HS Risk Adjusted-HSI20 (HSRAIHSI20)

HSRAIHSI20
🏛️ Hong Kong →
79,076.70
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
2022-12-30 55,575.37 55,575.37 55,575.37 55,575.37 0.0M
2022-12-29 55,505.85 55,505.85 55,505.85 55,505.85 0.0M
2022-12-28 55,758.39 55,758.39 55,758.39 55,758.39 0.0M
2022-12-23 55,254.88 55,254.88 55,254.88 55,254.88 0.0M
2022-12-22 55,389.89 55,389.89 55,389.89 55,389.89 0.0M
2022-12-21 54,564.53 54,564.53 54,564.53 54,564.53 0.0M
2022-12-20 54,458.42 54,458.42 54,458.42 54,458.42 0.0M
2022-12-19 54,844.95 54,844.95 54,844.95 54,844.95 0.0M
2022-12-16 54,977.26 54,977.26 54,977.26 54,977.26 0.0M
2022-12-15 54,854.10 54,854.10 54,854.10 54,854.10 0.0M
2022-12-14 55,278.36 55,278.36 55,278.36 55,278.36 0.0M
2022-12-13 55,167.99 55,167.99 55,167.99 55,167.99 0.0M
2022-12-12 54,982.26 54,982.26 54,982.26 54,982.26 0.0M
2022-12-09 55,557.46 55,557.46 55,557.46 55,557.46 0.0M
2022-12-08 54,930.73 54,930.73 54,930.73 54,930.73 0.0M
2022-12-07 54,019.33 54,019.33 54,019.33 54,019.33 0.0M
2022-12-06 54,871.68 54,871.68 54,871.68 54,871.68 0.0M
2022-12-05 54,978.34 54,978.34 54,978.34 54,978.34 0.0M
2022-12-02 53,761.08 53,761.08 53,761.08 53,761.08 0.0M
2022-12-01 53,839.28 53,839.28 53,839.28 53,839.28 0.0M
2022-11-30 53,641.01 53,641.01 53,641.01 53,641.01 0.0M
2022-11-29 53,043.26 53,043.26 53,043.26 53,043.26 0.0M
2022-11-28 51,654.45 51,654.45 51,654.45 51,654.45 0.0M
2022-11-25 52,050.74 52,050.74 52,050.74 52,050.74 0.0M
2022-11-24 52,171.36 52,171.36 52,171.36 52,171.36 0.0M
2022-11-23 51,967.59 51,967.59 51,967.59 51,967.59 0.0M
2022-11-22 51,825.68 51,825.68 51,825.68 51,825.68 0.0M
2022-11-21 52,136.33 52,136.33 52,136.33 52,136.33 0.0M
2022-11-18 52,558.38 52,558.38 52,558.38 52,558.38 0.0M
2022-11-17 52,622.28 52,622.28 52,622.28 52,622.28 0.0M
2022-11-16 52,879.65 52,879.65 52,879.65 52,879.65 0.0M
2022-11-15 52,985.17 52,985.17 52,985.17 52,985.17 0.0M
2022-11-14 52,060.96 52,060.96 52,060.96 52,060.96 0.0M
2022-11-11 51,606.20 51,606.20 51,606.20 51,606.20 0.0M
2022-11-10 49,678.40 49,678.40 49,678.40 49,678.40 0.0M
2022-11-09 50,089.58 50,089.58 50,089.58 50,089.58 0.0M
2022-11-08 50,375.40 50,375.40 50,375.40 50,375.40 0.0M
2022-11-07 50,428.11 50,428.11 50,428.11 50,428.11 0.0M
2022-11-04 49,710.09 49,710.09 49,710.09 49,710.09 0.0M
2022-11-03 48,340.81 48,340.81 48,340.81 48,340.81 0.0M
2022-11-02 49,134.86 49,134.86 49,134.86 49,134.86 0.0M
2022-11-01 48,452.92 48,452.92 48,452.92 48,452.92 0.0M
2022-10-31 47,042.40 47,042.40 47,042.40 47,042.40 0.0M
2022-10-28 47,372.79 47,372.79 47,372.79 47,372.79 0.0M
2022-10-27 48,412.38 48,412.38 48,412.38 48,412.38 0.0M
2022-10-26 48,209.99 48,209.99 48,209.99 48,209.99 0.0M
2022-10-25 47,937.55 47,937.55 47,937.55 47,937.55 0.0M
2022-10-24 47,970.18 47,970.18 47,970.18 47,970.18 0.0M
2022-10-21 50,199.34 50,199.34 50,199.34 50,199.34 0.0M
2022-10-20 50,345.68 50,345.68 50,345.68 50,345.68 0.0M
2022-10-19 50,846.60 50,846.60 50,846.60 50,846.60 0.0M
2022-10-18 51,713.85 51,713.85 51,713.85 51,713.85 0.0M
2022-10-17 51,073.59 51,073.59 51,073.59 51,073.59 0.0M
2022-10-14 51,015.86 51,015.86 51,015.86 51,015.86 0.0M
2022-10-13 50,598.34 50,598.34 50,598.34 50,598.34 0.0M
2022-10-12 51,232.04 51,232.04 51,232.04 51,232.04 0.0M
2022-10-11 51,499.92 51,499.92 51,499.92 51,499.92 0.0M
2022-10-10 52,314.22 52,314.22 52,314.22 52,314.22 0.0M
2022-10-07 53,401.49 53,401.49 53,401.49 53,401.49 0.0M
2022-10-06 53,951.14 53,951.14 53,951.14 53,951.14 0.0M
2022-10-05 54,126.95 54,126.95 54,126.95 54,126.95 0.0M
2022-10-03 51,751.07 51,751.07 51,751.07 51,751.07 0.0M
2022-09-30 52,082.90 52,082.90 52,082.90 52,082.90 0.0M
2022-09-29 51,949.17 51,949.17 51,949.17 51,949.17 0.0M
2022-09-28 52,149.40 52,149.40 52,149.40 52,149.40 0.0M
2022-09-27 53,572.71 53,572.71 53,572.71 53,572.71 0.0M
2022-09-26 53,559.62 53,559.62 53,559.62 53,559.62 0.0M
2022-09-23 53,737.55 53,737.55 53,737.55 53,737.55 0.0M
2022-09-22 54,232.75 54,232.75 54,232.75 54,232.75 0.0M
2022-09-21 54,915.61 54,915.61 54,915.61 54,915.61 0.0M
2022-09-20 55,680.46 55,680.46 55,680.46 55,680.46 0.0M
2022-09-19 55,163.20 55,163.20 55,163.20 55,163.20 0.0M
2022-09-16 55,605.20 55,605.20 55,605.20 55,605.20 0.0M
2022-09-15 55,979.51 55,979.51 55,979.51 55,979.51 0.0M
2022-09-14 55,782.75 55,782.75 55,782.75 55,782.75 0.0M
2022-09-13 56,858.98 56,858.98 56,858.98 56,858.98 0.0M
2022-09-09 56,935.32 56,935.32 56,935.32 56,935.32 0.0M
2022-09-08 55,740.75 55,740.75 55,740.75 55,740.75 0.0M
2022-09-07 56,148.98 56,148.98 56,148.98 56,148.98 0.0M
2022-09-06 56,500.09 56,500.09 56,500.09 56,500.09 0.0M
2022-09-05 56,461.36 56,461.36 56,461.36 56,461.36 0.0M
2022-09-02 56,943.09 56,943.09 56,943.09 56,943.09 0.0M
2022-09-01 57,261.74 57,261.74 57,261.74 57,261.74 0.0M
2022-08-31 58,002.01 58,002.01 58,002.01 58,002.01 0.0M
2022-08-30 57,987.98 57,987.98 57,987.98 57,987.98 0.0M
2022-08-29 58,125.00 58,125.00 58,125.00 58,125.00 0.0M
2022-08-26 58,437.11 58,437.11 58,437.11 58,437.11 0.0M
2022-08-25 57,992.65 57,992.65 57,992.65 57,992.65 0.0M
2022-08-24 56,443.70 56,443.70 56,443.70 56,443.70 0.0M
2022-08-23 56,955.02 56,955.02 56,955.02 56,955.02 0.0M
2022-08-22 57,285.19 57,285.19 57,285.19 57,285.19 0.0M
2022-08-19 57,533.81 57,533.81 57,533.81 57,533.81 0.0M
2022-08-18 57,513.10 57,513.10 57,513.10 57,513.10 0.0M
2022-08-17 57,801.86 57,801.86 57,801.86 57,801.86 0.0M
2022-08-16 57,604.21 57,604.21 57,604.21 57,604.21 0.0M
2022-08-15 58,049.90 58,049.90 58,049.90 58,049.90 0.0M
2022-08-12 58,331.14 58,331.14 58,331.14 58,331.14 0.0M
2022-08-11 58,127.49 58,127.49 58,127.49 58,127.49 0.0M
2022-08-10 57,116.44 57,116.44 57,116.44 57,116.44 0.0M
2022-08-09 57,946.18 57,946.18 57,946.18 57,946.18 0.0M
2022-08-08 58,034.34 58,034.34 58,034.34 58,034.34 0.0M
2022-08-05 58,357.95 58,357.95 58,357.95 58,357.95 0.0M
2022-08-04 58,298.51 58,298.51 58,298.51 58,298.51 0.0M
2022-08-03 57,444.09 57,444.09 57,444.09 57,444.09 0.0M
2022-08-02 57,278.95 57,278.95 57,278.95 57,278.95 0.0M
2022-08-01 58,271.09 58,271.09 58,271.09 58,271.09 0.0M
2022-07-29 58,240.82 58,240.82 58,240.82 58,240.82 0.0M
2022-07-28 59,203.36 59,203.36 59,203.36 59,203.36 0.0M
2022-07-27 59,299.90 59,299.90 59,299.90 59,299.90 0.0M
2022-07-26 59,782.77 59,782.77 59,782.77 59,782.77 0.0M
2022-07-25 59,078.49 59,078.49 59,078.49 59,078.49 0.0M
2022-07-22 59,169.91 59,169.91 59,169.91 59,169.91 0.0M
2022-07-21 59,098.70 59,098.70 59,098.70 59,098.70 0.0M
2022-07-20 59,735.87 59,735.87 59,735.87 59,735.87 0.0M
2022-07-19 59,271.95 59,271.95 59,271.95 59,271.95 0.0M
2022-07-18 59,646.42 59,646.42 59,646.42 59,646.42 0.0M
2022-07-15 58,520.68 58,520.68 58,520.68 58,520.68 0.0M
2022-07-14 59,438.04 59,438.04 59,438.04 59,438.04 0.0M
2022-07-13 59,531.32 59,531.32 59,531.32 59,531.32 0.0M
2022-07-12 59,624.43 59,624.43 59,624.43 59,624.43 0.0M
2022-07-11 60,186.30 60,186.30 60,186.30 60,186.30 0.0M
2022-07-08 61,379.13 61,379.13 61,379.13 61,379.13 0.0M
2022-07-07 61,215.51 61,215.51 61,215.51 61,215.51 0.0M
2022-07-06 61,008.33 61,008.33 61,008.33 61,008.33 0.0M
2022-07-05 61,511.21 61,511.21 61,511.21 61,511.21 0.0M
2022-07-04 61,466.08 61,466.08 61,466.08 61,466.08 0.0M
2022-06-30 61,434.52 61,434.52 61,434.52 61,434.52 0.0M
2022-06-29 61,696.01 61,696.01 61,696.01 61,696.01 0.0M
2022-06-28 62,348.44 62,348.44 62,348.44 62,348.44 0.0M
2022-06-27 61,989.66 61,989.66 61,989.66 61,989.66 0.0M
2022-06-24 61,010.36 61,010.36 61,010.36 61,010.36 0.0M
2022-06-23 60,163.69 60,163.69 60,163.69 60,163.69 0.0M
2022-06-22 59,632.79 59,632.79 59,632.79 59,632.79 0.0M
2022-06-21 60,699.21 60,699.21 60,699.21 60,699.21 0.0M
2022-06-20 59,944.43 59,944.43 59,944.43 59,944.43 0.0M
2022-06-17 59,753.42 59,753.42 59,753.42 59,753.42 0.0M
2022-06-16 59,315.00 59,315.00 59,315.00 59,315.00 0.0M
2022-06-15 60,144.05 60,144.05 60,144.05 60,144.05 0.0M
2022-06-14 59,708.85 59,708.85 59,708.85 59,708.85 0.0M
2022-06-13 59,707.55 59,707.55 59,707.55 59,707.55 0.0M
2022-06-10 61,060.43 61,060.43 61,060.43 61,060.43 0.0M
2022-06-09 61,168.35 61,168.35 61,168.35 61,168.35 0.0M
2022-06-08 61,367.88 61,367.88 61,367.88 61,367.88 0.0M
2022-06-07 60,505.57 60,505.57 60,505.57 60,505.57 0.0M
2022-06-06 60,710.67 60,710.67 60,710.67 60,710.67 0.0M
2022-06-02 59,681.41 59,681.41 59,681.41 59,681.41 0.0M
2022-06-01 60,045.65 60,045.65 60,045.65 60,045.65 0.0M
2022-05-31 60,212.47 60,212.47 60,212.47 60,212.47 0.0M
2022-05-30 59,686.13 59,686.13 59,686.13 59,686.13 0.0M
2022-05-27 58,931.99 58,931.99 58,931.99 58,931.99 0.0M
2022-05-26 57,911.95 57,911.95 57,911.95 57,911.95 0.0M
2022-05-25 58,004.71 58,004.71 58,004.71 58,004.71 0.0M
2022-05-24 57,864.18 57,864.18 57,864.18 57,864.18 0.0M
2022-05-23 58,382.46 58,382.46 58,382.46 58,382.46 0.0M
2022-05-20 58,776.45 58,776.45 58,776.45 58,776.45 0.0M
2022-05-19 57,752.75 57,752.75 57,752.75 57,752.75 0.0M
2022-05-18 58,590.37 58,590.37 58,590.37 58,590.37 0.0M
2022-05-17 58,515.24 58,515.24 58,515.24 58,515.24 0.0M
2022-05-16 57,432.43 57,432.43 57,432.43 57,432.43 0.0M
2022-05-13 57,342.94 57,342.94 57,342.94 57,342.94 0.0M
2022-05-12 56,457.97 56,457.97 56,457.97 56,457.97 0.0M
2022-05-11 57,190.70 57,190.70 57,190.70 57,190.70 0.0M
2022-05-10 56,874.71 56,874.71 56,874.71 56,874.71 0.0M
2022-05-06 57,507.91 57,507.91 57,507.91 57,507.91 0.0M
2022-05-05 58,817.16 58,817.16 58,817.16 58,817.16 0.0M
2022-05-04 58,940.03 58,940.03 58,940.03 58,940.03 0.0M
2022-05-03 59,304.85 59,304.85 59,304.85 59,304.85 0.0M
2022-04-29 59,282.14 59,282.14 59,282.14 59,282.14 0.0M
2022-04-28 57,919.31 57,919.31 57,919.31 57,919.31 0.0M
2022-04-27 57,378.04 57,378.04 57,378.04 57,378.04 0.0M
2022-04-26 57,358.97 57,358.97 57,358.97 57,358.97 0.0M
2022-04-25 57,248.75 57,248.75 57,248.75 57,248.75 0.0M
2022-04-22 58,487.18 58,487.18 58,487.18 58,487.18 0.0M
2022-04-21 58,555.92 58,555.92 58,555.92 58,555.92 0.0M
2022-04-20 58,958.14 58,958.14 58,958.14 58,958.14 0.0M
2022-04-19 59,084.88 59,084.88 59,084.88 59,084.88 0.0M
2022-04-14 59,807.72 59,807.72 59,807.72 59,807.72 0.0M
2022-04-13 59,599.53 59,599.53 59,599.53 59,599.53 0.0M
2022-04-12 59,521.10 59,521.10 59,521.10 59,521.10 0.0M
2022-04-11 59,361.67 59,361.67 59,361.67 59,361.67 0.0M
2022-04-08 60,274.65 60,274.65 60,274.65 60,274.65 0.0M
2022-04-07 60,188.98 60,188.98 60,188.98 60,188.98 0.0M
2022-04-06 60,549.03 60,549.03 60,549.03 60,549.03 0.0M
2022-04-04 61,097.14 61,097.14 61,097.14 61,097.14 0.0M
2022-04-01 60,502.09 60,502.09 60,502.09 60,502.09 0.0M
2022-03-31 60,447.95 60,447.95 60,447.95 60,447.95 0.0M
2022-03-30 60,732.88 60,732.88 60,732.88 60,732.88 0.0M
2022-03-29 60,364.66 60,364.66 60,364.66 60,364.66 0.0M
2022-03-28 60,075.13 60,075.13 60,075.13 60,075.13 0.0M
2022-03-25 59,739.93 59,739.93 59,739.93 59,739.93 0.0M
2022-03-24 60,358.04 60,358.04 60,358.04 60,358.04 0.0M
2022-03-23 60,589.49 60,589.49 60,589.49 60,589.49 0.0M
2022-03-22 60,291.68 60,291.68 60,291.68 60,291.68 0.0M
2022-03-21 59,545.16 59,545.16 59,545.16 59,545.16 0.0M
2022-03-18 59,750.26 59,750.26 59,750.26 59,750.26 0.0M
2022-03-17 59,855.23 59,855.23 59,855.23 59,855.23 0.0M
2022-03-16 57,632.33 57,632.33 57,632.33 57,632.33 0.0M
2022-03-15 54,427.94 54,427.94 54,427.94 54,427.94 0.0M
2022-03-14 56,948.81 56,948.81 56,948.81 56,948.81 0.0M
2022-03-11 59,225.79 59,225.79 59,225.79 59,225.79 0.0M
2022-03-10 59,959.37 59,959.37 59,959.37 59,959.37 0.0M
2022-03-09 59,285.16 59,285.16 59,285.16 59,285.16 0.0M
2022-03-08 59,554.42 59,554.42 59,554.42 59,554.42 0.0M
2022-03-07 60,263.14 60,263.14 60,263.14 60,263.14 0.0M
2022-03-04 62,414.68 62,414.68 62,414.68 62,414.68 0.0M
2022-03-03 63,809.87 63,809.87 63,809.87 63,809.87 0.0M
2022-03-02 63,498.14 63,498.14 63,498.14 63,498.14 0.0M
2022-03-01 64,524.26 64,524.26 64,524.26 64,524.26 0.0M
2022-02-28 64,407.47 64,407.47 64,407.47 64,407.47 0.0M
2022-02-25 64,534.01 64,534.01 64,534.01 64,534.01 0.0M
2022-02-24 64,882.09 64,882.09 64,882.09 64,882.09 0.0M
2022-02-23 66,800.08 66,800.08 66,800.08 66,800.08 0.0M
2022-02-22 66,417.52 66,417.52 66,417.52 66,417.52 0.0M
2022-02-21 68,153.38 68,153.38 68,153.38 68,153.38 0.0M
2022-02-18 68,585.45 68,585.45 68,585.45 68,585.45 0.0M
2022-02-17 69,828.40 69,828.40 69,828.40 69,828.40 0.0M
2022-02-16 69,629.80 69,629.80 69,629.80 69,629.80 0.0M
2022-02-15 68,668.14 68,668.14 68,668.14 68,668.14 0.0M
2022-02-14 69,200.87 69,200.87 69,200.87 69,200.87 0.0M
2022-02-11 70,104.76 70,104.76 70,104.76 70,104.76 0.0M
2022-02-10 70,149.31 70,149.31 70,149.31 70,149.31 0.0M
2022-02-09 69,904.40 69,904.40 69,904.40 69,904.40 0.0M
2022-02-08 68,618.60 68,618.60 68,618.60 68,618.60 0.0M
2022-02-07 69,243.93 69,243.93 69,243.93 69,243.93 0.0M
2022-02-04 69,226.33 69,226.33 69,226.33 69,226.33 0.0M
2022-01-31 67,077.82 67,077.82 67,077.82 67,077.82 0.0M
2022-01-28 66,380.29 66,380.29 66,380.29 66,380.29 0.0M
2022-01-27 67,104.46 67,104.46 67,104.46 67,104.46 0.0M
2022-01-26 68,457.23 68,457.23 68,457.23 68,457.23 0.0M
2022-01-25 68,326.77 68,326.77 68,326.77 68,326.77 0.0M
2022-01-24 69,490.33 69,490.33 69,490.33 69,490.33 0.0M
2022-01-21 70,350.49 70,350.49 70,350.49 70,350.49 0.0M
2022-01-20 70,313.27 70,313.27 70,313.27 70,313.27 0.0M
2022-01-19 67,989.91 67,989.91 67,989.91 67,989.91 0.0M
2022-01-18 67,947.46 67,947.46 67,947.46 67,947.46 0.0M
2022-01-17 68,244.02 68,244.02 68,244.02 68,244.02 0.0M
2022-01-14 68,709.81 68,709.81 68,709.81 68,709.81 0.0M
2022-01-13 68,840.71 68,840.71 68,840.71 68,840.71 0.0M
2022-01-12 68,762.91 68,762.91 68,762.91 68,762.91 0.0M
2022-01-11 66,892.65 66,892.65 66,892.65 66,892.65 0.0M
2022-01-10 66,913.73 66,913.73 66,913.73 66,913.73 0.0M
2022-01-07 66,200.35 66,200.35 66,200.35 66,200.35 0.0M
2022-01-06 65,015.40 65,015.40 65,015.40 65,015.40 0.0M
2022-01-05 64,548.75 64,548.75 64,548.75 64,548.75 0.0M
2022-01-04 65,626.82 65,626.82 65,626.82 65,626.82 0.0M
2022-01-03 65,584.31 65,584.31 65,584.31 65,584.31 0.0M