-06-07 1,896.41 1,939.97 1,896.41 1,909.97 0.0M
2023-06-06 1,891.35 1,933.32 1,888.15 1,889.46 0.0M
2023-06-05 1,887.27 1,898.21 1,875.18 1,892.69 0.0M
2023-06-02 1,843.72 1,911.39 1,843.72 1,903.59 0.0M
2023-06-01 1,843.75 1,849.50 1,821.69 1,838.63 0.0M
2023-05-31 1,852.52 1,873.47 1,840.00 1,849.86 0.0M
2023-05-30 1,827.65 1,862.58 1,796.27 1,859.93 0.0M
2023-05-29 1,841.75 1,850.41 1,830.63 1,833.78 0.0M
2023-05-26 1,826.15 1,850.06 1,812.00 1,848.20 0.0M
2023-05-25 1,825.79 1,839.20 1,810.31 1,830.07 0.0M
2023-05-24 1,878.41 1,879.16 1,838.04 1,838.04 0.0M
2023-05-23 1,898.41 1,913.29 1,885.47 1,886.18 0.0M
2023-05-22 1,907.27 1,907.27 1,886.94 1,902.68 0.0M
2023-05-19 1,932.90 1,933.75 1,908.45 1,913.92 0.0M
2023-05-18 1,956.96 1,961.80 1,927.85 1,935.32 0.0M
2023-05-17 1,959.72 1,972.75 1,945.46 1,954.04 0.0M
2023-05-16 1,987.09 1,987.58 1,959.72 1,964.10 0.0M
2023-05-15 1,982.58 1,988.47 1,950.74 1,988.47 0.0M
2023-05-12 2,005.05 2,023.12 1,985.74 1,986.90 0.0M
2023-05-11 2,008.22 2,026.42 2,007.38 2,011.27 0.0M
2023-05-10 2,031.71 2,042.97 1,996.62 2,008.52 0.0M
2023-05-09 2,023.57 2,084.77 2,021.08 2,035.58 0.0M
2023-05-08 2,014.79 2,034.76 1,980.61 2,031.57 0.0M
2023-05-05 1,966.68 2,036.16 1,966.19 2,031.89 0.0M
2023-05-04 1,975.79 1,989.63 1,963.69 1,972.60 0.0M
2023-04-28 1,974.35 1,994.39 1,972.61 1,992.74 0.0M
2023-04-27 1,973.00 1,990.65 1,965.27 1,981.14 0.0M
2023-04-26 1,971.35 1,985.86 1,954.43 1,976.76 0.0M
2023-04-25 2,009.25 2,011.37 1,961.27 1,987.87 0.0M
2023-04-24 2,031.75 2,031.75 1,998.08 2,006.28 0.0M
2023-04-21 2,076.25 2,095.37 2,033.37 2,035.04 0.0M
2023-04-20 2,070.37 2,072.73 2,052.44 2,070.32 0.0M
2023-04-19 2,108.49 2,108.49 2,069.04 2,072.48 0.0M
2023-04-18 2,123.36 2,137.41 2,105.06 2,110.37 0.0M
2023-04-17 2,119.54 2,124.19 2,109.79 2,124.15 0.0M
2023-04-14 2,130.77 2,135.27 2,109.60 2,123.13 0.0M
2023-04-13 2,132.78 2,135.71 2,116.98 2,125.41 0.0M
2023-04-12 2,143.91 2,155.40 2,118.25 2,138.74 0.0M
2023-04-11 2,118.48 2,142.01 2,102.79 2,140.24 0.0M
2023-04-10 2,127.05 2,133.18 2,115.21 2,120.49 0.0M
2023-04-07 2,066.27 2,138.41 2,066.27 2,134.22 0.0M
2023-04-06 2,052.69 2,074.98 2,046.26 2,060.39 0.0M
2023-04-04 2,072.41 2,079.73 2,053.07 2,056.37 0.0M
2023-04-03 2,028.87 2,083.69 2,026.12 2,074.26 0.0M
2023-03-31 2,023.90 2,023.90 2,023.90 2,023.90 0.0M
2023-03-30 2,023.62 2,023.62 2,023.62 2,023.62 0.0M
2023-03-29 2,014.85 2,014.85 2,014.85 2,014.85 0.0M
2023-03-28 2,019.11 2,019.11 2,019.11 2,019.11 0.0M
2023-03-27 2,042.47 2,042.47 2,042.47 2,042.47 0.0M
2023-03-24 2,071.40 2,071.40 2,071.40 2,071.41 0.0M
2023-03-23 2,068.05 2,068.05 2,068.05 2,068.05 0.0M
2023-03-22 2,070.34 2,070.34 2,070.34 2,070.34 0.0M
2023-03-21 2,050.30 2,050.30 2,050.30 2,050.30 0.0M
2023-03-20 2,052.66 2,052.66 2,052.66 2,052.66 0.0M
2023-03-17 2,065.17 2,065.17 2,065.17 2,065.17 0.0M
2023-03-16 2,049.27 2,049.27 2,049.27 2,049.27 0.0M
2023-03-15 2,071.54 2,071.54 2,071.54 2,071.54 0.0M
2023-03-14 2,043.45 2,043.45 2,043.45 2,043.45 0.0M
2023-03-13 2,054.04 2,054.04 2,054.04 2,054.04 0.0M
2023-03-10 2,065.91 2,065.91 2,065.91 2,065.91 0.0M
2023-03-09 2,105.69 2,105.69 2,105.69 2,105.69 0.0M
2023-03-08 2,106.88 2,106.88 2,106.88 2,106.88 0.0M
2023-03-07 2,100.03 2,100.03 2,100.03 2,100.03 0.0M
2023-03-06 2,142.59 2,142.59 2,142.59 2,142.59 0.0M
2023-03-03 2,175.56 2,175.56 2,175.56 2,175.56 0.0M
2023-03-02 2,166.05 2,166.05 2,166.05 2,166.05 0.0M
2023-03-01 2,189.78 2,189.78 2,189.78 2,189.78 0.0M
2023-02-28 2,165.38 2,165.38 2,165.38 2,165.38 0.0M
2023-02-27 2,150.11 2,150.11 2,150.11 2,150.11 0.0M
2023-02-24 2,149.44 2,149.44 2,149.44 2,149.44 0.0M
2023-02-23 2,169.64 2,169.64 2,169.64 2,169.64 0.0M
2023-02-22 2,164.68 2,164.68 2,164.68 2,164.69 0.0M
2023-02-21 2,178.94 2,178.94 2,178.94 2,178.94 0.0M
2023-02-20 2,168.30 2,168.30 2,168.30 2,168.30 0.0M
2023-02-17 2,127.57 2,127.57 2,127.57 2,127.58 0.0M
2023-02-16 2,145.35 2,145.35 2,145.35 2,145.35 0.0M
2023-02-15 2,168.05 2,168.05 2,168.05 2,168.05 0.0M
2023-02-14 2,203.13 2,203.13 2,203.13 2,203.13 0.0M
2023-02-13 2,196.37 2,196.37 2,196.37 2,196.37 0.0M
2023-02-10 2,197.40 2,197.40 2,197.40 2,197.40 0.0M
2023-02-09 2,184.26 2,184.26 2,184.26 2,184.26 0.0M
2023-02-08 2,159.87 2,159.87 2,159.87 2,159.88 0.0M
2023-02-07 2,155.95 2,155.95 2,155.95 2,155.95 0.0M
2023-02-06 2,124.05 2,124.05 2,124.05 2,124.05 0.0M
2023-02-03 2,163.43 2,163.43 2,163.43 2,163.43 0.0M
2023-02-02 2,197.50 2,197.50 2,197.50 2,197.50 0.0M
2023-02-01 2,196.32 2,196.32 2,196.32 2,196.32 0.0M
2023-01-31 2,204.96 2,204.96 2,204.96 2,204.96 0.0M
2023-01-30 2,170.94 2,170.94 2,170.94 2,170.94 0.0M
2023-01-20 2,194.52 2,194.52 2,194.52 2,194.52 0.0M
2023-01-19 2,183.16 2,183.16 2,183.16 2,183.16 0.0M
2023-01-18 2,172.42 2,172.42 2,172.42 2,172.42 0.0M
2023-01-17 2,187.36 2,187.36 2,187.36 2,187.36 0.0M
2023-01-16 2,188.69 2,188.69 2,188.69 2,188.69 0.0M
2023-01-13 2,174.21 2,174.21 2,174.21 2,174.21 0.0M
2023-01-12 2,161.64 2,161.64 2,161.64 2,161.64 0.0M
2023-01-11 2,200.99 2,200.99 2,200.99 2,200.99 0.0M
2023-01-10 2,179.88 2,179.88 2,179.88 2,179.88 0.0M
2023-01-09 2,181.60 2,181.60 2,181.60 2,181.60 0.0M
2023-01-06 2,202.96 2,202.96 2,202.96 2,202.96 0.0M
2023-01-05 2,227.03 2,227.03 2,227.03 2,227.03 0.0M
2023-01-04 2,217.33 2,217.33 2,217.33 2,217.33 0.0M
2023-01-03 2,130.99 2,130.99 2,130.99 2,130.99 0.0M