HS China A Robotics (HSCARI)

HSCARI
🏛️ Hong Kong →
7,704.19
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
2022-12-30 3,877.18 3,877.18 3,877.18 3,877.18 0.0M
2022-12-29 3,871.76 3,871.76 3,871.76 3,871.76 0.0M
2022-12-28 3,878.99 3,878.99 3,878.99 3,878.99 0.0M
2022-12-27 3,987.49 3,987.49 3,987.49 3,987.49 0.0M
2022-12-26 3,972.05 3,972.05 3,972.05 3,972.05 0.0M
2022-12-23 3,816.38 3,816.38 3,816.38 3,816.38 0.0M
2022-12-22 3,900.02 3,900.02 3,900.02 3,900.02 0.0M
2022-12-21 3,984.97 3,984.97 3,984.97 3,984.97 0.0M
2022-12-20 4,064.54 4,064.54 4,064.54 4,064.54 0.0M
2022-12-19 4,023.12 4,023.12 4,023.12 4,023.12 0.0M
2022-12-16 4,062.04 4,062.04 4,062.04 4,062.04 0.0M
2022-12-15 4,172.99 4,172.99 4,172.99 4,172.99 0.0M
2022-12-14 4,073.37 4,073.37 4,073.37 4,073.37 0.0M
2022-12-13 4,042.19 4,042.19 4,042.19 4,042.19 0.0M
2022-12-12 4,154.28 4,154.28 4,154.28 4,154.28 0.0M
2022-12-09 4,112.17 4,112.17 4,112.17 4,112.17 0.0M
2022-12-08 4,141.15 4,141.15 4,141.15 4,141.15 0.0M
2022-12-07 4,174.70 4,174.70 4,174.70 4,174.70 0.0M
2022-12-06 4,188.99 4,188.99 4,188.99 4,188.99 0.0M
2022-12-05 4,195.75 4,195.75 4,195.75 4,195.75 0.0M
2022-12-02 4,209.68 4,209.68 4,209.68 4,209.68 0.0M
2022-12-01 4,199.75 4,199.75 4,199.75 4,199.75 0.0M
2022-11-30 4,142.05 4,142.05 4,142.05 4,142.05 0.0M
2022-11-29 4,116.26 4,116.26 4,116.26 4,116.26 0.0M
2022-11-28 4,096.01 4,096.01 4,096.01 4,096.01 0.0M
2022-11-25 4,101.01 4,101.01 4,101.01 4,101.01 0.0M
2022-11-24 4,224.97 4,224.97 4,224.97 4,224.97 0.0M
2022-11-23 4,227.23 4,227.23 4,227.23 4,227.23 0.0M
2022-11-22 4,264.14 4,264.14 4,264.14 4,264.14 0.0M
2022-11-21 4,395.94 4,395.94 4,395.94 4,395.94 0.0M
2022-11-18 4,290.44 4,290.44 4,290.44 4,290.44 0.0M
2022-11-17 4,239.86 4,239.86 4,239.86 4,239.86 0.0M
2022-11-16 4,278.33 4,278.33 4,278.33 4,278.33 0.0M
2022-11-15 4,316.66 4,316.66 4,316.66 4,316.66 0.0M
2022-11-14 4,162.45 4,162.45 4,162.45 4,162.45 0.0M
2022-11-11 4,243.24 4,243.24 4,243.24 4,243.24 0.0M
2022-11-10 4,223.72 4,223.72 4,223.72 4,223.72 0.0M
2022-11-09 4,324.84 4,324.84 4,324.84 4,324.84 0.0M
2022-11-08 4,334.64 4,334.64 4,334.64 4,334.64 0.0M
2022-11-07 4,370.37 4,370.37 4,370.37 4,370.37 0.0M
2022-11-04 4,414.25 4,414.25 4,414.25 4,414.25 0.0M
2022-11-03 4,317.27 4,317.27 4,317.27 4,317.27 0.0M
2022-11-02 4,301.48 4,301.48 4,301.48 4,301.48 0.0M
2022-11-01 4,187.68 4,187.68 4,187.68 4,187.68 0.0M
2022-10-31 4,041.85 4,041.85 4,041.85 4,041.85 0.0M
2022-10-28 4,007.64 4,007.64 4,007.64 4,007.64 0.0M
2022-10-27 4,193.77 4,193.77 4,193.77 4,193.77 0.0M
2022-10-26 4,279.73 4,279.73 4,279.73 4,279.73 0.0M
2022-10-25 4,206.53 4,206.53 4,206.53 4,206.53 0.0M
2022-10-24 4,098.21 4,098.21 4,098.21 4,098.21 0.0M
2022-10-21 4,083.25 4,083.25 4,083.25 4,083.25 0.0M
2022-10-20 4,065.43 4,065.43 4,065.43 4,065.43 0.0M
2022-10-19 4,132.25 4,132.25 4,132.25 4,132.25 0.0M
2022-10-18 4,159.43 4,159.43 4,159.43 4,159.43 0.0M
2022-10-17 4,146.94 4,146.94 4,146.94 4,146.94 0.0M
2022-10-14 4,042.36 4,042.36 4,042.36 4,042.36 0.0M
2022-10-13 3,949.85 3,949.85 3,949.85 3,949.85 0.0M
2022-10-12 3,964.64 3,964.64 3,964.64 3,964.64 0.0M
2022-10-11 3,785.99 3,785.99 3,785.99 3,785.99 0.0M
2022-10-10 3,701.97 3,701.97 3,701.97 3,701.97 0.0M
2022-09-30 3,911.14 3,911.14 3,911.14 3,911.14 0.0M
2022-09-29 4,049.05 4,049.05 4,049.05 4,049.05 0.0M
2022-09-28 4,011.57 4,011.57 4,011.57 4,011.57 0.0M
2022-09-27 4,186.09 4,186.09 4,186.09 4,186.09 0.0M
2022-09-26 4,167.32 4,167.32 4,167.32 4,167.32 0.0M
2022-09-23 4,136.67 4,136.67 4,136.67 4,136.67 0.0M
2022-09-22 4,285.72 4,285.72 4,285.72 4,285.72 0.0M
2022-09-21 4,278.91 4,278.91 4,278.91 4,278.91 0.0M
2022-09-20 4,294.14 4,294.14 4,294.14 4,294.14 0.0M
2022-09-19 4,160.73 4,160.73 4,160.73 4,160.73 0.0M
2022-09-16 4,161.73 4,161.73 4,161.73 4,161.73 0.0M
2022-09-15 4,208.47 4,208.47 4,208.47 4,208.47 0.0M
2022-09-14 4,432.22 4,432.22 4,432.22 4,432.22 0.0M
2022-09-13 4,533.77 4,533.77 4,533.77 4,533.77 0.0M
2022-09-09 4,520.92 4,520.92 4,520.92 4,520.92 0.0M
2022-09-08 4,541.33 4,541.33 4,541.33 4,541.33 0.0M
2022-09-07 4,632.46 4,632.46 4,632.46 4,632.46 0.0M
2022-09-06 4,485.98 4,485.98 4,485.98 4,485.98 0.0M
2022-09-05 4,325.06 4,325.06 4,325.06 4,325.06 0.0M
2022-09-02 4,380.00 4,380.00 4,380.00 4,380.00 0.0M
2022-09-01 4,246.06 4,246.06 4,246.06 4,246.06 0.0M
2022-08-31 4,289.83 4,289.83 4,289.83 4,289.83 0.0M
2022-08-30 4,509.01 4,509.01 4,509.01 4,509.01 0.0M
2022-08-29 4,580.48 4,580.48 4,580.48 4,580.48 0.0M
2022-08-26 4,536.00 4,536.00 4,536.00 4,536.00 0.0M
2022-08-25 4,563.51 4,563.51 4,563.51 4,563.51 0.0M
2022-08-24 4,666.70 4,666.70 4,666.70 4,666.70 0.0M
2022-08-23 4,995.37 4,995.37 4,995.37 4,995.37 0.0M
2022-08-22 4,960.39 4,960.39 4,960.39 4,960.39 0.0M
2022-08-19 5,052.27 5,052.27 5,052.27 5,052.27 0.0M
2022-08-18 5,258.01 5,258.01 5,258.01 5,258.01 0.0M
2022-08-17 5,135.98 5,135.98 5,135.98 5,135.98 0.0M
2022-08-16 5,151.76 5,151.76 5,151.76 5,151.76 0.0M
2022-08-15 5,060.41 5,060.41 5,060.41 5,060.41 0.0M
2022-08-12 4,971.38 4,971.38 4,971.38 4,971.38 0.0M
2022-08-11 4,990.99 4,990.99 4,990.99 4,990.99 0.0M
2022-08-10 5,074.87 5,074.87 5,074.87 5,074.87 0.0M
2022-08-09 4,977.38 4,977.38 4,977.38 4,977.38 0.0M
2022-08-08 4,942.84 4,942.84 4,942.84 4,942.84 0.0M
2022-08-05 4,831.33 4,831.33 4,831.33 4,831.33 0.0M
2022-08-04 4,938.34 4,938.34 4,938.34 4,938.34 0.0M
2022-08-03 4,872.38 4,872.38 4,872.38 4,872.38 0.0M
2022-08-02 5,075.45 5,075.45 5,075.45 5,075.45 0.0M
2022-08-01 5,165.57 5,165.57 5,165.57 5,165.57 0.0M
2022-07-29 5,071.55 5,071.55 5,071.55 5,071.55 0.0M
2022-07-28 4,921.12 4,921.12 4,921.12 4,921.12 0.0M
2022-07-27 4,804.87 4,804.87 4,804.87 4,804.87 0.0M
2022-07-26 4,551.97 4,551.97 4,551.97 4,551.97 0.0M
2022-07-25 4,519.42 4,519.42 4,519.42 4,519.42 0.0M
2022-07-22 4,542.04 4,542.04 4,542.04 4,542.04 0.0M
2022-07-21 4,562.43 4,562.43 4,562.43 4,562.43 0.0M
2022-07-20 4,550.54 4,550.54 4,550.54 4,550.54 0.0M
2022-07-19 4,495.06 4,495.06 4,495.06 4,495.06 0.0M
2022-07-18 4,414.78 4,414.78 4,414.78 4,414.78 0.0M
2022-07-15 4,278.17 4,278.17 4,278.17 4,278.17 0.0M
2022-07-14 4,303.42 4,303.42 4,303.42 4,303.42 0.0M
2022-07-13 4,117.28 4,117.28 4,117.28 4,117.28 0.0M
2022-07-12 4,070.01 4,070.01 4,070.01 4,070.01 0.0M
2022-07-11 4,199.74 4,199.74 4,199.74 4,199.74 0.0M
2022-07-08 4,238.63 4,238.63 4,238.63 4,238.63 0.0M
2022-07-07 4,241.46 4,241.46 4,241.46 4,241.46 0.0M
2022-07-06 4,228.01 4,228.01 4,228.01 4,228.01 0.0M
2022-07-05 4,152.14 4,152.14 4,152.14 4,152.14 0.0M
2022-07-04 4,221.44 4,221.44 4,221.44 4,221.44 0.0M
2022-07-01 4,183.96 4,183.96 4,183.96 4,183.96 0.0M
2022-06-30 4,166.85 4,166.85 4,166.85 4,166.85 0.0M
2022-06-29 4,133.80 4,133.80 4,133.80 4,133.80 0.0M
2022-06-28 4,355.36 4,355.36 4,355.36 4,355.36 0.0M
2022-06-27 4,196.14 4,196.14 4,196.14 4,196.14 0.0M
2022-06-24 4,048.23 4,048.23 4,048.23 4,048.23 0.0M
2022-06-23 4,034.26 4,034.26 4,034.26 4,034.26 0.0M
2022-06-22 3,867.79 3,867.79 3,867.79 3,867.79 0.0M
2022-06-21 3,927.46 3,927.46 3,927.46 3,927.46 0.0M
2022-06-20 3,828.14 3,828.14 3,828.14 3,828.14 0.0M
2022-06-17 3,727.06 3,727.06 3,727.06 3,727.06 0.0M
2022-06-16 3,664.30 3,664.30 3,664.30 3,664.30 0.0M
2022-06-15 3,631.81 3,631.81 3,631.81 3,631.81 0.0M
2022-06-14 3,651.33 3,651.33 3,651.33 3,651.33 0.0M
2022-06-13 3,645.30 3,645.30 3,645.30 3,645.30 0.0M
2022-06-10 3,555.26 3,555.26 3,555.26 3,555.26 0.0M
2022-06-09 3,431.26 3,431.26 3,431.26 3,431.26 0.0M
2022-06-08 3,545.23 3,545.23 3,545.23 3,545.23 0.0M
2022-06-07 3,560.22 3,560.22 3,560.22 3,560.22 0.0M
2022-06-06 3,620.27 3,620.27 3,620.27 3,620.27 0.0M
2022-06-02 3,552.41 3,552.41 3,552.41 3,552.41 0.0M
2022-06-01 3,454.50 3,454.50 3,454.50 3,454.50 0.0M
2022-05-31 3,418.72 3,418.72 3,418.72 3,418.72 0.0M
2022-05-30 3,349.51 3,349.51 3,349.51 3,349.51 0.0M
2022-05-27 3,288.53 3,288.53 3,288.53 3,288.53 0.0M
2022-05-26 3,287.81 3,287.81 3,287.81 3,287.81 0.0M
2022-05-25 3,291.08 3,291.08 3,291.08 3,291.08 0.0M
2022-05-24 3,245.49 3,245.49 3,245.49 3,245.49 0.0M
2022-05-23 3,388.17 3,388.17 3,388.17 3,388.17 0.0M
2022-05-20 3,356.64 3,356.64 3,356.64 3,356.64 0.0M
2022-05-19 3,323.95 3,323.95 3,323.95 3,323.95 0.0M
2022-05-18 3,283.08 3,283.08 3,283.08 3,283.08 0.0M
2022-05-17 3,259.69 3,259.69 3,259.69 3,259.69 0.0M
2022-05-16 3,206.12 3,206.12 3,206.12 3,206.12 0.0M
2022-05-13 3,229.56 3,229.56 3,229.56 3,229.56 0.0M
2022-05-12 3,191.44 3,191.44 3,191.44 3,191.44 0.0M
2022-05-11 3,191.92 3,191.92 3,191.92 3,191.92 0.0M
2022-05-10 3,152.23 3,152.23 3,152.23 3,152.23 0.0M
2022-05-09 3,054.82 3,054.82 3,054.82 3,054.82 0.0M
2022-05-06 3,042.86 3,042.86 3,042.86 3,042.86 0.0M
2022-05-05 3,073.99 3,073.99 3,073.99 3,073.99 0.0M
2022-04-29 3,021.04 3,021.04 3,021.04 3,021.04 0.0M
2022-04-28 2,897.46 2,897.46 2,897.46 2,897.46 0.0M
2022-04-27 2,917.06 2,917.06 2,917.06 2,917.06 0.0M
2022-04-26 2,763.58 2,763.58 2,763.58 2,763.58 0.0M
2022-04-25 2,870.81 2,870.81 2,870.81 2,870.81 0.0M
2022-04-22 3,113.82 3,113.82 3,113.82 3,113.82 0.0M
2022-04-21 3,148.28 3,148.28 3,148.28 3,148.28 0.0M
2022-04-20 3,277.71 3,277.71 3,277.71 3,277.71 0.0M
2022-04-19 3,305.57 3,305.57 3,305.57 3,305.57 0.0M
2022-04-18 3,321.10 3,321.10 3,321.10 3,321.10 0.0M
2022-04-15 3,263.92 3,263.92 3,263.92 3,263.92 0.0M
2022-04-14 3,303.71 3,303.71 3,303.71 3,303.71 0.0M
2022-04-13 3,291.23 3,291.23 3,291.23 3,291.23 0.0M
2022-04-12 3,304.00 3,304.00 3,304.00 3,304.00 0.0M
2022-04-11 3,235.85 3,235.85 3,235.85 3,235.85 0.0M
2022-04-08 3,406.68 3,406.68 3,406.68 3,406.68 0.0M
2022-04-07 3,454.58 3,454.58 3,454.58 3,454.58 0.0M
2022-04-06 3,556.87 3,556.87 3,556.87 3,556.87 0.0M
2022-04-01 3,590.24 3,590.24 3,590.24 3,590.24 0.0M
2022-03-31 3,596.12 3,596.12 3,596.12 3,596.12 0.0M
2022-03-30 3,653.08 3,653.08 3,653.08 3,653.08 0.0M
2022-03-29 3,560.73 3,560.73 3,560.73 3,560.73 0.0M
2022-03-28 3,614.66 3,614.66 3,614.66 3,614.66 0.0M
2022-03-25 3,634.50 3,634.50 3,634.50 3,634.50 0.0M
2022-03-24 3,697.90 3,697.90 3,697.90 3,697.90 0.0M
2022-03-23 3,753.01 3,753.01 3,753.01 3,753.01 0.0M
2022-03-22 3,737.15 3,737.15 3,737.15 3,737.15 0.0M
2022-03-21 3,750.66 3,750.66 3,750.66 3,750.66 0.0M
2022-03-18 3,709.50 3,709.50 3,709.50 3,709.50 0.0M
2022-03-17 3,710.37 3,710.37 3,710.37 3,710.37 0.0M
2022-03-16 3,634.16 3,634.16 3,634.16 3,634.16 0.0M
2022-03-15 3,490.50 3,490.50 3,490.50 3,490.50 0.0M
2022-03-14 3,653.03 3,653.03 3,653.03 3,653.03 0.0M
2022-03-11 3,783.96 3,783.96 3,783.96 3,783.96 0.0M
2022-03-10 3,791.90 3,791.90 3,791.90 3,791.90 0.0M
2022-03-09 3,719.83 3,719.83 3,719.83 3,719.83 0.0M
2022-03-08 3,757.62 3,757.62 3,757.62 3,757.62 0.0M
2022-03-07 3,862.39 3,862.39 3,862.39 3,862.39 0.0M
2022-03-04 3,988.64 3,988.64 3,988.64 3,988.64 0.0M
2022-03-03 4,065.62 4,065.62 4,065.62 4,065.62 0.0M
2022-03-02 4,154.68 4,154.68 4,154.68 4,154.68 0.0M
2022-03-01 4,199.95 4,199.95 4,199.95 4,199.95 0.0M
2022-02-28 4,192.05 4,192.05 4,192.05 4,192.05 0.0M
2022-02-25 4,199.95 4,199.95 4,199.95 4,199.95 0.0M
2022-02-24 4,159.38 4,159.38 4,159.38 4,159.38 0.0M
2022-02-23 4,238.22 4,238.22 4,238.22 4,238.22 0.0M
2022-02-22 4,098.02 4,098.02 4,098.02 4,098.02 0.0M
2022-02-21 4,134.26 4,134.26 4,134.26 4,134.26 0.0M
2022-02-18 4,102.74 4,102.74 4,102.74 4,102.74 0.0M
2022-02-17 4,132.31 4,132.31 4,132.31 4,132.31 0.0M
2022-02-16 4,137.52 4,137.52 4,137.52 4,137.52 0.0M
2022-02-15 4,079.06 4,079.06 4,079.06 4,079.06 0.0M
2022-02-14 4,006.49 4,006.49 4,006.49 4,006.49 0.0M
2022-02-11 4,008.21 4,008.21 4,008.21 4,008.21 0.0M
2022-02-10 4,133.36 4,133.36 4,133.36 4,133.36 0.0M
2022-02-09 4,208.82 4,208.82 4,208.82 4,208.82 0.0M
2022-02-08 4,145.92 4,145.92 4,145.92 4,145.92 0.0M
2022-02-07 4,156.42 4,156.42 4,156.42 4,156.42 0.0M
2022-01-28 4,121.96 4,121.96 4,121.96 4,121.96 0.0M
2022-01-27 4,113.70 4,113.70 4,113.70 4,113.70 0.0M
2022-01-26 4,282.89 4,282.89 4,282.89 4,282.89 0.0M
2022-01-25 4,232.95 4,232.95 4,232.95 4,232.95 0.0M
2022-01-24 4,415.90 4,415.90 4,415.90 4,415.90 0.0M
2022-01-21 4,379.27 4,379.27 4,379.27 4,379.27 0.0M
2022-01-20 4,439.63 4,439.63 4,439.63 4,439.63 0.0M
2022-01-19 4,567.96 4,567.96 4,567.96 4,567.96 0.0M
2022-01-18 4,623.25 4,623.25 4,623.25 4,623.25 0.0M
2022-01-17 4,665.88 4,665.88 4,665.88 4,665.88 0.0M
2022-01-14 4,568.52 4,568.52 4,568.52 4,568.52 0.0M
2022-01-13 4,525.98 4,525.98 4,525.98 4,525.98 0.0M
2022-01-12 4,571.90 4,571.90 4,571.90 4,571.90 0.0M
2022-01-11 4,459.59 4,459.59 4,459.59 4,459.59 0.0M
2022-01-10 4,508.22 4,508.22 4,508.22 4,508.22 0.0M
2022-01-07 4,485.42 4,485.42 4,485.42 4,485.42 0.0M
2022-01-06 4,582.27 4,582.27 4,582.27 4,582.27 0.0M
2022-01-05 4,564.38 4,564.38 4,564.38 4,564.38 0.0M
2022-01-04 4,680.34 4,680.34 4,680.34 4,680.34 0.0M