HS TECH Net TRI (HSTECHN)

HSTECHN
🏛️ Hong Kong →
7,207.70
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
2023-12-29 4,131.84 4,147.36 4,074.18 4,116.82 0.0M
2023-12-28 3,988.73 4,156.15 3,981.91 4,116.39 0.0M
2023-12-27 3,982.17 3,993.66 3,934.47 3,980.63 0.0M
2023-12-22 4,096.06 4,126.50 3,857.79 3,880.32 0.0M
2023-12-21 4,023.68 4,070.73 4,005.74 4,057.69 0.0M
2023-12-20 4,110.20 4,121.80 4,060.77 4,075.49 0.0M
2023-12-19 4,055.27 4,075.66 4,014.36 4,050.40 0.0M
2023-12-18 4,094.82 4,110.78 4,054.69 4,075.41 0.0M
2023-12-15 4,096.82 4,196.37 4,095.57 4,130.07 0.0M
2023-12-14 4,078.01 4,119.92 4,012.86 4,040.36 0.0M
2023-12-13 4,045.73 4,054.06 3,996.38 4,026.86 0.0M
2023-12-12 4,026.90 4,092.92 4,004.96 4,074.97 0.0M
2023-12-11 3,995.27 4,031.19 3,936.52 4,005.34 0.0M
2023-12-08 4,063.84 4,098.52 4,014.05 4,048.40 0.0M
2023-12-07 4,063.51 4,077.63 4,010.40 4,064.00 0.0M
2023-12-06 4,032.17 4,126.65 4,007.16 4,093.90 0.0M
2023-12-05 4,090.05 4,090.05 3,984.48 4,022.99 0.0M
2023-12-04 4,197.79 4,197.79 4,091.73 4,107.16 0.0M
2023-12-01 4,244.30 4,245.14 4,171.86 4,184.94 0.0M
2023-11-30 4,264.95 4,276.25 4,206.11 4,260.01 0.0M
2023-11-29 4,373.84 4,373.84 4,241.77 4,270.40 0.0M
2023-11-28 4,407.21 4,418.08 4,344.56 4,368.88 0.0M
2023-11-27 4,436.56 4,436.56 4,336.49 4,401.59 0.0M
2023-11-24 4,460.21 4,460.21 4,387.13 4,394.13 0.0M
2023-11-23 4,408.78 4,500.63 4,390.12 4,494.89 0.0M
2023-11-22 4,404.66 4,444.88 4,374.25 4,399.58 0.0M
2023-11-21 4,516.86 4,538.99 4,388.25 4,407.49 0.0M
2023-11-20 4,399.90 4,457.67 4,366.49 4,451.73 0.0M
2023-11-17 4,349.21 4,383.89 4,314.53 4,345.36 0.0M
2023-11-16 4,552.30 4,552.30 4,377.55 4,421.30 0.0M
2023-11-15 4,453.03 4,504.44 4,406.75 4,504.44 0.0M
2023-11-14 4,372.34 4,378.01 4,296.34 4,314.35 0.0M
2023-11-13 4,275.03 4,355.85 4,252.22 4,346.58 0.0M
2023-11-10 4,306.14 4,316.20 4,242.49 4,249.59 0.0M
2023-11-09 4,408.23 4,448.94 4,372.17 4,393.49 0.0M
2023-11-08 4,416.96 4,466.88 4,373.90 4,389.78 0.0M
2023-11-07 4,424.86 4,474.84 4,403.50 4,427.99 0.0M
2023-11-06 4,395.27 4,486.71 4,395.27 4,474.64 0.0M
2023-11-03 4,220.58 4,312.17 4,192.32 4,298.64 0.0M
2023-11-02 4,163.08 4,233.77 4,141.64 4,163.32 0.0M
2023-11-01 4,107.21 4,127.00 4,052.17 4,096.67 0.0M
2023-10-31 4,180.59 4,180.59 4,090.60 4,104.09 0.0M
2023-10-30 4,108.50 4,207.97 4,108.50 4,207.97 0.0M
2023-10-27 4,082.96 4,182.05 4,064.23 4,155.33 0.0M
2023-10-26 4,039.14 4,082.06 4,001.62 4,053.20 0.0M
2023-10-25 4,134.30 4,151.28 4,007.94 4,040.52 0.0M
2023-10-24 3,996.70 4,011.62 3,915.58 3,955.28 0.0M
2023-10-20 4,003.80 4,050.48 3,994.65 3,998.17 0.0M
2023-10-19 4,050.40 4,073.91 4,031.00 4,039.66 0.0M
2023-10-18 4,169.25 4,172.67 4,112.24 4,118.02 0.0M
2023-10-17 4,209.24 4,210.21 4,157.88 4,188.03 0.0M
2023-10-16 4,231.07 4,243.21 4,142.17 4,161.42 0.0M
2023-10-13 4,267.49 4,299.79 4,225.21 4,235.84 0.0M
2023-10-12 4,409.10 4,409.10 4,372.76 4,387.83 0.0M
2023-10-11 4,324.08 4,350.87 4,296.93 4,315.16 0.0M
2023-10-10 4,218.91 4,298.02 4,218.91 4,230.19 0.0M
2023-10-09 4,145.58 4,214.01 4,145.58 4,176.49 0.0M
2023-10-06 4,143.39 4,201.89 4,139.70 4,166.30 0.0M
2023-10-05 4,131.99 4,156.10 4,096.26 4,102.63 0.0M
2023-10-04 4,144.49 4,145.22 4,074.80 4,096.73 0.0M
2023-10-03 4,212.71 4,212.71 4,136.26 4,167.80 0.0M
2023-09-29 4,172.20 4,317.78 4,161.29 4,280.33 0.0M
2023-09-28 4,182.87 4,197.87 4,105.14 4,124.79 0.0M
2023-09-27 4,174.66 4,240.58 4,171.73 4,185.65 0.0M
2023-09-26 4,221.19 4,234.87 4,142.35 4,167.53 0.0M
2023-09-25 4,340.84 4,340.84 4,229.45 4,239.18 0.0M
2023-09-22 4,171.94 4,364.11 4,171.94 4,357.56 0.0M
2023-09-21 4,244.36 4,251.03 4,178.35 4,202.46 0.0M
2023-09-20 4,327.35 4,329.92 4,261.81 4,281.68 0.0M
2023-09-19 4,360.09 4,366.43 4,304.01 4,350.42 0.0M
2023-09-18 4,411.32 4,435.16 4,353.22 4,353.22 0.0M
2023-09-15 4,455.96 4,507.29 4,398.41 4,452.08 0.0M
2023-09-14 4,438.08 4,464.93 4,398.05 4,431.60 0.0M
2023-09-13 4,456.84 4,469.26 4,393.42 4,411.99 0.0M
2023-09-12 4,430.61 4,488.73 4,401.25 4,436.86 0.0M
2023-09-11 4,364.42 4,483.94 4,349.48 4,457.79 0.0M
2023-09-07 4,563.49 4,563.49 4,456.86 4,467.08 0.0M
2023-09-06 4,548.92 4,570.23 4,493.24 4,558.82 0.0M
2023-09-05 4,678.27 4,678.27 4,567.42 4,576.94 0.0M
2023-09-04 4,646.96 4,704.02 4,624.44 4,698.71 0.0M
2023-08-31 4,627.83 4,660.14 4,534.92 4,561.71 0.0M
2023-08-30 4,692.95 4,710.26 4,557.00 4,579.08 0.0M
2023-08-29 4,551.87 4,643.32 4,532.94 4,621.67 0.0M
2023-08-28 4,646.54 4,658.60 4,495.22 4,505.01 0.0M
2023-08-25 4,460.88 4,485.21 4,425.82 4,430.15 0.0M
2023-08-24 4,428.10 4,557.23 4,417.09 4,538.27 0.0M
2023-08-23 4,354.73 4,419.39 4,311.97 4,375.47 0.0M
2023-08-22 4,318.23 4,420.22 4,267.91 4,366.81 0.0M
2023-08-21 4,312.52 4,381.09 4,269.37 4,281.94 0.0M
2023-08-18 4,486.79 4,514.13 4,368.08 4,373.88 0.0M
2023-08-17 4,419.58 4,572.59 4,391.73 4,538.56 0.0M
2023-08-16 4,503.95 4,562.47 4,490.50 4,503.47 0.0M
2023-08-15 4,551.45 4,615.87 4,536.53 4,561.32 0.0M
2023-08-14 4,538.23 4,600.50 4,500.56 4,593.30 0.0M
2023-08-11 4,787.57 4,787.57 4,651.39 4,663.98 0.0M
2023-08-10 4,734.37 4,793.87 4,690.91 4,778.42 0.0M
2023-08-09 4,704.80 4,783.98 4,695.85 4,773.70 0.0M
2023-08-08 4,818.05 4,844.88 4,760.30 4,774.23 0.0M
2023-08-07 4,866.96 4,922.32 4,817.41 4,910.91 0.0M
2023-08-04 4,923.78 4,973.70 4,850.60 4,908.59 0.0M
2023-08-03 4,783.84 4,867.18 4,767.18 4,809.41 0.0M
2023-08-02 4,921.19 4,955.76 4,765.43 4,790.13 0.0M
2023-08-01 5,020.50 5,087.67 4,917.27 4,953.11 0.0M
2023-07-31 5,048.63 5,117.19 4,944.79 4,966.05 0.0M
2023-07-28 4,669.93 4,891.24 4,662.86 4,875.05 0.0M
2023-07-27 4,689.13 4,756.02 4,679.49 4,738.20 0.0M
2023-07-26 4,598.03 4,616.90 4,562.48 4,604.65 0.0M
2023-07-25 4,570.09 4,648.90 4,546.36 4,642.10 0.0M
2023-07-24 4,406.43 4,459.37 4,349.63 4,377.70 0.0M
2023-07-21 4,432.52 4,514.59 4,409.87 4,472.04 0.0M
2023-07-20 4,502.50 4,549.44 4,413.92 4,427.78 0.0M
2023-07-19 4,428.83 4,500.27 4,384.36 4,483.60 0.0M
2023-07-18 4,578.86 4,578.86 4,488.52 4,499.20 0.0M
2023-07-14 4,663.91 4,663.91 4,576.97 4,607.53 0.0M
2023-07-13 4,558.23 4,619.66 4,550.13 4,616.66 0.0M
2023-07-12 4,411.42 4,484.12 4,397.30 4,446.99 0.0M
2023-07-11 4,371.21 4,407.81 4,331.31 4,361.65 0.0M
2023-07-10 4,363.76 4,386.15 4,270.11 4,298.52 0.0M
2023-07-07 4,266.36 4,304.23 4,196.87 4,250.69 0.0M
2023-07-06 4,333.43 4,413.57 4,258.76 4,302.57 0.0M
2023-07-05 4,428.25 4,454.69 4,356.23 4,376.34 0.0M
2023-07-04 4,398.91 4,463.50 4,373.85 4,439.41 0.0M
2023-07-03 4,295.81 4,437.85 4,295.81 4,417.54 0.0M
2023-06-30 4,272.05 4,300.07 4,236.15 4,261.69 0.0M
2023-06-29 4,353.76 4,358.34 4,250.99 4,285.80 0.0M
2023-06-28 4,322.68 4,379.59 4,270.04 4,360.47 0.0M
2023-06-27 4,237.76 4,350.52 4,234.81 4,328.01 0.0M
2023-06-26 4,210.32 4,273.45 4,194.79 4,219.53 0.0M
2023-06-23 4,298.19 4,298.19 4,191.65 4,226.85 0.0M
2023-06-21 4,343.57 4,376.42 4,304.50 4,316.39 0.0M
2023-06-20 4,542.22 4,549.89 4,413.28 4,440.16 0.0M
2023-06-19 4,581.74 4,598.51 4,478.81 4,552.47 0.0M
2023-06-16 4,596.76 4,653.84 4,557.36 4,612.65 0.0M
2023-06-15 4,498.44 4,575.29 4,471.98 4,574.34 0.0M
2023-06-14 4,421.91 4,485.91 4,395.04 4,415.66 0.0M
2023-06-13 4,297.01 4,423.40 4,290.54 4,399.87 0.0M
2023-06-12 4,302.74 4,311.75 4,244.31 4,297.65 0.0M
2023-06-09 4,266.37 4,303.15 4,211.47 4,286.26 0.0M
2023-06-08 4,257.27 4,264.38 4,195.05 4,242.77 0.0M
2023-06-07 4,273.55 4,299.04 4,239.22 4,270.77 0.0M
2023-06-06 4,190.69 4,257.66 4,150.72 4,176.36 0.0M
2023-06-05 4,154.78 4,196.24 4,123.22 4,183.37 0.0M
2023-06-02 4,059.64 4,186.76 4,057.07 4,165.41 0.0M
2023-06-01 3,939.96 4,055.16 3,933.12 3,954.44 0.0M
2023-05-31 3,982.31 3,982.31 3,881.61 3,949.93 0.0M
2023-05-30 3,994.62 4,040.47 3,944.49 4,032.06 0.0M
2023-05-29 4,067.86 4,084.58 3,963.44 3,971.45 0.0M
2023-05-25 4,080.16 4,102.94 3,975.54 4,019.04 0.0M
2023-05-24 4,152.57 4,167.51 4,096.32 4,111.35 0.0M
2023-05-23 4,273.08 4,298.47 4,181.86 4,194.66 0.0M
2023-05-22 4,177.40 4,292.85 4,161.29 4,250.33 0.0M
2023-05-19 4,211.92 4,216.13 4,148.55 4,161.21 0.0M
2023-05-18 4,256.75 4,306.79 4,240.32 4,262.62 0.0M
2023-05-17 4,325.85 4,328.11 4,199.57 4,211.47 0.0M
2023-05-16 4,342.88 4,345.30 4,282.29 4,307.41 0.0M
2023-05-15 4,187.36 4,304.50 4,166.86 4,271.77 0.0M
2023-05-12 4,275.50 4,279.98 4,200.33 4,215.84 0.0M
2023-05-11 4,210.18 4,229.78 4,137.01 4,203.59 0.0M
2023-05-10 4,141.29 4,166.99 4,092.29 4,147.88 0.0M
2023-05-09 4,262.42 4,262.42 4,124.94 4,133.78 0.0M
2023-05-08 4,253.60 4,291.45 4,227.96 4,259.62 0.0M
2023-05-05 4,255.68 4,296.56 4,225.74 4,239.16 0.0M
2023-05-04 4,191.49 4,239.08 4,165.27 4,196.14 0.0M
2023-05-03 4,176.47 4,191.19 4,118.87 4,173.36 0.0M
2023-05-02 4,318.96 4,370.84 4,204.69 4,242.49 0.0M
2023-04-28 4,230.93 4,306.76 4,227.24 4,245.68 0.0M
2023-04-27 4,189.64 4,211.18 4,157.16 4,202.64 0.0M
2023-04-26 4,132.32 4,268.80 4,130.16 4,213.57 0.0M
2023-04-25 4,286.55 4,286.55 4,119.11 4,161.42 0.0M
2023-04-24 4,323.14 4,361.76 4,245.67 4,310.59 0.0M
2023-04-21 4,429.71 4,439.46 4,292.39 4,320.13 0.0M
2023-04-20 4,459.89 4,484.05 4,441.66 4,459.86 0.0M
2023-04-19 4,573.01 4,573.01 4,446.51 4,463.86 0.0M
2023-04-18 4,601.40 4,616.30 4,549.55 4,573.39 0.0M
2023-04-17 4,503.56 4,659.66 4,488.04 4,629.26 0.0M
2023-04-14 4,538.68 4,566.30 4,477.57 4,531.34 0.0M
2023-04-13 4,434.58 4,526.79 4,411.85 4,526.79 0.0M
2023-04-12 4,614.23 4,622.91 4,508.57 4,534.32 0.0M
2023-04-11 4,654.18 4,690.17 4,546.86 4,622.87 0.0M
2023-04-06 4,536.00 4,615.43 4,523.49 4,611.43 0.0M
2023-04-04 4,656.23 4,656.23 4,554.73 4,606.85 0.0M
2023-04-03 4,652.35 4,690.89 4,602.69 4,677.35 0.0M
2023-03-31 4,736.45 4,740.67 4,650.73 4,678.64 0.0M
2023-03-30 4,650.71 4,686.14 4,564.51 4,642.34 0.0M
2023-03-29 4,692.65 4,719.32 4,601.06 4,616.28 0.0M
2023-03-28 4,497.05 4,540.40 4,446.23 4,505.14 0.0M
2023-03-27 4,576.45 4,576.45 4,436.52 4,463.36 0.0M
2023-03-24 4,547.33 4,667.38 4,534.67 4,592.91 0.0M
2023-03-23 4,360.26 4,568.91 4,338.07 4,564.79 0.0M
2023-03-22 4,362.20 4,427.40 4,340.62 4,358.39 0.0M
2023-03-21 4,252.57 4,327.32 4,207.99 4,310.61 0.0M
2023-03-20 4,311.28 4,320.02 4,154.43 4,207.43 0.0M
2023-03-17 4,244.57 4,338.99 4,217.61 4,326.51 0.0M
2023-03-16 4,136.14 4,235.63 4,115.54 4,143.88 0.0M
2023-03-15 4,213.75 4,282.87 4,174.04 4,203.07 0.0M
2023-03-14 4,209.14 4,254.04 4,093.20 4,120.85 0.0M
2023-03-13 4,166.02 4,303.56 4,161.78 4,230.50 0.0M
2023-03-10 4,152.05 4,174.59 4,081.37 4,111.71 0.0M
2023-03-09 4,335.77 4,356.22 4,273.39 4,273.39 0.0M
2023-03-08 4,394.80 4,394.80 4,298.51 4,336.81 0.0M
2023-03-07 4,538.38 4,623.75 4,435.11 4,480.97 0.0M
2023-03-06 4,552.87 4,602.63 4,500.95 4,540.37 0.0M
2023-03-03 4,600.72 4,623.93 4,518.00 4,577.38 0.0M
2023-03-02 4,458.87 4,513.52 4,453.66 4,484.99 0.0M
2023-03-01 4,281.66 4,572.85 4,281.66 4,549.46 0.0M
2023-02-28 4,349.38 4,384.22 4,246.41 4,266.25 0.0M
2023-02-27 4,306.99 4,394.90 4,290.52 4,336.66 0.0M
2023-02-24 4,448.53 4,473.95 4,358.20 4,359.29 0.0M
2023-02-23 4,445.94 4,562.83 4,433.60 4,509.79 0.0M
2023-02-22 4,474.36 4,523.84 4,426.38 4,457.03 0.0M
2023-02-21 4,679.80 4,685.86 4,512.62 4,519.49 0.0M
2023-02-20 4,617.46 4,720.00 4,591.33 4,686.40 0.0M
2023-02-17 4,738.44 4,786.69 4,624.14 4,627.73 0.0M
2023-02-16 4,704.42 4,863.07 4,695.10 4,746.71 0.0M
2023-02-15 4,719.52 4,734.84 4,616.04 4,661.55 0.0M
2023-02-14 4,777.97 4,779.68 4,703.78 4,707.04 0.0M
2023-02-13 4,660.23 4,777.28 4,635.97 4,755.20 0.0M
2023-02-10 4,901.62 4,920.95 4,731.73 4,741.41 0.0M
2023-02-09 4,768.10 4,972.59 4,760.25 4,969.12 0.0M
2023-02-08 4,887.90 4,924.40 4,792.34 4,816.80 0.0M
2023-02-07 4,875.92 4,976.68 4,867.88 4,908.90 0.0M
2023-02-06 4,908.38 4,927.63 4,819.35 4,852.94 0.0M
2023-02-03 5,059.36 5,102.30 4,983.23 5,037.02 0.0M
2023-02-02 5,177.38 5,222.52 5,094.99 5,104.80 0.0M
2023-02-01 4,970.40 5,103.88 4,924.51 5,103.88 0.0M
2023-01-31 5,015.95 5,050.50 4,860.05 4,937.45 0.0M
2023-01-30 5,189.35 5,200.35 4,953.93 4,978.36 0.0M
2023-01-27 5,202.76 5,245.06 5,176.24 5,231.63 0.0M
2023-01-26 5,067.63 5,177.69 5,064.39 5,177.69 0.0M
2023-01-20 4,877.59 4,975.58 4,875.23 4,965.93 0.0M
2023-01-19 4,831.10 4,881.30 4,797.06 4,836.72 0.0M
2023-01-18 4,867.06 4,931.91 4,818.11 4,917.98 0.0M
2023-01-17 4,884.10 4,964.35 4,830.99 4,891.76 0.0M
2023-01-16 4,975.24 4,988.10 4,843.82 4,898.47 0.0M
2023-01-13 4,883.33 4,960.85 4,835.21 4,950.71 0.0M
2023-01-12 4,972.10 4,998.08 4,805.17 4,877.11 0.0M
2023-01-11 4,987.11 5,045.30 4,910.67 4,942.39 0.0M
2023-01-10 4,940.21 4,971.80 4,882.20 4,954.84 0.0M
2023-01-09 4,888.36 4,982.26 4,856.77 4,968.03 0.0M
2023-01-06 4,948.11 4,949.13 4,777.20 4,816.30 0.0M
2023-01-05 4,962.67 5,000.95 4,848.60 4,884.89 0.0M
2023-01-04 4,661.16 4,812.00 4,625.18 4,812.00 0.0M
2023-01-03 4,436.07 4,615.12 4,368.20 4,601.36 0.0M