HS China High Dividend Yield (HSCHDY)

HSCHDY
🏛️ Hong Kong →
3,756.46
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 3,556.63 3,590.96 3,548.29 3,559.27 590.8M
2021-12-30 3,574.03 3,581.86 3,528.57 3,541.51 992.5M
2021-12-29 3,610.89 3,612.34 3,552.63 3,564.87 726.5M
2021-12-28 3,630.05 3,631.65 3,578.74 3,605.00 1,947.4M
2021-12-24 3,600.86 3,620.90 3,591.50 3,614.31 637.5M
2021-12-23 3,499.43 3,606.05 3,493.52 3,593.97 1,509.4M
2021-12-22 3,510.30 3,525.05 3,478.98 3,498.77 1,175.9M
2021-12-21 3,443.14 3,510.68 3,441.06 3,499.51 1,555.8M
2021-12-20 3,523.60 3,523.61 3,432.62 3,443.93 1,660.0M
2021-12-17 3,557.83 3,573.57 3,523.32 3,527.21 2,246.0M
2021-12-16 3,499.13 3,560.05 3,486.30 3,552.31 1,573.4M
2021-12-15 3,481.44 3,527.99 3,460.01 3,496.93 1,558.8M
2021-12-14 3,531.37 3,531.37 3,461.26 3,475.29 1,717.0M
2021-12-13 3,560.67 3,588.06 3,533.12 3,533.78 1,634.5M
2021-12-10 3,574.46 3,597.68 3,522.76 3,533.39 1,432.7M
2021-12-09 3,520.72 3,595.24 3,516.48 3,588.27 1,978.2M
2021-12-08 3,496.59 3,519.41 3,486.07 3,514.66 1,978.7M
2021-12-07 3,485.26 3,501.13 3,455.41 3,489.03 2,187.1M
2021-12-06 3,465.45 3,535.29 3,451.46 3,454.00 2,287.2M
2021-12-03 3,415.95 3,519.16 3,407.18 3,486.04 3,086.0M
2021-12-02 3,341.30 3,427.39 3,341.30 3,412.49 4,293.0M
2021-12-01 3,329.51 3,403.68 3,327.02 3,381.00 2,219.4M
2021-11-30 3,365.79 3,390.78 3,305.33 3,331.69 3,464.0M
2021-11-29 3,335.07 3,368.84 3,311.52 3,359.64 1,564.5M
2021-11-26 3,428.13 3,428.13 3,343.30 3,348.48 1,492.2M
2021-11-25 3,414.60 3,445.25 3,413.20 3,432.89 1,062.5M
2021-11-24 3,383.17 3,409.33 3,378.52 3,406.32 1,251.5M
2021-11-23 3,342.58 3,394.42 3,333.05 3,377.72 1,452.8M
2021-11-22 3,391.40 3,398.49 3,346.69 3,346.69 1,313.8M
2021-11-19 3,340.21 3,407.75 3,339.69 3,392.31 1,408.6M
2021-11-18 3,372.86 3,372.86 3,343.76 3,353.09 1,325.0M
2021-11-17 3,382.78 3,389.12 3,361.37 3,382.73 1,163.1M
2021-11-16 3,374.84 3,390.95 3,366.44 3,387.51 1,409.3M
2021-11-15 3,430.40 3,430.40 3,354.74 3,375.34 1,249.8M
2021-11-12 3,465.14 3,466.05 3,397.14 3,428.71 1,372.9M
2021-11-11 3,370.59 3,443.97 3,364.05 3,441.47 2,069.0M
2021-11-10 3,339.06 3,373.43 3,279.78 3,367.69 1,782.1M
2021-11-09 3,348.29 3,360.17 3,308.24 3,340.09 1,292.5M
2021-11-08 3,334.42 3,374.49 3,316.10 3,340.98 1,631.3M
2021-11-05 3,400.93 3,403.73 3,315.16 3,325.92 2,092.2M
2021-11-04 3,432.45 3,433.02 3,389.70 3,411.25 1,681.0M
2021-11-03 3,398.29 3,438.32 3,396.21 3,422.14 1,553.7M
2021-11-02 3,479.52 3,482.86 3,370.22 3,398.16 2,004.1M
2021-11-01 3,469.67 3,470.82 3,425.24 3,456.45 1,638.3M
2021-10-29 3,475.27 3,484.44 3,439.56 3,460.32 1,950.7M
2021-10-28 3,504.87 3,520.26 3,454.25 3,464.32 2,120.7M
2021-10-27 3,482.56 3,505.52 3,460.70 3,499.98 1,733.3M
2021-10-26 3,568.55 3,569.39 3,484.41 3,490.56 1,416.3M
2021-10-25 3,566.50 3,597.91 3,542.51 3,567.34 1,456.8M
2021-10-22 3,586.60 3,620.22 3,580.99 3,588.13 1,683.3M
2021-10-21 3,555.02 3,606.91 3,549.99 3,580.12 2,242.7M
2021-10-20 3,575.17 3,576.74 3,535.60 3,544.55 1,763.6M
2021-10-19 3,552.09 3,595.91 3,548.20 3,573.42 1,666.5M
2021-10-18 3,540.01 3,561.49 3,512.24 3,551.83 1,800.1M
2021-10-15 3,563.13 3,563.13 3,471.31 3,536.39 2,425.9M
2021-10-12 3,551.21 3,597.56 3,528.48 3,558.02 1,951.2M
2021-10-11 3,650.69 3,654.53 3,555.11 3,557.23 2,423.7M
2021-10-08 3,709.40 3,712.50 3,597.71 3,604.62 2,509.8M
2021-10-07 3,673.03 3,708.32 3,665.14 3,699.28 1,677.7M
2021-10-06 3,624.56 3,667.76 3,584.09 3,648.99 1,763.7M
2021-10-05 3,617.41 3,624.75 3,573.86 3,606.59 1,564.6M
2021-10-04 3,648.46 3,648.46 3,569.86 3,630.42 1,455.7M
2021-09-30 3,607.48 3,652.79 3,590.33 3,652.79 1,652.8M
2021-09-29 3,651.41 3,674.99 3,595.61 3,604.77 2,164.4M
2021-09-28 3,557.88 3,677.52 3,550.24 3,654.36 2,596.0M
2021-09-27 3,596.60 3,625.88 3,523.18 3,536.43 2,335.7M
2021-09-24 3,642.27 3,650.93 3,568.82 3,577.40 2,343.0M
2021-09-23 3,604.51 3,714.86 3,604.51 3,626.50 3,131.1M
2021-09-21 3,390.14 3,483.57 3,372.63 3,479.52 1,876.0M
2021-09-20 3,502.75 3,502.75 3,354.55 3,405.72 2,405.9M
2021-09-17 3,533.06 3,549.74 3,469.10 3,519.72 3,159.2M
2021-09-16 3,632.88 3,641.48 3,499.39 3,540.97 2,376.0M
2021-09-15 3,709.92 3,709.92 3,632.05 3,644.44 2,116.4M
2021-09-14 3,797.25 3,810.60 3,701.51 3,715.65 2,503.9M
2021-09-13 3,738.03 3,794.72 3,727.38 3,794.72 2,317.8M
2021-09-10 3,739.13 3,787.05 3,739.13 3,753.95 2,147.3M
2021-09-09 3,735.55 3,746.24 3,707.19 3,736.31 2,138.5M
2021-09-08 3,763.00 3,792.19 3,746.64 3,755.29 1,882.8M
2021-09-07 3,775.14 3,777.59 3,747.55 3,764.01 1,974.7M
2021-09-06 3,795.77 3,843.88 3,763.15 3,772.65 2,026.5M
2021-09-03 3,765.92 3,816.67 3,763.23 3,791.44 2,633.0M
2021-09-02 3,718.88 3,759.01 3,712.33 3,759.01 1,948.7M
2021-09-01 3,692.79 3,738.10 3,692.79 3,708.41 2,054.7M
2021-08-31 3,645.36 3,697.32 3,614.89 3,697.32 2,694.6M
2021-08-30 3,600.41 3,650.86 3,600.41 3,647.17 2,056.1M
2021-08-27 3,612.68 3,625.66 3,591.55 3,605.55 1,299.3M
2021-08-26 3,638.26 3,645.86 3,597.07 3,611.19 1,432.7M
2021-08-25 3,579.59 3,634.36 3,575.88 3,634.36 1,663.8M
2021-08-24 3,565.53 3,583.49 3,554.58 3,571.17 1,834.9M
2021-08-23 3,492.65 3,566.54 3,492.65 3,548.05 2,300.4M
2021-08-20 3,518.23 3,519.54 3,426.00 3,477.38 2,274.7M
2021-08-19 3,560.64 3,560.64 3,487.46 3,512.78 1,965.9M
2021-08-18 3,534.57 3,570.69 3,532.16 3,569.39 1,353.2M
2021-08-17 3,596.78 3,608.14 3,518.02 3,527.43 1,907.8M
2021-08-16 3,587.76 3,626.57 3,573.93 3,595.55 1,509.2M
2021-08-13 3,575.80 3,600.39 3,567.02 3,578.96 1,203.0M
2021-08-12 3,593.86 3,602.47 3,572.05 3,591.24 1,523.5M
2021-08-11 3,537.80 3,611.70 3,535.38 3,595.34 2,357.6M
2021-08-10 3,529.37 3,536.08 3,482.52 3,536.08 1,394.3M
2021-08-09 3,454.82 3,525.31 3,453.09 3,515.44 1,386.0M
2021-08-06 3,467.66 3,473.80 3,441.13 3,452.11 1,397.1M
2021-08-05 3,494.24 3,500.45 3,467.99 3,471.81 1,447.8M
2021-08-04 3,497.46 3,512.45 3,477.20 3,497.65 1,269.7M
2021-08-03 3,474.30 3,490.38 3,413.91 3,490.38 1,535.2M
2021-08-02 3,370.45 3,469.05 3,343.90 3,466.37 1,632.0M
2021-07-30 3,390.35 3,404.49 3,346.84 3,361.54 2,113.5M
2021-07-29 3,415.36 3,427.10 3,381.90 3,397.55 2,419.0M
2021-07-28 3,398.18 3,418.71 3,350.08 3,384.67 2,471.1M
2021-07-27 3,484.12 3,515.26 3,341.24 3,377.97 3,452.9M
2021-07-26 3,560.43 3,560.51 3,472.83 3,478.80 1,891.5M
2021-07-23 3,602.27 3,612.05 3,568.92 3,579.13 968.5M
2021-07-22 3,568.09 3,615.98 3,565.59 3,603.06 1,540.6M
2021-07-21 3,566.05 3,585.45 3,535.25 3,553.22 1,318.0M
2021-07-20 3,611.01 3,611.99 3,535.75 3,561.86 2,020.4M
2021-07-19 3,666.81 3,666.86 3,604.43 3,620.91 1,751.1M
2021-07-16 3,658.31 3,680.43 3,647.64 3,672.05 1,602.9M
2021-07-15 3,610.03 3,674.99 3,610.03 3,656.19 1,868.9M
2021-07-14 3,639.77 3,642.91 3,600.47 3,606.94 1,698.3M
2021-07-13 3,616.90 3,644.21 3,615.09 3,641.74 1,581.4M
2021-07-12 3,610.88 3,636.28 3,595.02 3,608.08 1,675.6M
2021-07-09 3,594.56 3,600.10 3,563.17 3,585.21 1,896.0M
2021-07-08 3,662.25 3,664.62 3,586.23 3,589.35 2,445.8M
2021-07-07 3,675.57 3,675.57 3,643.88 3,660.20 1,663.1M
2021-07-06 3,693.80 3,698.88 3,674.42 3,684.79 1,421.6M
2021-07-05 3,700.59 3,713.85 3,682.77 3,685.92 1,471.1M
2021-07-02 3,736.00 3,736.66 3,701.38 3,707.06 2,354.1M
2021-06-30 3,743.15 3,760.33 3,724.69 3,727.70 1,749.0M
2021-06-29 3,783.22 3,787.40 3,749.98 3,754.27 2,126.7M
2021-06-28 3,798.22 3,799.68 3,773.75 3,786.95 1,351.6M
2021-06-25 3,787.19 3,801.51 3,783.17 3,799.29 1,836.1M
2021-06-24 3,764.14 3,790.51 3,763.91 3,782.03 1,564.1M
2021-06-23 3,754.69 3,769.93 3,743.86 3,762.60 1,772.7M
2021-06-22 3,745.30 3,767.95 3,745.30 3,754.11 1,644.9M
2021-06-21 3,741.21 3,747.95 3,710.71 3,736.16 1,670.6M
2021-06-18 3,806.36 3,807.82 3,739.21 3,759.81 3,176.7M
2021-06-17 3,823.62 3,829.63 3,802.55 3,817.75 1,662.7M
2021-06-16 3,868.11 3,870.11 3,828.93 3,831.38 1,829.5M
2021-06-15 3,952.25 3,955.16 3,868.34 3,872.33 2,253.4M
2021-06-11 3,952.88 3,962.57 3,947.29 3,962.57 1,810.2M
2021-06-10 3,964.01 3,979.11 3,948.73 3,956.84 1,749.7M
2021-06-09 3,971.24 3,984.17 3,955.99 3,962.21 1,752.2M
2021-06-08 3,970.51 3,976.66 3,947.24 3,973.49 1,500.3M
2021-06-07 4,001.63 4,009.18 3,962.65 3,963.31 1,990.2M
2021-06-04 3,978.44 3,999.91 3,970.31 3,998.78 2,493.0M
2021-06-03 4,020.27 4,037.01 3,978.83 3,990.79 2,005.7M
2021-06-02 4,022.24 4,053.96 4,001.17 4,020.08 1,757.5M
2021-06-01 4,013.73 4,018.37 3,978.40 4,016.63 1,568.7M
2021-05-31 4,045.16 4,053.35 4,006.96 4,037.04 1,958.7M
2021-05-28 4,073.99 4,074.20 4,029.47 4,042.94 2,420.3M
2021-05-27 4,019.25 4,061.14 4,016.94 4,061.14 3,990.5M
2021-05-26 4,009.35 4,032.75 4,005.93 4,022.49 2,245.2M
2021-05-25 3,985.61 4,009.22 3,966.03 4,009.22 1,948.9M
2021-05-24 3,989.94 3,995.30 3,968.34 3,982.16 1,545.7M
2021-05-21 3,983.53 3,995.28 3,966.51 3,993.42 1,441.9M
2021-05-20 3,996.87 3,997.37 3,965.60 3,985.83 2,245.5M
2021-05-18 3,983.35 4,025.32 3,980.11 4,022.95 1,917.2M
2021-05-17 3,959.14 3,982.89 3,949.28 3,962.87 1,731.9M
2021-05-14 3,953.14 3,974.44 3,935.49 3,947.37 1,487.3M
2021-05-13 3,979.90 3,983.46 3,931.08 3,931.08 1,574.0M
2021-05-12 4,031.32 4,031.32 3,991.07 4,008.27 1,807.6M
2021-05-11 4,025.01 4,025.15 3,980.76 4,021.72 2,052.1M
2021-05-10 4,043.29 4,055.78 4,026.96 4,053.27 2,337.5M
2021-05-07 4,002.12 4,056.37 3,997.23 4,015.30 2,010.7M
2021-05-06 3,971.87 3,997.60 3,961.94 3,992.27 2,089.8M
2021-05-05 3,935.10 3,985.59 3,929.81 3,962.83 1,632.2M
2021-05-04 3,926.62 3,940.36 3,910.03 3,937.33 1,859.1M
2021-05-03 3,927.29 3,928.74 3,879.31 3,924.08 1,567.3M
2021-04-30 3,986.45 3,986.45 3,932.24 3,934.35 2,608.8M
2021-04-29 3,979.46 3,999.18 3,971.10 3,984.92 1,680.6M
2021-04-28 3,966.68 3,967.62 3,947.13 3,963.14 1,604.1M
2021-04-27 3,970.26 3,984.79 3,948.94 3,962.42 1,631.8M
2021-04-26 4,005.73 4,007.05 3,965.38 3,971.55 1,666.7M
2021-04-23 3,994.76 4,002.19 3,975.49 4,002.19 1,752.8M
2021-04-22 4,022.89 4,030.10 3,986.76 4,004.37 1,710.4M
2021-04-21 4,034.43 4,034.43 4,003.83 4,018.17 1,918.9M
2021-04-20 4,055.39 4,067.89 4,042.24 4,063.30 1,568.5M
2021-04-19 4,041.58 4,074.99 4,022.53 4,062.50 1,766.9M
2021-04-16 4,003.13 4,038.96 3,984.05 4,038.96 1,974.8M
2021-04-15 4,001.40 4,001.40 3,972.04 3,988.93 1,849.6M
2021-04-14 3,983.70 4,001.47 3,975.37 3,995.72 1,712.0M
2021-04-13 3,977.34 3,990.93 3,955.29 3,959.24 1,944.9M
2021-04-12 4,000.31 4,004.22 3,954.42 3,965.76 1,741.6M
2021-04-09 4,016.76 4,019.54 3,971.77 3,991.22 1,751.0M
2021-04-08 4,025.57 4,041.08 4,009.95 4,020.03 2,152.8M
2021-04-07 4,019.75 4,030.88 3,998.33 4,009.64 2,109.1M
2021-04-01 3,982.21 4,013.85 3,968.42 4,002.44 2,093.5M
2021-03-31 4,029.97 4,029.97 3,962.60 3,977.06 2,503.7M
2021-03-30 3,995.48 4,038.38 3,986.03 4,031.61 2,427.7M
2021-03-29 3,921.84 4,007.06 3,918.34 3,982.36 3,110.9M
2021-03-26 3,849.44 3,894.21 3,849.44 3,892.13 2,087.7M
2021-03-25 3,837.99 3,850.83 3,794.60 3,840.44 2,235.5M
2021-03-24 3,913.75 3,914.39 3,829.43 3,849.13 2,276.4M
2021-03-23 3,979.29 3,980.80 3,905.61 3,931.48 1,777.4M
2021-03-22 3,936.70 3,992.88 3,927.96 3,968.43 2,042.8M
2021-03-19 3,963.90 3,965.49 3,906.79 3,934.52 3,547.3M
2021-03-18 3,986.79 4,018.22 3,972.44 3,993.93 1,868.7M
2021-03-17 4,003.67 4,007.78 3,957.15 3,975.83 1,684.7M
2021-03-16 3,992.34 3,998.50 3,960.34 3,995.33 1,877.7M
2021-03-15 3,964.75 4,009.99 3,952.82 3,972.24 2,639.9M
2021-03-12 3,981.94 4,011.51 3,945.36 3,950.69 2,801.9M
2021-03-11 3,898.20 3,973.82 3,898.20 3,970.80 2,579.4M
2021-03-10 3,883.85 3,907.73 3,857.68 3,896.42 2,378.9M
2021-03-09 3,874.13 3,890.42 3,811.87 3,842.80 3,933.7M
2021-03-08 3,952.97 3,989.29 3,861.08 3,861.08 4,465.2M
2021-03-05 3,866.86 3,936.65 3,814.41 3,915.39 4,024.4M
2021-03-04 3,947.73 3,960.24 3,887.82 3,890.42 2,777.3M
2021-03-03 3,906.96 3,976.24 3,905.69 3,975.94 3,157.4M
2021-03-02 3,938.74 3,970.20 3,869.33 3,895.66 2,620.9M
2021-03-01 3,863.74 3,906.77 3,849.83 3,903.21 2,567.6M
2021-02-26 3,861.60 3,929.52 3,829.55 3,829.55 3,685.1M
2021-02-25 3,882.82 3,974.26 3,868.01 3,948.05 3,304.1M
2021-02-24 3,933.76 3,977.74 3,796.97 3,834.80 3,934.6M
2021-02-23 3,905.23 3,950.64 3,894.21 3,925.29 3,879.6M
2021-02-22 3,936.56 3,962.19 3,893.86 3,893.86 3,775.4M
2021-02-19 3,893.95 3,916.69 3,848.52 3,912.99 0.0M
2021-02-18 3,919.01 3,921.33 3,873.74 3,897.00 3,381.2M
2021-02-17 3,879.01 3,931.76 3,865.96 3,918.75 2,953.8M
2021-02-16 3,824.05 3,892.11 3,822.35 3,882.63 2,874.7M
2021-02-11 3,768.67 3,793.31 3,755.02 3,792.59 0.0M
2021-02-10 3,755.94 3,790.86 3,746.00 3,764.96 0.0M
2021-02-09 3,721.55 3,751.80 3,708.51 3,740.34 0.0M
2021-02-08 3,712.02 3,742.95 3,697.61 3,718.39 0.0M
2021-02-05 3,689.49 3,705.00 3,672.31 3,700.76 0.0M
2021-02-04 3,705.92 3,705.92 3,641.97 3,688.61 0.0M
2021-02-03 3,713.47 3,721.35 3,691.99 3,710.27 0.0M
2021-02-02 3,688.78 3,727.65 3,679.12 3,701.75 0.0M
2021-02-01 3,597.76 3,668.14 3,585.97 3,655.58 0.0M
2021-01-29 3,646.43 3,659.18 3,576.78 3,599.91 0.0M
2021-01-28 3,680.62 3,685.80 3,629.48 3,641.64 0.0M
2021-01-27 3,715.90 3,728.32 3,665.42 3,710.95 0.0M
2021-01-26 3,736.55 3,740.39 3,693.54 3,699.99 0.0M
2021-01-25 3,743.28 3,753.38 3,703.67 3,741.89 0.0M
2021-01-22 3,819.40 3,820.74 3,728.93 3,736.03 0.0M
2021-01-21 3,837.44 3,841.65 3,805.20 3,814.54 0.0M
2021-01-20 3,830.99 3,846.75 3,790.91 3,820.86 0.0M
2021-01-19 3,749.89 3,823.94 3,749.41 3,813.33 0.0M
2021-01-18 3,686.49 3,728.60 3,660.30 3,728.60 0.0M
2021-01-15 3,688.11 3,707.19 3,650.29 3,681.16 0.0M
2021-01-14 3,696.64 3,700.17 3,661.18 3,690.13 0.0M
2021-01-13 3,696.13 3,715.65 3,678.09 3,684.21 0.0M
2021-01-12 3,627.89 3,660.43 3,621.03 3,659.94 0.0M
2021-01-11 3,615.41 3,641.47 3,593.24 3,620.63 0.0M
2021-01-08 3,578.54 3,610.99 3,558.82 3,610.99 0.0M
2021-01-07 3,568.24 3,582.74 3,554.18 3,567.89 0.0M
2021-01-06 3,537.01 3,569.33 3,520.98 3,569.33 0.0M
2021-01-05 3,520.37 3,533.01 3,501.47 3,533.01 0.0M
2021-01-04 3,535.17 3,540.72 3,512.17 3,531.00 0.0M