HSCEI ESG Enhanced (HSCESGE)

HSCESGE
🏛️ Hong Kong →
5,131.28
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 3,980.34 3,990.46 3,921.41 3,937.02 0.0M
2022-12-29 3,906.98 3,933.09 3,864.01 3,906.78 0.0M
2022-12-28 3,953.10 4,014.48 3,935.45 3,967.06 0.0M
2022-12-23 3,874.39 3,942.61 3,870.03 3,911.94 0.0M
2022-12-22 3,890.62 3,962.21 3,880.15 3,947.74 0.0M
2022-12-21 3,799.14 3,817.61 3,771.70 3,803.72 0.0M
2022-12-20 3,822.88 3,830.52 3,728.79 3,779.25 0.0M
2022-12-19 3,904.00 3,990.07 3,852.18 3,879.09 0.0M
2022-12-16 3,856.89 3,941.22 3,805.82 3,897.84 0.0M
2022-12-15 3,910.73 3,926.79 3,810.41 3,856.65 0.0M
2022-12-14 3,949.56 3,965.29 3,878.51 3,919.19 0.0M
2022-12-13 3,876.27 3,950.75 3,862.96 3,898.51 0.0M
2022-12-12 3,952.59 3,977.37 3,858.78 3,881.43 0.0M
2022-12-09 3,918.26 4,053.61 3,900.99 4,050.03 0.0M
2022-12-08 3,802.22 3,928.21 3,802.22 3,913.86 0.0M
2022-12-07 3,895.34 3,991.60 3,752.62 3,757.20 0.0M
2022-12-06 3,868.10 3,953.40 3,848.36 3,909.07 0.0M
2022-12-05 3,839.40 3,945.78 3,795.86 3,942.45 0.0M
2022-12-02 3,726.20 3,741.08 3,659.61 3,704.00 0.0M
2022-12-01 3,821.79 3,853.14 3,705.25 3,715.79 0.0M
2022-11-30 3,593.32 3,711.50 3,557.21 3,698.96 0.0M
2022-11-29 3,464.78 3,616.73 3,445.51 3,616.65 0.0M
2022-11-28 3,288.91 3,384.46 3,263.60 3,371.12 0.0M
2022-11-25 3,449.08 3,449.08 3,388.53 3,435.93 0.0M
2022-11-24 3,444.91 3,462.30 3,403.67 3,447.28 0.0M
2022-11-23 3,385.55 3,436.68 3,355.59 3,401.90 0.0M
2022-11-22 3,449.74 3,484.22 3,345.54 3,376.88 0.0M
2022-11-21 3,454.98 3,474.92 3,385.44 3,452.07 0.0M
2022-11-18 3,623.86 3,640.11 3,514.88 3,534.15 0.0M
2022-11-17 3,558.26 3,588.67 3,463.46 3,553.74 0.0M
2022-11-16 3,597.88 3,657.43 3,545.61 3,608.04 0.0M
2022-11-15 3,453.57 3,643.87 3,420.77 3,634.88 0.0M
2022-11-14 3,532.76 3,532.76 3,422.20 3,456.53 0.0M
2022-11-11 3,291.85 3,346.06 3,209.11 3,344.49 0.0M
2022-11-10 3,058.45 3,058.52 3,016.44 3,041.31 0.0M
2022-11-09 3,154.83 3,206.40 3,078.30 3,109.84 0.0M
2022-11-08 3,184.42 3,205.14 3,117.41 3,151.78 0.0M
2022-11-07 3,031.65 3,223.87 3,015.89 3,179.27 0.0M
2022-11-04 2,888.69 3,154.84 2,888.69 3,071.05 0.0M
2022-11-03 2,896.17 2,940.12 2,861.26 2,863.02 0.0M
2022-11-02 2,875.78 2,986.26 2,837.48 2,979.63 0.0M
2022-11-01 2,760.00 2,937.92 2,751.24 2,894.28 0.0M
2022-10-31 2,764.51 2,823.56 2,692.27 2,728.65 0.0M
2022-10-28 2,907.61 2,907.61 2,753.19 2,771.94 0.0M
2022-10-27 3,002.11 3,021.46 2,910.99 2,915.26 0.0M
2022-10-26 2,868.40 2,975.75 2,855.23 2,911.34 0.0M
2022-10-25 2,868.67 2,941.18 2,789.54 2,886.39 0.0M
2022-10-24 3,024.61 3,061.45 2,828.17 2,849.73 0.0M
2022-10-21 3,133.78 3,146.36 3,100.54 3,111.60 0.0M
2022-10-20 3,123.82 3,168.80 3,065.23 3,124.98 0.0M
2022-10-19 3,263.40 3,291.35 3,189.34 3,190.05 0.0M
2022-10-18 3,269.50 3,290.16 3,186.28 3,290.16 0.0M
2022-10-17 3,209.60 3,254.70 3,133.97 3,222.33 0.0M
2022-10-14 3,235.72 3,331.32 3,219.01 3,235.61 0.0M
2022-10-13 3,279.90 3,287.07 3,183.74 3,183.74 0.0M
2022-10-12 3,291.36 3,361.93 3,210.40 3,284.24 0.0M
2022-10-11 3,393.02 3,393.82 3,295.11 3,304.14 0.0M
2022-10-10 3,437.87 3,451.75 3,379.26 3,395.04 0.0M
2022-10-07 3,553.55 3,555.64 3,502.36 3,513.27 0.0M
2022-10-06 3,619.37 3,622.58 3,579.90 3,592.46 0.0M
2022-10-05 3,539.45 3,633.32 3,510.76 3,615.43 0.0M
2022-10-03 3,372.35 3,437.54 3,351.21 3,384.58 0.0M
2022-09-30 3,420.46 3,448.33 3,349.18 3,396.63 0.0M
2022-09-29 3,537.28 3,544.96 3,390.31 3,422.02 0.0M
2022-09-28 3,559.60 3,559.60 3,457.82 3,470.53 0.0M
2022-09-27 3,579.91 3,602.47 3,534.15 3,593.21 0.0M
2022-09-26 3,528.43 3,639.70 3,527.17 3,583.57 0.0M
2022-09-23 3,586.35 3,623.39 3,548.35 3,550.60 0.0M
2022-09-22 3,571.31 3,614.09 3,554.30 3,604.89 0.0M
2022-09-21 3,718.90 3,718.90 3,650.47 3,652.30 0.0M
2022-09-20 3,744.34 3,770.80 3,738.12 3,753.33 0.0M
2022-09-19 3,751.74 3,754.63 3,692.77 3,712.87 0.0M
2022-09-16 3,787.39 3,823.30 3,764.26 3,773.89 0.0M
2022-09-15 3,808.92 3,866.12 3,808.92 3,842.39 0.0M
2022-09-14 3,828.74 3,856.03 3,800.88 3,818.13 0.0M
2022-09-13 3,922.88 3,956.00 3,898.47 3,926.23 0.0M
2022-09-09 3,789.03 3,922.07 3,789.03 3,909.97 0.0M
2022-09-08 3,835.34 3,841.26 3,765.86 3,775.47 0.0M
2022-09-07 3,787.94 3,836.68 3,781.42 3,826.59 0.0M
2022-09-06 3,846.82 3,872.82 3,821.31 3,854.28 0.0M
2022-09-05 3,850.75 3,857.35 3,799.66 3,835.59 0.0M
2022-09-02 3,951.63 3,960.92 3,867.88 3,899.02 0.0M
2022-09-01 3,998.15 4,029.10 3,940.53 3,956.02 0.0M
2022-08-31 3,916.93 4,089.53 3,916.93 4,031.15 0.0M
2022-08-30 4,040.59 4,040.59 3,944.05 4,007.29 0.0M
2022-08-29 4,025.36 4,046.78 4,004.77 4,034.16 0.0M
2022-08-26 4,067.43 4,077.93 4,035.37 4,077.93 0.0M
2022-08-25 3,901.27 4,037.69 3,901.27 4,033.06 0.0M
2022-08-24 3,928.95 3,928.95 3,842.19 3,869.77 0.0M
2022-08-23 3,940.59 3,955.53 3,885.81 3,917.38 0.0M
2022-08-22 3,900.66 3,984.40 3,900.66 3,945.74 0.0M
2022-08-19 3,896.31 3,972.95 3,894.65 3,943.17 0.0M
2022-08-18 3,978.13 3,978.13 3,910.30 3,930.88 0.0M
2022-08-17 3,986.17 4,006.66 3,927.94 3,968.63 0.0M
2022-08-16 4,012.20 4,047.50 3,910.30 3,955.31 0.0M
2022-08-15 3,972.13 4,035.09 3,966.31 3,977.85 0.0M
2022-08-12 4,003.03 4,012.61 3,954.74 4,003.63 0.0M
2022-08-11 3,910.44 3,978.68 3,895.76 3,978.68 0.0M
2022-08-10 3,951.83 3,952.54 3,811.23 3,852.86 0.0M
2022-08-09 3,968.46 4,019.97 3,935.91 3,959.52 0.0M
2022-08-08 3,993.16 4,016.88 3,950.14 3,967.91 0.0M
2022-08-05 4,045.84 4,047.00 4,000.44 4,032.38 0.0M
2022-08-04 3,986.31 4,029.75 3,971.63 4,008.99 0.0M
2022-08-03 3,964.44 3,987.79 3,913.23 3,937.02 0.0M
2022-08-02 3,973.60 3,973.60 3,870.46 3,918.95 0.0M
2022-08-01 4,016.96 4,045.54 3,972.91 4,029.98 0.0M
2022-07-29 4,178.11 4,181.32 4,014.87 4,037.68 0.0M
2022-07-28 4,187.69 4,206.24 4,147.36 4,174.86 0.0M
2022-07-27 4,209.33 4,219.40 4,152.81 4,174.45 0.0M
2022-07-26 4,202.98 4,282.69 4,187.10 4,271.24 0.0M
2022-07-25 4,175.09 4,197.51 4,142.44 4,190.94 0.0M
2022-07-22 4,227.74 4,244.94 4,171.99 4,194.61 0.0M
2022-07-21 4,243.88 4,261.66 4,179.20 4,198.86 0.0M
2022-07-20 4,277.59 4,304.39 4,252.50 4,254.71 0.0M
2022-07-19 4,231.41 4,241.03 4,176.45 4,209.02 0.0M
2022-07-18 4,167.53 4,274.63 4,126.68 4,262.32 0.0M
2022-07-15 4,195.28 4,237.98 4,115.78 4,132.16 0.0M
2022-07-14 4,273.63 4,275.27 4,191.85 4,242.19 0.0M
2022-07-13 4,320.12 4,330.47 4,249.88 4,264.04 0.0M
2022-07-12 4,303.90 4,365.47 4,270.96 4,293.93 0.0M
2022-07-11 4,500.30 4,500.30 4,338.20 4,366.22 0.0M
2022-07-08 4,591.97 4,591.97 4,504.32 4,542.24 0.0M
2022-07-07 4,482.42 4,555.89 4,438.65 4,552.95 0.0M
2022-07-06 4,585.40 4,606.01 4,461.25 4,542.04 0.0M
2022-07-05 4,664.18 4,698.06 4,572.15 4,594.02 0.0M
2022-07-04 4,589.25 4,629.78 4,538.26 4,605.31 0.0M
2022-06-30 4,608.23 4,679.98 4,579.61 4,620.78 0.0M
2022-06-29 4,666.00 4,718.41 4,593.76 4,631.86 0.0M
2022-06-28 4,672.16 4,767.39 4,625.00 4,749.04 0.0M
2022-06-27 4,606.23 4,759.11 4,606.23 4,702.17 0.0M
2022-06-24 4,489.39 4,567.16 4,487.12 4,554.08 0.0M
2022-06-23 4,389.78 4,475.65 4,369.85 4,435.80 0.0M
2022-06-22 4,479.43 4,496.70 4,359.16 4,359.16 0.0M
2022-06-21 4,431.10 4,509.65 4,405.13 4,496.00 0.0M
2022-06-20 4,323.85 4,414.79 4,303.68 4,409.30 0.0M