Hang Seng China H Financial TRI (HSHFIDV)

HSHFIDV
🏛️ Hong Kong →
43,455.06
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
2023-12-29 22,861.43 22,861.43 22,861.43 22,861.43 0.0M
2023-12-28 22,757.73 22,757.73 22,757.73 22,757.73 0.0M
2023-12-27 22,156.00 22,156.00 22,156.00 22,156.00 0.0M
2023-12-22 21,947.95 21,947.95 21,947.95 21,947.95 0.0M
2023-12-21 22,012.55 22,012.55 22,012.55 22,012.55 0.0M
2023-12-20 21,798.22 21,798.22 21,798.22 21,798.22 0.0M
2023-12-19 21,852.81 21,852.81 21,852.81 21,852.81 0.0M
2023-12-18 22,035.63 22,035.63 22,035.63 22,035.63 0.0M
2023-12-15 22,247.61 22,247.61 22,247.61 22,247.61 0.0M
2023-12-14 21,840.08 21,840.08 21,840.08 21,840.08 0.0M
2023-12-13 21,811.76 21,811.76 21,811.76 21,811.76 0.0M
2023-12-12 22,111.45 22,111.45 22,111.45 22,111.45 0.0M
2023-12-11 21,745.57 21,745.57 21,745.57 21,745.57 0.0M
2023-12-08 21,945.33 21,945.33 21,945.33 21,945.33 0.0M
2023-12-07 22,009.86 22,009.86 22,009.86 22,009.86 0.0M
2023-12-06 22,168.58 22,168.58 22,168.58 22,168.58 0.0M
2023-12-05 22,030.56 22,030.56 22,030.56 22,030.56 0.0M
2023-12-04 22,354.76 22,354.76 22,354.76 22,354.76 0.0M
2023-12-01 22,548.31 22,548.31 22,548.31 22,548.31 0.0M
2023-11-30 22,711.85 22,711.85 22,711.85 22,711.85 0.0M
2023-11-29 22,581.78 22,581.78 22,581.78 22,581.78 0.0M
2023-11-28 23,058.91 23,058.91 23,058.91 23,058.91 0.0M
2023-11-27 23,265.38 23,265.38 23,265.38 23,265.38 0.0M
2023-11-24 23,455.18 23,455.18 23,455.18 23,455.18 0.0M
2023-11-23 23,762.64 23,762.64 23,762.64 23,762.64 0.0M
2023-11-22 23,488.86 23,488.86 23,488.86 23,488.86 0.0M
2023-11-21 23,503.88 23,503.88 23,503.88 23,503.88 0.0M
2023-11-20 23,595.80 23,595.80 23,595.80 23,595.80 0.0M
2023-11-17 23,185.14 23,185.14 23,185.14 23,185.14 0.0M
2023-11-16 23,600.42 23,600.42 23,600.42 23,600.42 0.0M
2023-11-15 23,845.61 23,845.61 23,845.61 23,845.61 0.0M
2023-11-14 23,058.57 23,058.57 23,058.57 23,058.57 0.0M
2023-11-13 22,914.76 22,914.76 22,914.76 22,914.76 0.0M
2023-11-10 22,731.08 22,731.08 22,731.08 22,731.08 0.0M
2023-11-09 22,976.81 22,976.81 22,976.81 22,976.81 0.0M
2023-11-08 23,050.40 23,050.40 23,050.40 23,050.40 0.0M
2023-11-07 23,370.50 23,370.50 23,370.50 23,370.50 0.0M
2023-11-06 23,874.25 23,874.25 23,874.25 23,874.25 0.0M
2023-11-03 23,575.34 23,575.34 23,575.34 23,575.34 0.0M
2023-11-02 23,258.94 23,258.94 23,258.94 23,258.94 0.0M
2023-11-01 23,163.45 23,163.45 23,163.45 23,163.45 0.0M
2023-10-31 23,099.28 23,099.28 23,099.28 23,099.28 0.0M
2023-10-30 23,161.83 23,161.83 23,161.83 23,161.83 0.0M
2023-10-27 23,595.13 23,595.13 23,595.13 23,595.13 0.0M
2023-10-26 23,415.46 23,415.46 23,415.46 23,415.46 0.0M
2023-10-25 23,343.90 23,343.90 23,343.90 23,343.90 0.0M
2023-10-24 23,284.22 23,284.22 23,284.22 23,284.22 0.0M
2023-10-20 23,471.44 23,471.44 23,471.44 23,471.44 0.0M
2023-10-19 23,657.82 23,657.82 23,657.82 23,657.82 0.0M
2023-10-18 24,457.05 24,457.05 24,457.05 24,457.05 0.0M
2023-10-17 24,544.55 24,544.55 24,544.55 24,544.55 0.0M
2023-10-16 24,316.91 24,316.91 24,316.91 24,316.91 0.0M
2023-10-13 24,577.97 24,577.97 24,577.97 24,577.97 0.0M
2023-10-12 24,924.80 24,924.80 24,924.80 24,924.80 0.0M
2023-10-11 23,999.06 23,999.06 23,999.06 23,999.06 0.0M
2023-10-10 23,936.37 23,936.37 23,936.37 23,936.37 0.0M
2023-10-09 23,804.97 23,804.97 23,804.97 23,804.97 0.0M
2023-10-06 23,731.28 23,731.28 23,731.28 23,731.28 0.0M
2023-10-05 23,316.14 23,316.14 23,316.14 23,316.14 0.0M
2023-10-04 23,355.93 23,355.93 23,355.93 23,355.93 0.0M
2023-10-03 23,355.94 23,355.94 23,355.94 23,355.94 0.0M
2023-09-29 24,298.32 24,298.32 24,298.32 24,298.32 0.0M
2023-09-28 23,974.47 23,974.47 23,974.47 23,974.47 0.0M
2023-09-27 24,168.33 24,168.33 24,168.33 24,168.33 0.0M
2023-09-26 23,993.99 23,993.99 23,993.99 23,993.99 0.0M
2023-09-25 24,306.94 24,306.94 24,306.94 24,306.94 0.0M
2023-09-22 24,626.26 24,626.26 24,626.26 24,626.26 0.0M
2023-09-21 24,078.63 24,078.63 24,078.63 24,078.63 0.0M
2023-09-20 24,264.82 24,264.82 24,264.82 24,264.82 0.0M
2023-09-19 24,349.72 24,349.72 24,349.72 24,349.72 0.0M
2023-09-18 24,047.36 24,047.36 24,047.36 24,047.36 0.0M
2023-09-15 24,265.23 24,265.23 24,265.23 24,265.23 0.0M
2023-09-14 24,137.33 24,137.33 24,137.33 24,137.33 0.0M
2023-09-13 23,968.75 23,968.75 23,968.75 23,968.75 0.0M
2023-09-12 24,019.43 24,019.43 24,019.43 24,019.43 0.0M
2023-09-11 24,228.79 24,228.79 24,228.79 24,228.79 0.0M
2023-09-07 24,103.83 24,103.83 24,103.83 24,103.83 0.0M
2023-09-06 24,303.84 24,303.84 24,303.84 24,303.84 0.0M
2023-09-05 24,114.81 24,114.81 24,114.81 24,114.81 0.0M
2023-09-04 24,584.82 24,584.82 24,584.82 24,584.82 0.0M
2023-08-31 23,462.10 23,462.10 23,462.10 23,462.10 0.0M
2023-08-30 23,641.70 23,641.70 23,641.70 23,641.70 0.0M
2023-08-29 23,734.95 23,734.95 23,734.95 23,734.95 0.0M
2023-08-28 23,282.67 23,282.67 23,282.67 23,282.67 0.0M
2023-08-25 23,039.49 23,039.49 23,039.49 23,039.49 0.0M
2023-08-24 22,878.06 22,878.06 22,878.06 22,878.06 0.0M
2023-08-23 22,709.40 22,709.40 22,709.40 22,709.40 0.0M
2023-08-22 22,714.16 22,714.16 22,714.16 22,714.16 0.0M
2023-08-21 22,450.13 22,450.13 22,450.13 22,450.13 0.0M
2023-08-18 23,065.99 23,065.99 23,065.99 23,065.99 0.0M
2023-08-17 23,225.76 23,225.76 23,225.76 23,225.76 0.0M
2023-08-16 23,368.58 23,368.58 23,368.58 23,368.58 0.0M
2023-08-15 23,781.62 23,781.62 23,781.62 23,781.62 0.0M
2023-08-14 23,939.87 23,939.87 23,939.87 23,939.87 0.0M
2023-08-11 24,429.26 24,429.26 24,429.26 24,429.26 0.0M
2023-08-10 24,948.66 24,948.66 24,948.66 24,948.66 0.0M
2023-08-09 24,970.89 24,970.89 24,970.89 24,970.89 0.0M
2023-08-08 24,966.76 24,966.76 24,966.76 24,966.76 0.0M
2023-08-07 25,288.91 25,288.91 25,288.91 25,288.91 0.0M
2023-08-04 25,552.17 25,552.17 25,552.17 25,552.17 0.0M
2023-08-03 25,332.06 25,332.06 25,332.06 25,332.06 0.0M
2023-08-02 25,200.64 25,200.64 25,200.64 25,200.64 0.0M
2023-08-01 25,819.71 25,819.71 25,819.71 25,819.71 0.0M
2023-07-31 26,194.23 26,194.23 26,194.23 26,194.23 0.0M
2023-07-28 25,924.40 25,924.40 25,924.40 25,924.40 0.0M
2023-07-27 25,079.34 25,079.34 25,079.34 25,079.34 0.0M
2023-07-26 24,688.45 24,688.45 24,688.45 24,688.45 0.0M
2023-07-25 24,856.03 24,856.03 24,856.03 24,856.03 0.0M
2023-07-24 23,504.18 23,504.18 23,504.18 23,504.18 0.0M
2023-07-21 24,005.38 24,005.38 24,005.38 24,005.38 0.0M
2023-07-20 23,866.65 23,866.65 23,866.65 23,866.65 0.0M
2023-07-19 23,872.74 23,872.74 23,872.74 23,872.74 0.0M
2023-07-18 23,981.46 23,981.46 23,981.46 23,981.46 0.0M
2023-07-14 24,522.36 24,522.36 24,522.36 24,522.36 0.0M
2023-07-13 24,407.05 24,407.05 24,407.05 24,407.05 0.0M
2023-07-12 24,049.12 24,049.12 24,049.12 24,049.12 0.0M
2023-07-11 23,827.11 23,827.11 23,827.11 23,827.11 0.0M
2023-07-10 23,781.22 23,781.22 23,781.22 23,781.22 0.0M
2023-07-07 23,800.23 23,800.23 23,800.23 23,800.23 0.0M
2023-07-06 24,061.63 24,061.63 24,061.63 24,061.63 0.0M
2023-07-05 24,674.66 24,674.66 24,674.66 24,674.66 0.0M
2023-07-04 25,126.31 25,126.31 25,126.31 25,126.31 0.0M
2023-07-03 25,212.63 25,212.63 25,212.63 25,212.63 0.0M
2023-06-30 24,709.09 24,709.09 24,709.09 24,709.09 0.0M
2023-06-29 24,628.49 24,628.49 24,628.49 24,628.49 0.0M
2023-06-28 24,804.59 24,804.59 24,804.59 24,804.59 0.0M
2023-06-27 24,720.80 24,720.80 24,720.80 24,720.80 0.0M
2023-06-26 24,264.40 24,264.40 24,264.40 24,264.40 0.0M
2023-06-23 24,354.73 24,354.73 24,354.73 24,354.73 0.0M
2023-06-21 24,721.48 24,721.48 24,721.48 24,721.48 0.0M
2023-06-20 24,961.43 24,961.43 24,961.43 24,961.43 0.0M
2023-06-19 25,235.45 25,235.45 25,235.45 25,235.45 0.0M
2023-06-16 25,418.80 25,418.80 25,418.80 25,418.80 0.0M
2023-06-15 25,253.25 25,253.25 25,253.25 25,253.25 0.0M
2023-06-14 25,040.94 25,040.94 25,040.94 25,040.94 0.0M
2023-06-13 25,340.35 25,340.35 25,340.35 25,340.35 0.0M
2023-06-12 25,488.59 25,488.59 25,488.59 25,488.59 0.0M
2023-06-09 25,608.74 25,608.74 25,608.74 25,608.74 0.0M
2023-06-08 25,585.32 25,585.32 25,585.32 25,585.32 0.0M
2023-06-07 25,291.09 25,291.09 25,291.09 25,291.09 0.0M
2023-06-06 25,097.64 25,097.64 25,097.64 25,097.64 0.0M
2023-06-05 25,009.58 25,009.58 25,009.58 25,009.58 0.0M
2023-06-02 24,844.70 24,844.70 24,844.70 24,844.70 0.0M
2023-06-01 24,378.26 24,378.26 24,378.26 24,378.26 0.0M
2023-05-31 24,592.62 24,592.62 24,592.62 24,592.62 0.0M
2023-05-30 24,977.75 24,977.75 24,977.75 24,977.75 0.0M
2023-05-29 25,067.21 25,067.21 25,067.21 25,067.21 0.0M
2023-05-25 25,058.40 25,058.40 25,058.40 25,058.40 0.0M
2023-05-24 25,500.41 25,500.41 25,500.41 25,500.41 0.0M
2023-05-23 26,004.29 26,004.29 26,004.29 26,004.29 0.0M
2023-05-22 26,504.48 26,504.48 26,504.48 26,504.48 0.0M
2023-05-19 26,438.39 26,438.39 26,438.39 26,438.39 0.0M
2023-05-18 26,819.43 26,819.43 26,819.43 26,819.43 0.0M
2023-05-17 26,293.73 26,293.73 26,293.73 26,293.73 0.0M
2023-05-16 26,838.95 26,838.95 26,838.95 26,838.95 0.0M
2023-05-15 26,950.01 26,950.01 26,950.01 26,950.01 0.0M
2023-05-12 26,395.85 26,395.85 26,395.85 26,395.85 0.0M
2023-05-11 27,030.26 27,030.26 27,030.26 27,030.26 0.0M
2023-05-10 27,086.96 27,086.96 27,086.96 27,086.96 0.0M
2023-05-09 27,774.95 27,774.95 27,774.95 27,774.95 0.0M
2023-05-08 28,194.01 28,194.01 28,194.01 28,194.01 0.0M
2023-05-05 27,327.68 27,327.68 27,327.68 27,327.68 0.0M
2023-05-04 26,969.86 26,969.86 26,969.86 26,969.86 0.0M
2023-05-03 25,637.33 25,637.33 25,637.33 25,637.33 0.0M
2023-05-02 25,905.54 25,905.54 25,905.54 25,905.54 0.0M
2023-04-28 25,911.45 25,911.45 25,911.45 25,911.45 0.0M
2023-04-27 25,766.22 25,766.22 25,766.22 25,766.22 0.0M
2023-04-26 25,422.64 25,422.64 25,422.64 25,422.64 0.0M
2023-04-25 25,502.92 25,502.92 25,502.92 25,502.92 0.0M
2023-04-24 25,538.59 25,538.59 25,538.59 25,538.59 0.0M
2023-04-21 25,695.27 25,695.27 25,695.27 25,695.27 0.0M
2023-04-20 26,115.63 26,115.63 26,115.63 26,115.63 0.0M
2023-04-19 25,943.23 25,943.23 25,943.23 25,943.23 0.0M
2023-04-18 26,144.89 26,144.89 26,144.89 26,144.89 0.0M
2023-04-17 25,968.59 25,968.59 25,968.59 25,968.59 0.0M
2023-04-14 25,344.91 25,344.91 25,344.91 25,344.91 0.0M
2023-04-13 25,223.93 25,223.93 25,223.93 25,223.93 0.0M
2023-04-12 25,168.58 25,168.58 25,168.58 25,168.58 0.0M
2023-04-11 24,997.46 24,997.46 24,997.46 24,997.46 0.0M
2023-04-06 24,626.59 24,626.59 24,626.59 24,626.59 0.0M
2023-04-04 24,632.73 24,632.73 24,632.73 24,632.73 0.0M
2023-04-03 24,601.89 24,601.89 24,601.89 24,601.89 0.0M
2023-03-31 24,548.59 24,548.59 24,548.59 24,548.59 0.0M
2023-03-30 24,551.57 24,551.57 24,551.57 24,551.57 0.0M
2023-03-29 24,771.46 24,771.46 24,771.46 24,771.46 0.0M
2023-03-28 24,618.19 24,618.19 24,618.19 24,618.19 0.0M
2023-03-27 24,224.43 24,224.43 24,224.43 24,224.43 0.0M
2023-03-24 24,556.16 24,556.16 24,556.16 24,556.16 0.0M
2023-03-23 24,950.00 24,950.00 24,950.00 24,950.00 0.0M
2023-03-22 24,604.92 24,604.92 24,604.92 24,604.92 0.0M
2023-03-21 24,287.53 24,287.53 24,287.53 24,287.53 0.0M
2023-03-20 24,339.48 24,339.48 24,339.48 24,339.48 0.0M
2023-03-17 24,662.85 24,662.85 24,662.85 24,662.85 0.0M
2023-03-16 24,272.26 24,272.26 24,272.26 24,272.26 0.0M
2023-03-15 24,455.97 24,455.97 24,455.97 24,455.97 0.0M
2023-03-14 23,850.26 23,850.26 23,850.26 23,850.26 0.0M
2023-03-13 24,372.48 24,372.48 24,372.48 24,372.48 0.0M
2023-03-10 23,935.72 23,935.72 23,935.72 23,935.72 0.0M
2023-03-09 24,301.84 24,301.84 24,301.84 24,301.84 0.0M
2023-03-08 24,710.21 24,710.21 24,710.21 24,710.21 0.0M
2023-03-07 25,184.52 25,184.52 25,184.52 25,184.52 0.0M
2023-03-06 25,084.22 25,084.22 25,084.22 25,084.22 0.0M
2023-03-03 25,221.38 25,221.38 25,221.38 25,221.38 0.0M
2023-03-02 25,096.22 25,096.22 25,096.22 25,096.22 0.0M
2023-03-01 25,044.94 25,044.94 25,044.94 25,044.94 0.0M
2023-02-28 24,076.77 24,076.77 24,076.77 24,076.77 0.0M
2023-02-27 24,320.87 24,320.87 24,320.87 24,320.87 0.0M
2023-02-24 24,577.82 24,577.82 24,577.82 24,577.82 0.0M
2023-02-23 24,947.47 24,947.47 24,947.47 24,947.47 0.0M
2023-02-22 24,928.18 24,928.18 24,928.18 24,928.18 0.0M
2023-02-21 25,241.73 25,241.73 25,241.73 25,241.73 0.0M
2023-02-20 25,344.49 25,344.49 25,344.49 25,344.49 0.0M
2023-02-17 24,756.86 24,756.86 24,756.86 24,756.86 0.0M
2023-02-16 24,917.63 24,917.63 24,917.63 24,917.63 0.0M
2023-02-15 24,831.60 24,831.60 24,831.60 24,831.60 0.0M
2023-02-14 25,212.36 25,212.36 25,212.36 25,212.36 0.0M
2023-02-13 25,127.84 25,127.84 25,127.84 25,127.84 0.0M
2023-02-10 25,177.53 25,177.53 25,177.53 25,177.53 0.0M
2023-02-09 25,448.88 25,448.88 25,448.88 25,448.88 0.0M
2023-02-08 25,267.46 25,267.46 25,267.46 25,267.46 0.0M
2023-02-07 25,112.95 25,112.95 25,112.95 25,112.95 0.0M
2023-02-06 24,997.93 24,997.93 24,997.93 24,997.93 0.0M
2023-02-03 25,551.07 25,551.07 25,551.07 25,551.07 0.0M
2023-02-02 26,048.57 26,048.57 26,048.57 26,048.57 0.0M
2023-02-01 26,339.85 26,339.85 26,339.85 26,339.85 0.0M
2023-01-31 26,155.85 26,155.85 26,155.85 26,155.85 0.0M
2023-01-30 26,423.25 26,423.25 26,423.25 26,423.25 0.0M
2023-01-27 27,264.12 27,264.12 27,264.12 27,264.12 0.0M
2023-01-26 27,181.62 27,181.62 27,181.62 27,181.62 0.0M
2023-01-20 26,538.10 26,538.10 26,538.10 26,538.10 0.0M
2023-01-19 26,133.55 26,133.55 26,133.55 26,133.55 0.0M
2023-01-18 26,089.44 26,089.44 26,089.44 26,089.44 0.0M
2023-01-17 25,942.02 25,942.02 25,942.02 25,942.02 0.0M
2023-01-16 26,194.27 26,194.27 26,194.27 26,194.27 0.0M
2023-01-13 26,012.94 26,012.94 26,012.94 26,012.94 0.0M
2023-01-12 25,630.48 25,630.48 25,630.48 25,630.48 0.0M
2023-01-11 25,450.47 25,450.47 25,450.47 25,450.47 0.0M
2023-01-10 25,127.97 25,127.97 25,127.97 25,127.97 0.0M
2023-01-09 25,288.97 25,288.97 25,288.97 25,288.97 0.0M
2023-01-06 24,934.32 24,934.32 24,934.32 24,934.32 0.0M
2023-01-05 24,830.80 24,830.80 24,830.80 24,830.80 0.0M
2023-01-04 24,883.48 24,883.48 24,883.48 24,883.48 0.0M
2023-01-03 24,148.93 24,148.93 24,148.93 24,148.93 0.0M