HSCEI ESG KRW Hedged (HSCEEKH)

HSCEEKH
🏛️ Hong Kong →
2,728.79
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
2024-12-31 1,967.42 1,967.42 1,967.42 1,967.42 0.0M
2024-12-30 1,967.12 1,967.12 1,967.12 1,967.12 0.0M
2024-12-27 1,974.02 1,974.02 1,974.02 1,974.02 0.0M
2024-12-24 1,966.64 1,966.64 1,966.64 1,966.64 0.0M
2024-12-23 1,940.01 1,940.01 1,940.01 1,940.01 0.0M
2024-12-20 1,921.84 1,921.84 1,921.84 1,921.84 0.0M
2024-12-19 1,921.79 1,921.79 1,921.79 1,921.79 0.0M
2024-12-18 1,927.13 1,927.13 1,927.13 1,927.13 0.0M
2024-12-17 1,904.60 1,904.60 1,904.60 1,904.60 0.0M
2024-12-16 1,909.81 1,909.81 1,909.81 1,909.81 0.0M
2024-12-13 1,926.41 1,926.41 1,926.41 1,926.41 0.0M
2024-12-12 1,975.14 1,975.14 1,975.14 1,975.14 0.0M
2024-12-11 1,941.78 1,941.78 1,941.78 1,941.78 0.0M
2024-12-10 1,952.48 1,952.48 1,952.48 1,952.48 0.0M
2024-12-09 1,968.05 1,968.05 1,968.05 1,968.05 0.0M
2024-12-06 1,908.71 1,908.71 1,908.71 1,908.71 0.0M
2024-12-05 1,875.74 1,875.74 1,875.74 1,875.74 0.0M
2024-12-04 1,892.76 1,892.76 1,892.76 1,892.76 0.0M
2024-12-03 1,892.34 1,892.34 1,892.34 1,892.34 0.0M
2024-12-02 1,872.87 1,872.87 1,872.87 1,872.87 0.0M
2024-11-29 1,853.29 1,853.29 1,853.29 1,853.29 0.0M
2024-11-28 1,843.29 1,843.29 1,843.29 1,843.29 0.0M
2024-11-27 1,870.02 1,870.02 1,870.02 1,870.02 0.0M
2024-11-26 1,829.26 1,829.26 1,829.26 1,829.26 0.0M
2024-11-25 1,834.48 1,834.48 1,834.48 1,834.48 0.0M
2024-11-22 1,834.41 1,834.41 1,834.41 1,834.41 0.0M
2024-11-21 1,876.13 1,876.13 1,876.13 1,876.13 0.0M
2024-11-20 1,890.68 1,890.68 1,890.68 1,890.68 0.0M
2024-11-19 1,890.10 1,890.10 1,890.10 1,890.10 0.0M
2024-11-18 1,882.87 1,882.87 1,882.87 1,882.87 0.0M
2024-11-15 1,864.14 1,864.14 1,864.14 1,864.14 0.0M
2024-11-14 1,864.58 1,864.58 1,864.58 1,864.58 0.0M
2024-11-13 1,907.61 1,907.61 1,907.61 1,907.61 0.0M
2024-11-12 1,904.30 1,904.30 1,904.30 1,904.30 0.0M
2024-11-11 1,963.94 1,963.94 1,963.94 1,963.94 0.0M
2024-11-08 1,986.58 1,986.58 1,986.58 1,986.58 0.0M
2024-11-07 2,005.48 2,005.48 2,005.48 2,005.48 0.0M
2024-11-06 1,964.38 1,964.38 1,964.38 1,964.38 0.0M
2024-11-05 2,018.06 2,018.06 2,018.06 2,018.06 0.0M
2024-11-04 1,965.26 1,965.26 1,965.26 1,965.26 0.0M
2024-11-01 1,955.59 1,955.59 1,955.59 1,955.59 0.0M
2024-10-31 1,942.00 1,942.00 1,942.00 1,942.00 0.0M
2024-10-30 1,952.41 1,952.41 1,952.41 1,952.41 0.0M
2024-10-29 1,987.66 1,987.66 1,987.66 1,987.66 0.0M
2024-10-28 1,986.05 1,986.05 1,986.05 1,986.05 0.0M
2024-10-25 1,983.71 1,983.71 1,983.71 1,983.71 0.0M
2024-10-24 1,968.70 1,968.70 1,968.70 1,968.70 0.0M
2024-10-23 2,001.56 2,001.56 2,001.56 2,001.56 0.0M
2024-10-22 1,976.52 1,976.52 1,976.52 1,976.52 0.0M
2024-10-21 1,972.91 1,972.91 1,972.91 1,972.91 0.0M
2024-10-18 2,004.66 2,004.66 2,004.66 2,004.66 0.0M
2024-10-17 1,921.73 1,921.73 1,921.73 1,921.73 0.0M
2024-10-16 1,946.86 1,946.86 1,946.86 1,946.86 0.0M
2024-10-15 1,951.07 1,951.07 1,951.07 1,951.07 0.0M
2024-10-14 2,031.13 2,031.13 2,031.13 2,031.13 0.0M
2024-10-10 2,038.62 2,038.62 2,038.62 2,038.62 0.0M
2024-10-09 1,980.46 1,980.46 1,980.46 1,980.46 0.0M
2024-10-08 2,010.47 2,010.47 2,010.47 2,010.47 0.0M
2024-10-07 2,242.37 2,242.37 2,242.37 2,242.37 0.0M
2024-10-04 2,176.71 2,176.71 2,176.71 2,176.71 0.0M
2024-10-03 2,090.07 2,090.07 2,090.07 2,090.07 0.0M
2024-10-02 2,153.86 2,153.86 2,153.86 2,153.86 0.0M
2024-09-30 2,016.33 2,016.33 2,016.33 2,016.33 0.0M
2024-09-27 1,968.84 1,968.84 1,968.84 1,968.84 0.0M
2024-09-26 1,910.18 1,910.18 1,910.18 1,910.18 0.0M
2024-09-25 1,824.09 1,824.09 1,824.09 1,824.09 0.0M
2024-09-24 1,813.92 1,813.92 1,813.92 1,813.92 0.0M
2024-09-23 1,730.36 1,730.36 1,730.36 1,730.36 0.0M
2024-09-20 1,727.82 1,727.82 1,727.82 1,727.82 0.0M
2024-09-19 1,708.46 1,708.46 1,708.46 1,708.46 0.0M
2024-09-17 1,682.67 1,682.67 1,682.67 1,682.67 0.0M
2024-09-16 1,657.79 1,657.79 1,657.79 1,657.79 0.0M
2024-09-13 1,650.42 1,650.42 1,650.42 1,650.42 0.0M
2024-09-12 1,635.10 1,635.10 1,635.10 1,635.10 0.0M
2024-09-11 1,628.18 1,628.18 1,628.18 1,628.18 0.0M
2024-09-10 1,639.73 1,639.73 1,639.73 1,639.73 0.0M
2024-09-09 1,635.78 1,635.78 1,635.78 1,635.78 0.0M
2024-09-05 1,665.18 1,665.18 1,665.18 1,665.18 0.0M
2024-09-04 1,672.05 1,672.05 1,672.05 1,672.05 0.0M
2024-09-03 1,693.06 1,693.06 1,693.06 1,693.06 0.0M
2024-09-02 1,695.24 1,695.24 1,695.24 1,695.24 0.0M
2024-08-30 1,731.56 1,731.56 1,731.56 1,731.56 0.0M
2024-08-29 1,705.45 1,705.45 1,705.45 1,705.45 0.0M
2024-08-28 1,704.48 1,704.48 1,704.48 1,704.48 0.0M
2024-08-27 1,727.31 1,727.31 1,727.31 1,727.31 0.0M
2024-08-26 1,716.85 1,716.85 1,716.85 1,716.85 0.0M
2024-08-23 1,701.07 1,701.07 1,701.07 1,701.07 0.0M
2024-08-22 1,703.22 1,703.22 1,703.22 1,703.22 0.0M
2024-08-21 1,683.47 1,683.47 1,683.47 1,683.47 0.0M
2024-08-20 1,695.13 1,695.13 1,695.13 1,695.13 0.0M
2024-08-19 1,702.60 1,702.60 1,702.60 1,702.60 0.0M
2024-08-16 1,688.55 1,688.55 1,688.55 1,688.55 0.0M
2024-08-15 1,664.24 1,664.24 1,664.24 1,664.24 0.0M
2024-08-14 1,661.24 1,661.24 1,661.24 1,661.24 0.0M
2024-08-13 1,666.34 1,666.34 1,666.34 1,666.34 0.0M
2024-08-12 1,659.51 1,659.51 1,659.51 1,659.51 0.0M
2024-08-09 1,656.36 1,656.36 1,656.36 1,656.36 0.0M
2024-08-08 1,634.78 1,634.78 1,634.78 1,634.78 0.0M
2024-08-07 1,631.22 1,631.22 1,631.22 1,631.22 0.0M
2024-08-06 1,609.68 1,609.68 1,609.68 1,609.68 0.0M
2024-08-05 1,616.88 1,616.88 1,616.88 1,616.88 0.0M
2024-08-02 1,647.60 1,647.60 1,647.60 1,647.60 0.0M
2024-08-01 1,677.73 1,677.73 1,677.73 1,677.73 0.0M
2024-07-31 1,683.47 1,683.47 1,683.47 1,683.47 0.0M
2024-07-30 1,650.89 1,650.89 1,650.89 1,650.89 0.0M
2024-07-29 1,677.50 1,677.50 1,677.50 1,677.50 0.0M
2024-07-26 1,661.79 1,661.79 1,661.79 1,661.79 0.0M
2024-07-25 1,665.88 1,665.88 1,665.88 1,665.88 0.0M
2024-07-24 1,697.73 1,697.73 1,697.73 1,697.73 0.0M
2024-07-23 1,713.96 1,713.96 1,713.96 1,713.96 0.0M
2024-07-22 1,732.44 1,732.44 1,732.44 1,732.44 0.0M
2024-07-19 1,709.01 1,709.01 1,709.01 1,709.01 0.0M
2024-07-18 1,746.98 1,746.98 1,746.98 1,746.98 0.0M
2024-07-17 1,743.57 1,743.57 1,743.57 1,743.57 0.0M
2024-07-16 1,752.80 1,752.80 1,752.80 1,752.80 0.0M
2024-07-15 1,779.94 1,779.94 1,779.94 1,779.94 0.0M
2024-07-12 1,811.18 1,811.18 1,811.18 1,811.18 0.0M
2024-07-11 1,772.18 1,772.18 1,772.18 1,772.18 0.0M
2024-07-10 1,737.80 1,737.80 1,737.80 1,737.80 0.0M
2024-07-09 1,744.65 1,744.65 1,744.65 1,744.65 0.0M
2024-07-08 1,742.81 1,742.81 1,742.81 1,742.81 0.0M
2024-07-05 1,769.06 1,769.06 1,769.06 1,769.06 0.0M
2024-07-04 1,792.22 1,792.22 1,792.22 1,792.22 0.0M
2024-07-03 1,787.43 1,787.43 1,787.43 1,787.43 0.0M
2024-07-02 1,765.36 1,765.36 1,765.36 1,765.36 0.0M
2024-06-28 1,758.06 1,758.06 1,758.06 1,758.06 0.0M
2024-06-27 1,753.90 1,753.90 1,753.90 1,753.90 0.0M
2024-06-26 1,795.60 1,795.60 1,795.60 1,795.60 0.0M
2024-06-25 1,791.11 1,791.11 1,791.11 1,791.11 0.0M
2024-06-24 1,787.34 1,787.34 1,787.34 1,787.34 0.0M
2024-06-21 1,789.52 1,789.52 1,789.52 1,789.52 0.0M
2024-06-20 1,820.03 1,820.03 1,820.03 1,820.03 0.0M
2024-06-19 1,828.49 1,828.49 1,828.49 1,828.49 0.0M
2024-06-18 1,769.12 1,769.12 1,769.12 1,769.12 0.0M
2024-06-17 1,767.32 1,767.32 1,767.32 1,767.32 0.0M
2024-06-14 1,767.93 1,767.93 1,767.93 1,767.93 0.0M
2024-06-13 1,781.41 1,781.41 1,781.41 1,781.41 0.0M
2024-06-12 1,761.68 1,761.68 1,761.68 1,761.68 0.0M
2024-06-11 1,790.77 1,790.77 1,790.77 1,790.77 0.0M
2024-06-07 1,809.69 1,809.69 1,809.69 1,809.69 0.0M
2024-06-06 1,831.49 1,831.49 1,831.49 1,831.49 0.0M
2024-06-05 1,819.73 1,819.73 1,819.73 1,819.73 0.0M
2024-06-04 1,823.63 1,823.63 1,823.63 1,823.63 0.0M
2024-06-03 1,819.39 1,819.39 1,819.39 1,819.39 0.0M
2024-05-31 1,781.08 1,781.08 1,781.08 1,781.08 0.0M
2024-05-30 1,798.89 1,798.89 1,798.89 1,798.89 0.0M
2024-05-29 1,819.19 1,819.19 1,819.19 1,819.19 0.0M
2024-05-28 1,845.38 1,845.38 1,845.38 1,845.38 0.0M
2024-05-27 1,848.93 1,848.93 1,848.93 1,848.93 0.0M
2024-05-24 1,822.13 1,822.13 1,822.13 1,822.13 0.0M
2024-05-23 1,848.07 1,848.07 1,848.07 1,848.07 0.0M
2024-05-22 1,878.26 1,878.26 1,878.26 1,878.26 0.0M
2024-05-21 1,871.53 1,871.53 1,871.53 1,871.53 0.0M
2024-05-20 1,912.72 1,912.72 1,912.72 1,912.72 0.0M
2024-05-17 1,903.38 1,903.38 1,903.38 1,903.38 0.0M
2024-05-16 1,886.71 1,886.71 1,886.71 1,886.71 0.0M
2024-05-14 1,859.51 1,859.51 1,859.51 1,859.51 0.0M
2024-05-13 1,863.24 1,863.24 1,863.24 1,863.24 0.0M
2024-05-10 1,856.83 1,856.83 1,856.83 1,856.83 0.0M
2024-05-09 1,817.48 1,817.48 1,817.48 1,817.48 0.0M
2024-05-08 1,786.24 1,786.24 1,786.24 1,786.24 0.0M
2024-05-07 1,806.62 1,806.62 1,806.62 1,806.62 0.0M
2024-05-06 1,815.95 1,815.95 1,815.95 1,815.95 0.0M
2024-05-03 1,808.35 1,808.35 1,808.35 1,808.35 0.0M
2024-05-02 1,780.43 1,780.43 1,780.43 1,780.43 0.0M
2024-04-30 1,739.98 1,739.98 1,739.98 1,739.98 0.0M
2024-04-29 1,741.85 1,741.85 1,741.85 1,741.85 0.0M
2024-04-26 1,731.85 1,731.85 1,731.85 1,731.85 0.0M
2024-04-25 1,689.50 1,689.50 1,689.50 1,689.50 0.0M
2024-04-24 1,679.29 1,679.29 1,679.29 1,679.29 0.0M
2024-04-23 1,640.61 1,640.61 1,640.61 1,640.61 0.0M
2024-04-22 1,614.23 1,614.23 1,614.23 1,614.23 0.0M
2024-04-19 1,594.95 1,594.95 1,594.95 1,594.95 0.0M
2024-04-18 1,611.26 1,611.26 1,611.26 1,611.26 0.0M
2024-04-17 1,596.29 1,596.29 1,596.29 1,596.29 0.0M
2024-04-16 1,593.27 1,593.27 1,593.27 1,593.27 0.0M
2024-04-15 1,626.81 1,626.81 1,626.81 1,626.81 0.0M
2024-04-12 1,633.39 1,633.39 1,633.39 1,633.39 0.0M
2024-04-11 1,668.81 1,668.81 1,668.81 1,668.81 0.0M
2024-04-10 1,677.28 1,677.28 1,677.28 1,677.28 0.0M
2024-04-09 1,643.19 1,643.19 1,643.19 1,643.19 0.0M
2024-04-08 1,635.15 1,635.15 1,635.15 1,635.15 0.0M
2024-04-05 1,631.71 1,631.71 1,631.71 1,631.71 0.0M
2024-04-03 1,635.13 1,635.13 1,635.13 1,635.13 0.0M
2024-04-02 1,659.91 1,659.91 1,659.91 1,659.91 0.0M
2024-03-28 1,621.62 1,621.62 1,621.62 1,621.62 0.0M
2024-03-27 1,603.57 1,603.57 1,603.57 1,603.57 0.0M
2024-03-26 1,633.72 1,633.72 1,633.72 1,633.72 0.0M
2024-03-25 1,611.37 1,611.37 1,611.37 1,611.37 0.0M
2024-03-22 1,621.42 1,621.42 1,621.42 1,621.42 0.0M
2024-03-21 1,660.26 1,660.26 1,660.26 1,660.26 0.0M
2024-03-20 1,635.48 1,635.48 1,635.48 1,635.48 0.0M
2024-03-19 1,626.90 1,626.90 1,626.90 1,626.90 0.0M
2024-03-18 1,646.67 1,646.67 1,646.67 1,646.67 0.0M
2024-03-15 1,639.25 1,639.25 1,639.25 1,639.25 0.0M
2024-03-14 1,659.68 1,659.68 1,659.68 1,659.68 0.0M
2024-03-13 1,666.00 1,666.00 1,666.00 1,666.00 0.0M
2024-03-12 1,668.88 1,668.88 1,668.88 1,668.88 0.0M
2024-03-11 1,612.85 1,612.85 1,612.85 1,612.85 0.0M
2024-03-08 1,591.00 1,591.00 1,591.00 1,591.00 0.0M
2024-03-07 1,576.68 1,576.68 1,576.68 1,576.68 0.0M
2024-03-06 1,595.40 1,595.40 1,595.40 1,595.40 0.0M
2024-03-05 1,568.02 1,568.02 1,568.02 1,568.02 0.0M
2024-03-04 1,605.99 1,605.99 1,605.99 1,605.99 0.0M
2024-03-01 1,607.39 1,607.39 1,607.39 1,607.39 0.0M
2024-02-29 1,602.83 1,602.83 1,602.83 1,602.83 0.0M
2024-02-28 1,606.60 1,606.60 1,606.60 1,606.60 0.0M
2024-02-27 1,640.34 1,640.34 1,640.34 1,640.34 0.0M
2024-02-26 1,612.72 1,612.72 1,612.72 1,612.72 0.0M
2024-02-23 1,620.33 1,620.33 1,620.33 1,620.33 0.0M
2024-02-22 1,619.74 1,619.74 1,619.74 1,619.74 0.0M
2024-02-21 1,590.24 1,590.24 1,590.24 1,590.24 0.0M
2024-02-20 1,555.48 1,555.48 1,555.48 1,555.48 0.0M
2024-02-19 1,548.80 1,548.80 1,548.80 1,548.80 0.0M
2024-02-16 1,569.59 1,569.59 1,569.59 1,569.59 0.0M
2024-02-15 1,527.46 1,527.46 1,527.46 1,527.46 0.0M
2024-02-14 1,521.19 1,521.19 1,521.19 1,521.19 0.0M
2024-02-09 1,499.56 1,499.56 1,499.56 1,499.56 0.0M
2024-02-08 1,518.80 1,518.80 1,518.80 1,518.80 0.0M
2024-02-07 1,532.33 1,532.33 1,532.33 1,532.33 0.0M
2024-02-06 1,548.84 1,548.84 1,548.84 1,548.84 0.0M
2024-02-05 1,476.32 1,476.32 1,476.32 1,476.32 0.0M
2024-02-02 1,481.10 1,481.10 1,481.10 1,481.10 0.0M
2024-02-01 1,481.26 1,481.26 1,481.26 1,481.26 0.0M
2024-01-31 1,475.33 1,475.33 1,475.33 1,475.33 0.0M
2024-01-30 1,500.87 1,500.87 1,500.87 1,500.87 0.0M
2024-01-29 1,541.13 1,541.13 1,541.13 1,541.13 0.0M
2024-01-26 1,531.15 1,531.15 1,531.15 1,531.15 0.0M
2024-01-25 1,568.05 1,568.05 1,568.05 1,568.05 0.0M
2024-01-24 1,532.36 1,532.36 1,532.36 1,532.36 0.0M
2024-01-23 1,474.75 1,474.75 1,474.75 1,474.75 0.0M
2024-01-22 1,433.24 1,433.24 1,433.24 1,433.24 0.0M
2024-01-19 1,472.20 1,472.20 1,472.20 1,472.20 0.0M
2024-01-18 1,483.65 1,483.65 1,483.65 1,483.65 0.0M
2024-01-17 1,470.80 1,470.80 1,470.80 1,470.80 0.0M
2024-01-16 1,533.42 1,533.42 1,533.42 1,533.42 0.0M
2024-01-15 1,564.63 1,564.63 1,564.63 1,564.63 0.0M
2024-01-12 1,579.55 1,579.55 1,579.55 1,579.55 0.0M
2024-01-11 1,583.68 1,583.68 1,583.68 1,583.68 0.0M
2024-01-10 1,562.58 1,562.58 1,562.58 1,562.58 0.0M
2024-01-09 1,575.00 1,575.00 1,575.00 1,575.00 0.0M
2024-01-08 1,577.36 1,577.36 1,577.36 1,577.36 0.0M
2024-01-05 1,610.82 1,610.82 1,610.82 1,610.82 0.0M
2024-01-04 1,622.90 1,622.90 1,622.90 1,622.90 0.0M
2024-01-03 1,616.08 1,616.08 1,616.08 1,616.08 0.0M
2024-01-02 1,632.00 1,632.00 1,632.00 1,632.00 0.0M