HS Internet

HSIII
🏛️ Hong Kong →
3,454.63
Última Actualización: 2025-09-30
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 2,705.02 2,719.45 2,652.85 2,656.76 0.0M
2022-12-29 2,638.02 2,664.22 2,615.54 2,642.16 0.0M
2022-12-28 2,676.68 2,734.70 2,676.68 2,702.62 0.0M
2022-12-23 2,625.12 2,686.96 2,623.36 2,642.21 0.0M
2022-12-22 2,622.32 2,698.50 2,613.67 2,686.77 0.0M
2022-12-21 2,541.08 2,563.49 2,518.90 2,546.51 0.0M
2022-12-20 2,573.81 2,581.17 2,492.60 2,528.76 0.0M
2022-12-19 2,624.32 2,710.20 2,600.22 2,614.98 0.0M
2022-12-16 2,587.15 2,650.69 2,540.89 2,602.73 0.0M
2022-12-15 2,684.09 2,689.79 2,600.78 2,612.58 0.0M
2022-12-14 2,677.47 2,725.01 2,643.13 2,691.96 0.0M
2022-12-13 2,606.39 2,712.30 2,606.39 2,655.10 0.0M
2022-12-12 2,667.71 2,725.07 2,616.32 2,635.13 0.0M
2022-12-09 2,667.86 2,751.49 2,629.70 2,737.22 0.0M
2022-12-08 2,531.65 2,674.47 2,531.65 2,662.84 0.0M
2022-12-07 2,571.53 2,687.75 2,477.42 2,485.67 0.0M
2022-12-06 2,556.74 2,646.26 2,551.16 2,583.50 0.0M
2022-12-05 2,557.27 2,642.31 2,506.84 2,641.04 0.0M
2022-12-02 2,419.70 2,473.50 2,395.89 2,432.18 0.0M
2022-12-01 2,476.40 2,517.61 2,403.96 2,409.71 0.0M
2022-11-30 2,290.61 2,385.81 2,268.11 2,372.07 0.0M
2022-11-29 2,196.90 2,306.91 2,172.80 2,304.03 0.0M
2022-11-28 2,067.64 2,150.06 2,052.47 2,133.37 0.0M
2022-11-25 2,222.62 2,222.62 2,154.94 2,170.84 0.0M
2022-11-24 2,244.39 2,262.06 2,202.18 2,227.94 0.0M
2022-11-23 2,199.48 2,247.30 2,172.07 2,217.41 0.0M
2022-11-22 2,265.49 2,279.78 2,163.25 2,184.04 0.0M
2022-11-21 2,286.77 2,309.34 2,231.06 2,279.55 0.0M
2022-11-18 2,422.91 2,458.54 2,335.75 2,354.79 0.0M
2022-11-17 2,337.28 2,356.18 2,234.27 2,328.21 0.0M
2022-11-16 2,351.98 2,411.38 2,304.35 2,381.53 0.0M
2022-11-15 2,194.84 2,400.56 2,175.88 2,374.86 0.0M
2022-11-14 2,297.32 2,297.32 2,177.96 2,201.17 0.0M
2022-11-11 2,141.76 2,184.83 2,088.14 2,170.26 0.0M
2022-11-10 1,978.86 1,980.36 1,939.00 1,947.50 0.0M
2022-11-09 2,067.10 2,102.23 2,006.35 2,027.39 0.0M
2022-11-08 2,096.97 2,117.23 2,053.39 2,074.09 0.0M
2022-11-07 1,973.79 2,141.21 1,966.38 2,099.12 0.0M
2022-11-04 1,889.25 2,091.19 1,889.25 2,015.12 0.0M
2022-11-03 1,878.72 1,921.16 1,858.22 1,862.25 0.0M
2022-11-02 1,884.91 1,956.45 1,845.41 1,947.68 0.0M
2022-11-01 1,781.96 1,935.31 1,774.58 1,901.66 0.0M
2022-10-31 1,729.17 1,822.93 1,709.20 1,748.59 0.0M
2022-10-28 1,832.72 1,832.72 1,714.43 1,732.52 0.0M
2022-10-27 1,916.10 1,924.47 1,832.37 1,840.42 0.0M
2022-10-26 1,764.47 1,870.25 1,756.68 1,823.02 0.0M
2022-10-25 1,737.94 1,841.18 1,676.51 1,783.26 0.0M
2022-10-24 1,874.55 1,907.52 1,711.00 1,733.42 0.0M
2022-10-21 1,972.30 1,984.29 1,935.94 1,938.29 0.0M
2022-10-20 1,965.87 2,007.49 1,930.15 1,959.52 0.0M
2022-10-19 2,116.51 2,122.03 2,042.71 2,042.71 0.0M
2022-10-18 2,097.86 2,141.87 2,064.42 2,135.98 0.0M
2022-10-17 2,026.11 2,080.97 1,975.68 2,050.26 0.0M
2022-10-14 2,071.84 2,139.47 2,051.89 2,061.48 0.0M
2022-10-13 2,098.38 2,104.04 2,032.21 2,032.21 0.0M
2022-10-12 2,101.05 2,178.81 2,039.15 2,103.61 0.0M
2022-10-11 2,197.97 2,199.14 2,107.64 2,121.71 0.0M
2022-10-10 2,242.53 2,250.27 2,205.60 2,215.42 0.0M
2022-10-07 2,341.38 2,345.62 2,297.16 2,298.09 0.0M
2022-10-06 2,390.92 2,404.21 2,359.00 2,372.24 0.0M
2022-10-05 2,324.96 2,406.99 2,320.25 2,390.30 0.0M
2022-10-03 2,220.42 2,259.58 2,192.42 2,217.17 0.0M
2022-09-30 2,267.85 2,287.04 2,195.46 2,233.49 0.0M
2022-09-29 2,340.17 2,343.81 2,233.38 2,259.74 0.0M
2022-09-28 2,333.47 2,333.47 2,264.85 2,274.93 0.0M
2022-09-27 2,352.43 2,376.43 2,306.30 2,369.46 0.0M
2022-09-26 2,299.71 2,396.60 2,297.42 2,356.05 0.0M
2022-09-23 2,353.44 2,372.90 2,320.73 2,320.73 0.0M
2022-09-22 2,354.10 2,384.15 2,333.73 2,376.86 0.0M
2022-09-21 2,458.28 2,458.28 2,413.59 2,414.51 0.0M
2022-09-20 2,464.61 2,505.53 2,464.61 2,483.20 0.0M
2022-09-19 2,468.22 2,468.22 2,417.51 2,430.03 0.0M
2022-09-16 2,521.51 2,541.26 2,488.99 2,488.99 0.0M
2022-09-15 2,539.79 2,564.75 2,538.37 2,556.53 0.0M
2022-09-14 2,558.11 2,568.20 2,540.64 2,547.23 0.0M
2022-09-13 2,666.29 2,668.94 2,624.43 2,628.35 0.0M
2022-09-09 2,580.70 2,662.46 2,574.62 2,652.04 0.0M
2022-09-08 2,616.75 2,633.40 2,570.16 2,581.87 0.0M
2022-09-07 2,604.31 2,620.55 2,571.27 2,608.03 0.0M
2022-09-06 2,674.26 2,686.38 2,630.54 2,655.75 0.0M
2022-09-05 2,675.46 2,675.46 2,631.41 2,659.01 0.0M
2022-09-02 2,744.88 2,764.45 2,687.66 2,709.01 0.0M
2022-09-01 2,764.92 2,804.23 2,723.65 2,741.14 0.0M
2022-08-31 2,694.90 2,850.53 2,693.10 2,792.50 0.0M
2022-08-30 2,792.32 2,792.32 2,696.53 2,764.22 0.0M
2022-08-29 2,779.10 2,804.21 2,752.78 2,783.26 0.0M
2022-08-26 2,843.96 2,850.92 2,782.42 2,800.43 0.0M
2022-08-25 2,651.45 2,795.88 2,651.45 2,783.59 0.0M
2022-08-24 2,683.64 2,684.96 2,601.69 2,608.98 0.0M
2022-08-23 2,681.35 2,704.85 2,650.92 2,677.70 0.0M
2022-08-22 2,653.96 2,711.70 2,649.00 2,680.16 0.0M
2022-08-19 2,655.26 2,720.30 2,655.26 2,687.05 0.0M
2022-08-18 2,720.39 2,720.39 2,664.82 2,682.80 0.0M
2022-08-17 2,727.15 2,739.44 2,682.71 2,709.15 0.0M
2022-08-16 2,791.18 2,793.47 2,654.19 2,696.35 0.0M
2022-08-15 2,759.04 2,813.46 2,755.64 2,759.64 0.0M
2022-08-12 2,781.03 2,788.41 2,748.08 2,780.33 0.0M
2022-08-11 2,721.44 2,766.68 2,708.69 2,766.68 0.0M
2022-08-10 2,749.13 2,749.13 2,648.79 2,680.08 0.0M
2022-08-09 2,776.95 2,805.00 2,737.02 2,756.78 0.0M
2022-08-08 2,802.30 2,823.42 2,766.42 2,782.69 0.0M
2022-08-05 2,871.39 2,871.39 2,819.88 2,845.60 0.0M
2022-08-04 2,820.24 2,852.70 2,801.90 2,843.64 0.0M
2022-08-03 2,757.01 2,787.41 2,735.07 2,752.66 0.0M
2022-08-02 2,733.83 2,733.83 2,652.62 2,702.83 0.0M
2022-08-01 2,778.24 2,809.27 2,749.85 2,783.95 0.0M
2022-07-29 2,963.34 2,963.34 2,778.41 2,804.43 0.0M
2022-07-28 2,970.47 2,988.43 2,948.84 2,956.45 0.0M
2022-07-27 2,955.80 2,983.22 2,944.02 2,958.38 0.0M
2022-07-26 2,978.43 3,020.16 2,963.10 3,002.02 0.0M
2022-07-25 2,973.03 2,976.78 2,921.15 2,958.41 0.0M
2022-07-22 3,021.37 3,038.65 2,981.48 2,994.53 0.0M
2022-07-21 2,979.10 3,018.56 2,962.76 2,983.75 0.0M
2022-07-20 2,989.27 3,018.08 2,981.95 2,981.95 0.0M
2022-07-19 2,938.86 2,949.24 2,898.28 2,917.56 0.0M
2022-07-18 2,875.13 2,962.00 2,840.52 2,955.37 0.0M
2022-07-15 2,907.40 2,937.17 2,852.80 2,862.75 0.0M
2022-07-14 2,953.94 2,997.07 2,929.30 2,964.86 0.0M
2022-07-13 2,943.91 2,995.57 2,934.51 2,940.61 0.0M
2022-07-12 2,946.64 2,970.34 2,903.28 2,922.90 0.0M
2022-07-11 3,074.80 3,074.80 2,972.94 2,995.12 0.0M
2022-07-08 3,166.81 3,169.79 3,110.67 3,126.46 0.0M
2022-07-07 3,068.23 3,118.09 3,020.10 3,105.03 0.0M
2022-07-06 3,168.65 3,186.67 3,064.48 3,123.19 0.0M
2022-07-05 3,218.19 3,247.43 3,154.93 3,167.64 0.0M
2022-07-04 3,146.11 3,193.88 3,109.51 3,175.25 0.0M
2022-06-30 3,180.11 3,212.34 3,107.94 3,144.72 0.0M
2022-06-29 3,221.85 3,263.86 3,163.19 3,205.26 0.0M
2022-06-28 3,269.47 3,312.57 3,182.77 3,287.28 0.0M
2022-06-27 3,219.58 3,342.19 3,219.58 3,296.50 0.0M
2022-06-24 3,110.52 3,196.49 3,095.63 3,178.33 0.0M
2022-06-23 3,036.32 3,086.71 2,993.79 3,063.92 0.0M
2022-06-22 3,113.09 3,120.42 3,002.36 3,003.82 0.0M
2022-06-21 3,080.88 3,131.14 3,050.89 3,128.11 0.0M
2022-06-20 3,061.07 3,079.77 2,984.44 3,071.10 0.0M
2022-06-17 2,979.93 3,102.40 2,979.93 3,085.95 0.0M
2022-06-16 3,163.35 3,175.86 2,986.45 3,018.42 0.0M
2022-06-15 3,104.17 3,152.94 3,103.60 3,124.70 0.0M
2022-06-14 2,995.50 3,086.59 2,969.46 3,055.63 0.0M
2022-06-13 3,085.09 3,147.55 3,044.74 3,062.68 0.0M
2022-06-10 3,089.21 3,236.23 3,076.40 3,218.53 0.0M
2022-06-09 3,269.83 3,279.02 3,126.17 3,176.31 0.0M
2022-06-08 3,122.70 3,219.41 3,122.27 3,209.04 0.0M
2022-06-07 3,038.49 3,099.27 3,006.30 3,050.88 0.0M
2022-06-06 2,951.45 3,048.58 2,916.67 3,037.96 0.0M
2022-06-02 2,864.33 2,914.04 2,852.30 2,897.39 0.0M
2022-06-01 2,916.81 2,949.60 2,884.82 2,918.68 0.0M
2022-05-31 2,846.52 2,961.71 2,827.63 2,945.88 0.0M
2022-05-30 2,789.16 2,849.81 2,782.61 2,849.19 0.0M
2022-05-27 2,760.08 2,771.99 2,707.70 2,739.92 0.0M
2022-05-26 2,647.85 2,647.96 2,581.33 2,628.58 0.0M
2022-05-25 2,617.72 2,662.91 2,602.67 2,632.55 0.0M
2022-05-24 2,699.23 2,741.67 2,603.49 2,628.37 0.0M
2022-05-23 2,761.06 2,777.88 2,699.80 2,723.41 0.0M
2022-05-20 2,741.61 2,797.58 2,735.94 2,783.56 0.0M
2022-05-19 2,656.39 2,693.80 2,623.97 2,662.43 0.0M
2022-05-18 2,798.86 2,798.86 2,726.40 2,781.28 0.0M
2022-05-17 2,707.26 2,813.59 2,704.97 2,802.37 0.0M
2022-05-16 2,716.61 2,733.14 2,623.29 2,650.44 0.0M
2022-05-13 2,596.50 2,655.81 2,590.89 2,650.86 0.0M
2022-05-12 2,565.47 2,625.79 2,523.08 2,535.75 0.0M
2022-05-11 2,535.07 2,716.11 2,525.55 2,635.34 0.0M
2022-05-10 2,490.06 2,585.20 2,462.75 2,562.10 0.0M
2022-05-06 2,684.65 2,704.82 2,644.84 2,660.43 0.0M
2022-05-05 2,857.17 2,877.40 2,792.54 2,795.88 0.0M
2022-05-04 2,850.25 2,854.53 2,770.66 2,788.51 0.0M
2022-05-03 2,875.58 2,941.41 2,778.36 2,883.23 0.0M
2022-04-29 2,633.31 2,970.92 2,613.39 2,932.44 0.0M
2022-04-28 2,635.26 2,641.99 2,578.51 2,640.85 0.0M
2022-04-27 2,513.85 2,604.55 2,498.26 2,584.34 0.0M
2022-04-26 2,518.69 2,614.22 2,518.69 2,540.70 0.0M
2022-04-25 2,527.24 2,552.17 2,452.09 2,467.19 0.0M
2022-04-22 2,495.78 2,603.84 2,488.02 2,588.12 0.0M
2022-04-21 2,632.74 2,653.52 2,551.37 2,586.54 0.0M
2022-04-20 2,703.12 2,754.50 2,687.31 2,692.26 0.0M
2022-04-19 2,731.34 2,760.67 2,693.87 2,705.82 0.0M
2022-04-14 2,824.31 2,832.17 2,786.23 2,805.57 0.0M
2022-04-13 2,754.53 2,831.87 2,740.11 2,800.05 0.0M
2022-04-12 2,776.97 2,825.55 2,695.68 2,778.15 0.0M
2022-04-11 2,851.81 2,851.81 2,724.74 2,739.83 0.0M
2022-04-08 2,889.12 2,907.99 2,839.72 2,889.85 0.0M
2022-04-07 2,959.77 3,051.01 2,928.24 2,929.26 0.0M
2022-04-06 3,037.52 3,052.56 2,994.64 3,006.92 0.0M
2022-04-04 3,128.92 3,128.92 3,128.92 3,128.92 0.0M
2022-04-01 2,904.10 2,970.63 2,872.71 2,970.63 0.0M
2022-03-31 3,050.50 3,051.17 2,965.23 2,993.20 0.0M
2022-03-30 3,105.84 3,124.84 3,014.74 3,033.88 0.0M
2022-03-29 2,994.85 3,045.14 2,979.99 3,045.07 0.0M
2022-03-28 2,900.85 3,004.85 2,839.04 2,972.47 0.0M
2022-03-25 2,991.24 3,051.21 2,860.56 2,886.91 0.0M
2022-03-24 3,112.55 3,139.48 3,011.56 3,033.72 0.0M
2022-03-23 3,133.92 3,222.11 3,108.87 3,136.77 0.0M
2022-03-22 2,900.64 3,053.43 2,885.92 3,045.41 0.0M
2022-03-21 3,039.55 3,039.55 2,847.07 2,879.88 0.0M
2022-03-18 2,902.04 2,995.99 2,819.34 2,943.75 0.0M
2022-03-17 3,067.78 3,103.37 2,886.98 3,004.43 0.0M
2022-03-16 2,368.10 2,779.59 2,327.79 2,771.43 0.0M
2022-03-15 2,287.45 2,472.94 2,224.52 2,232.18 0.0M
2022-03-14 2,623.02 2,623.02 2,415.05 2,434.23 0.0M
2022-03-11 2,735.38 2,802.43 2,621.98 2,746.17 0.0M
2022-03-10 2,972.81 2,991.35 2,849.38 2,886.43 0.0M
2022-03-09 2,876.65 2,909.03 2,757.18 2,863.31 0.0M
2022-03-08 2,919.00 2,965.79 2,835.28 2,847.22 0.0M
2022-03-07 2,945.55 2,983.21 2,860.69 2,924.35 0.0M
2022-03-04 3,084.12 3,103.21 3,046.54 3,057.19 0.0M
2022-03-03 3,262.03 3,275.78 3,198.43 3,215.30 0.0M
2022-03-02 3,317.13 3,343.65 3,247.22 3,252.72 0.0M
2022-03-01 3,307.32 3,354.81 3,294.75 3,325.41 0.0M
2022-02-28 3,310.82 3,321.43 3,246.07 3,301.25 0.0M
2022-02-25 3,323.45 3,358.24 3,292.38 3,297.11 0.0M
2022-02-24 3,326.17 3,356.58 3,225.28 3,269.00 0.0M
2022-02-23 3,367.37 3,438.04 3,349.17 3,414.35 0.0M
2022-02-22 3,348.93 3,389.47 3,310.02 3,365.88 0.0M
2022-02-21 3,466.26 3,525.90 3,404.84 3,424.14 0.0M
2022-02-18 3,619.58 3,653.28 3,494.09 3,520.36 0.0M
2022-02-17 3,619.76 3,665.38 3,600.92 3,650.99 0.0M
2022-02-16 3,616.20 3,637.91 3,602.09 3,629.67 0.0M
2022-02-15 3,528.17 3,581.23 3,526.80 3,544.35 0.0M
2022-02-14 3,561.64 3,571.34 3,519.18 3,547.36 0.0M
2022-02-11 3,634.69 3,666.61 3,584.44 3,623.68 0.0M
2022-02-10 3,680.30 3,691.91 3,604.13 3,666.52 0.0M
2022-02-09 3,565.08 3,634.88 3,565.08 3,626.02 0.0M
2022-02-08 3,514.37 3,517.18 3,449.75 3,481.92 0.0M
2022-02-07 3,562.64 3,568.71 3,489.83 3,534.14 0.0M
2022-02-04 3,552.58 3,570.97 3,498.70 3,560.07 0.0M
2022-01-31 3,405.06 3,489.57 3,397.00 3,467.31 0.0M
2022-01-28 3,384.72 3,393.69 3,300.86 3,370.16 0.0M
2022-01-27 3,481.33 3,481.33 3,369.91 3,406.78 0.0M
2022-01-26 3,549.68 3,608.07 3,517.32 3,562.50 0.0M
2022-01-25 3,551.28 3,576.44 3,494.70 3,531.59 0.0M
2022-01-24 3,654.49 3,655.94 3,606.59 3,615.32 0.0M
2022-01-21 3,707.89 3,758.92 3,688.86 3,737.15 0.0M
2022-01-20 3,608.98 3,755.32 3,594.49 3,746.61 0.0M
2022-01-19 3,623.48 3,644.76 3,561.46 3,576.86 0.0M
2022-01-18 3,651.44 3,701.23 3,595.91 3,612.19 0.0M
2022-01-17 3,642.95 3,657.68 3,600.38 3,631.16 0.0M
2022-01-14 3,572.00 3,651.10 3,561.24 3,651.10 0.0M
2022-01-13 3,730.08 3,730.67 3,635.80 3,667.79 0.0M
2022-01-12 3,617.25 3,716.30 3,617.25 3,715.50 0.0M
2022-01-11 3,534.98 3,559.20 3,501.30 3,528.68 0.0M
2022-01-10 3,472.36 3,561.42 3,445.92 3,538.96 0.0M
2022-01-07 3,452.55 3,476.92 3,409.74 3,469.81 0.0M
2022-01-06 3,326.61 3,402.94 3,288.96 3,393.53 0.0M
2022-01-05 3,453.92 3,456.55 3,338.30 3,348.18 0.0M
2022-01-04 3,557.39 3,562.44 3,487.62 3,509.25 0.0M
2022-01-03 3,576.51 3,601.95 3,530.25 3,545.93 0.0M