HSCEI ESG NTR KRW 40 pts Decrement (HSCEENKH)

HSCEENKH
🏛️ Hong Kong →
822.68
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
2021-12-30 788.06 788.06 788.06 788.06 0.0M
2021-12-29 788.51 788.51 788.51 788.51 0.0M
2021-12-28 797.27 797.27 797.27 797.27 0.0M
2021-12-24 798.97 798.97 798.97 798.97 0.0M
2021-12-23 799.17 799.17 799.17 799.17 0.0M
2021-12-22 796.66 796.66 796.66 796.66 0.0M
2021-12-21 792.05 792.05 792.05 792.05 0.0M
2021-12-20 781.10 781.10 781.10 781.10 0.0M
2021-12-17 799.18 799.18 799.18 799.18 0.0M
2021-12-16 810.39 810.39 810.39 810.39 0.0M
2021-12-15 808.64 808.64 808.64 808.64 0.0M
2021-12-14 816.92 816.92 816.92 816.92 0.0M
2021-12-13 830.21 830.21 830.21 830.21 0.0M
2021-12-10 833.92 833.92 833.92 833.92 0.0M
2021-12-09 841.27 841.27 841.27 841.27 0.0M
2021-12-08 828.78 828.78 828.78 828.78 0.0M
2021-12-07 825.97 825.97 825.97 825.97 0.0M
2021-12-06 805.05 805.05 805.05 805.05 0.0M
2021-12-03 821.73 821.73 821.73 821.73 0.0M
2021-12-02 825.35 825.35 825.35 825.35 0.0M
2021-12-01 817.99 817.99 817.99 817.99 0.0M
2021-11-30 811.26 811.26 811.26 811.26 0.0M
2021-11-29 823.29 823.29 823.29 823.29 0.0M
2021-11-26 830.97 830.97 830.97 830.97 0.0M
2021-11-25 853.20 853.20 853.20 853.20 0.0M
2021-11-24 853.37 853.37 853.37 853.37 0.0M
2021-11-23 857.30 857.30 857.30 857.30 0.0M
2021-11-22 865.95 865.95 865.95 865.95 0.0M
2021-11-19 867.92 867.92 867.92 867.92 0.0M
2021-11-18 871.64 871.64 871.64 871.64 0.0M
2021-11-17 885.15 885.15 885.15 885.15 0.0M
2021-11-16 888.72 888.72 888.72 888.72 0.0M
2021-11-15 875.17 875.17 875.17 875.17 0.0M
2021-11-12 878.93 878.93 878.93 878.93 0.0M
2021-11-11 872.54 872.54 872.54 872.54 0.0M
2021-11-10 858.04 858.04 858.04 858.04 0.0M
2021-11-09 847.91 847.91 847.91 847.91 0.0M
2021-11-08 845.79 845.79 845.79 845.79 0.0M
2021-11-05 849.75 849.75 849.75 849.75 0.0M
2021-11-04 859.96 859.96 859.96 859.96 0.0M
2021-11-03 851.18 851.18 851.18 851.18 0.0M
2021-11-02 852.67 852.67 852.67 852.67 0.0M
2021-11-01 857.09 857.09 857.09 857.09 0.0M
2021-10-29 863.75 863.75 863.75 863.75 0.0M
2021-10-28 872.82 872.82 872.82 872.82 0.0M
2021-10-27 877.27 877.27 877.27 877.27 0.0M
2021-10-26 891.61 891.61 891.61 891.61 0.0M
2021-10-25 897.14 897.14 897.14 897.14 0.0M
2021-10-22 900.13 900.13 900.13 900.13 0.0M
2021-10-21 890.13 890.13 890.13 890.13 0.0M
2021-10-20 888.27 888.27 888.27 888.27 0.0M
2021-10-19 877.68 877.68 877.68 877.68 0.0M
2021-10-18 861.06 861.06 861.06 861.06 0.0M
2021-10-15 859.77 859.77 859.77 859.77 0.0M
2021-10-12 847.57 847.57 847.57 847.57 0.0M
2021-10-08 843.73 843.73 843.73 843.73 0.0M
2021-10-07 840.69 840.69 840.69 840.69 0.0M
2021-10-06 813.11 813.11 813.11 813.11 0.0M
2021-10-05 824.17 824.17 824.17 824.17 0.0M
2021-09-30 844.63 844.63 844.63 844.63 0.0M
2021-09-29 845.97 845.97 845.97 845.97 0.0M
2021-09-28 842.49 842.49 842.49 842.49 0.0M
2021-09-27 829.76 829.76 829.76 829.76 0.0M
2021-09-24 833.21 833.21 833.21 833.21 0.0M
2021-09-23 846.21 846.21 846.21 846.21 0.0M
2021-09-17 864.64 864.64 864.64 864.64 0.0M
2021-09-16 852.59 852.59 852.59 852.59 0.0M
2021-09-15 867.09 867.09 867.09 867.09 0.0M
2021-09-14 879.16 879.16 879.16 879.16 0.0M
2021-09-13 894.74 894.74 894.74 894.74 0.0M
2021-09-10 907.34 907.34 907.34 907.34 0.0M
2021-09-09 889.90 889.90 889.90 889.90 0.0M
2021-09-08 912.66 912.66 912.66 912.66 0.0M
2021-09-07 915.51 915.51 915.51 915.51 0.0M
2021-09-06 905.61 905.61 905.61 905.61 0.0M
2021-09-03 898.73 898.73 898.73 898.73 0.0M
2021-09-02 902.69 902.69 902.69 902.69 0.0M
2021-09-01 896.29 896.29 896.29 896.29 0.0M
2021-08-31 889.42 889.42 889.42 889.42 0.0M
2021-08-30 873.17 873.17 873.17 873.17 0.0M
2021-08-27 868.54 868.54 868.54 868.54 0.0M
2021-08-26 864.09 864.09 864.09 864.09 0.0M
2021-08-25 878.11 878.11 878.11 878.11 0.0M
2021-08-24 880.03 880.03 880.03 880.03 0.0M
2021-08-23 856.81 856.81 856.81 856.81 0.0M
2021-08-20 847.97 847.97 847.97 847.97 0.0M
2021-08-19 865.38 865.38 865.38 865.38 0.0M
2021-08-18 887.25 887.25 887.25 887.25 0.0M
2021-08-17 878.81 878.81 878.81 878.81 0.0M
2021-08-13 910.76 910.76 910.76 910.76 0.0M
2021-08-12 918.77 918.77 918.77 918.77 0.0M
2021-08-11 926.06 926.06 926.06 926.06 0.0M
2021-08-10 921.74 921.74 921.74 921.74 0.0M
2021-08-09 906.21 906.21 906.21 906.21 0.0M
2021-08-06 905.01 905.01 905.01 905.01 0.0M
2021-08-05 908.04 908.04 908.04 908.04 0.0M
2021-08-04 920.03 920.03 920.03 920.03 0.0M
2021-08-03 907.13 907.13 907.13 907.13 0.0M
2021-08-02 909.13 909.13 909.13 909.13 0.0M
2021-07-30 899.52 899.52 899.52 899.52 0.0M
2021-07-29 914.83 914.83 914.83 914.83 0.0M
2021-07-28 879.52 879.52 879.52 879.52 0.0M
2021-07-27 863.58 863.58 863.58 863.58 0.0M
2021-07-26 906.64 906.64 906.64 906.64 0.0M
2021-07-23 950.82 950.82 950.82 950.82 0.0M
2021-07-22 967.34 967.34 967.34 967.34 0.0M
2021-07-21 949.89 949.89 949.89 949.89 0.0M
2021-07-20 951.43 951.43 951.43 951.43 0.0M
2021-07-19 961.25 961.25 961.25 961.25 0.0M
2021-07-16 979.66 979.66 979.66 979.66 0.0M
2021-07-15 982.33 982.33 982.33 982.33 0.0M
2021-07-14 971.65 971.65 971.65 971.65 0.0M
2021-07-13 976.97 976.97 976.97 976.97 0.0M
2021-07-12 960.49 960.49 960.49 960.49 0.0M
2021-07-09 956.32 956.32 956.32 956.32 0.0M
2021-07-08 949.84 949.84 949.84 949.84 0.0M
2021-07-07 981.36 981.36 981.36 981.36 0.0M
2021-07-06 986.29 986.29 986.29 986.29 0.0M
2021-07-05 988.93 988.93 988.93 988.93 0.0M
2021-07-02 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-06-30 1,024.65 1,024.65 1,024.65 1,024.65 0.0M
2021-06-29 1,033.91 1,033.91 1,033.91 1,033.91 0.0M
2021-06-28 1,044.27 1,044.27 1,044.27 1,044.27 0.0M
2021-06-25 1,042.56 1,042.56 1,042.56 1,042.56 0.0M
2021-06-24 1,024.44 1,024.44 1,024.44 1,024.44 0.0M
2021-06-23 1,025.07 1,025.07 1,025.07 1,025.07 0.0M
2021-06-22 1,003.34 1,003.34 1,003.34 1,003.34 0.0M
2021-06-21 1,011.49 1,011.49 1,011.49 1,011.49 0.0M
2021-06-18 1,020.39 1,020.39 1,020.39 1,020.39 0.0M
2021-06-17 1,014.40 1,014.40 1,014.40 1,014.40 0.0M
2021-06-16 1,009.73 1,009.73 1,009.73 1,009.73 0.0M
2021-06-15 1,018.92 1,018.92 1,018.92 1,018.92 0.0M
2021-06-11 1,027.23 1,027.23 1,027.23 1,027.23 0.0M
2021-06-10 1,022.98 1,022.98 1,022.98 1,022.98 0.0M
2021-06-09 1,022.40 1,022.40 1,022.40 1,022.40 0.0M
2021-06-08 1,021.93 1,021.93 1,021.93 1,021.93 0.0M
2021-06-07 1,023.31 1,023.31 1,023.31 1,023.31 0.0M
2021-06-04 1,028.76 1,028.76 1,028.76 1,028.76 0.0M
2021-06-03 1,031.03 1,031.03 1,031.03 1,031.03 0.0M
2021-06-02 1,041.82 1,041.82 1,041.82 1,041.82 0.0M
2021-06-01 1,046.28 1,046.28 1,046.28 1,046.28 0.0M
2021-05-31 1,036.22 1,036.22 1,036.22 1,036.22 0.0M
2021-05-28 1,029.22 1,029.22 1,029.22 1,029.22 0.0M
2021-05-27 1,035.24 1,035.24 1,035.24 1,035.24 0.0M
2021-05-26 1,031.45 1,031.45 1,031.45 1,031.45 0.0M
2021-05-25 1,025.03 1,025.03 1,025.03 1,025.03 0.0M
2021-05-24 1,010.67 1,010.67 1,010.67 1,010.67 0.0M
2021-05-21 1,015.85 1,015.85 1,015.85 1,015.85 0.0M
2021-05-20 1,008.74 1,008.74 1,008.74 1,008.74 0.0M
2021-05-18 1,008.91 1,008.91 1,008.91 1,008.91 0.0M
2021-05-17 993.75 993.75 993.75 993.75 0.0M
2021-05-14 985.26 985.26 985.26 985.26 0.0M
2021-05-13 980.37 980.37 980.37 980.37 0.0M
2021-05-12 1,001.28 1,001.28 1,001.28 1,001.28 0.0M
2021-05-11 989.96 989.96 989.96 989.96 0.0M
2021-05-10 1,011.09 1,011.09 1,011.09 1,011.09 0.0M
2021-05-07 1,015.59 1,015.59 1,015.59 1,015.59 0.0M
2021-05-06 1,023.37 1,023.37 1,023.37 1,023.37 0.0M
2021-05-04 1,025.38 1,025.38 1,025.38 1,025.38 0.0M
2021-05-03 1,019.02 1,019.02 1,019.02 1,019.02 0.0M
2021-04-30 1,029.82 1,029.82 1,029.82 1,029.82 0.0M
2021-04-29 1,049.56 1,049.56 1,049.56 1,049.56 0.0M
2021-04-28 1,045.02 1,045.02 1,045.02 1,045.02 0.0M
2021-04-27 1,042.53 1,042.53 1,042.53 1,042.53 0.0M
2021-04-26 1,042.81 1,042.81 1,042.81 1,042.81 0.0M
2021-04-23 1,051.35 1,051.35 1,051.35 1,051.35 0.0M
2021-04-22 1,040.23 1,040.23 1,040.23 1,040.23 0.0M
2021-04-21 1,035.26 1,035.26 1,035.26 1,035.26 0.0M
2021-04-20 1,054.06 1,054.06 1,054.06 1,054.06 0.0M
2021-04-19 1,056.47 1,056.47 1,056.47 1,056.47 0.0M
2021-04-16 1,049.79 1,049.79 1,049.79 1,049.79 0.0M
2021-04-15 1,038.05 1,038.05 1,038.05 1,038.05 0.0M
2021-04-14 1,045.58 1,045.58 1,045.58 1,045.58 0.0M
2021-04-13 1,031.05 1,031.05 1,031.05 1,031.05 0.0M
2021-04-12 1,032.82 1,032.82 1,032.82 1,032.82 0.0M
2021-04-09 1,044.04 1,044.04 1,044.04 1,044.04 0.0M
2021-04-08 1,057.26 1,057.26 1,057.26 1,057.26 0.0M
2021-04-07 1,053.28 1,053.28 1,053.28 1,053.28 0.0M
2021-04-01 1,066.13 1,066.13 1,066.13 1,066.13 0.0M
2021-03-31 1,042.69 1,042.69 1,042.69 1,042.69 0.0M
2021-03-30 1,047.20 1,047.20 1,047.20 1,047.20 0.0M
2021-03-29 1,039.79 1,039.79 1,039.79 1,039.79 0.0M
2021-03-26 1,042.62 1,042.62 1,042.62 1,042.62 0.0M
2021-03-25 1,022.27 1,022.27 1,022.27 1,022.27 0.0M
2021-03-24 1,031.60 1,031.60 1,031.60 1,031.60 0.0M
2021-03-23 1,056.71 1,056.71 1,056.71 1,056.71 0.0M
2021-03-22 1,076.07 1,076.07 1,076.07 1,076.07 0.0M
2021-03-19 1,075.62 1,075.62 1,075.62 1,075.62 0.0M
2021-03-18 1,093.21 1,093.21 1,093.21 1,093.21 0.0M
2021-03-17 1,082.25 1,082.25 1,082.25 1,082.25 0.0M
2021-03-16 1,078.77 1,078.77 1,078.77 1,078.77 0.0M
2021-03-15 1,059.79 1,059.79 1,059.79 1,059.79 0.0M
2021-03-12 1,063.09 1,063.09 1,063.09 1,063.09 0.0M
2021-03-11 1,079.87 1,079.87 1,079.87 1,079.87 0.0M
2021-03-10 1,052.97 1,052.97 1,052.97 1,052.97 0.0M
2021-03-09 1,045.33 1,045.33 1,045.33 1,045.33 0.0M
2021-03-08 1,049.04 1,049.04 1,049.04 1,049.04 0.0M
2021-03-05 1,077.91 1,077.91 1,077.91 1,077.91 0.0M
2021-03-04 1,080.48 1,080.48 1,080.48 1,080.48 0.0M
2021-03-03 1,114.89 1,114.89 1,114.89 1,114.89 0.0M
2021-03-02 1,088.55 1,088.55 1,088.55 1,088.55 0.0M
2021-02-26 1,073.81 1,073.81 1,073.81 1,073.81 0.0M
2021-02-25 1,116.90 1,116.90 1,116.90 1,116.90 0.0M
2021-02-24 1,097.68 1,097.68 1,097.68 1,097.68 0.0M
2021-02-23 1,135.17 1,135.17 1,135.17 1,135.17 0.0M
2021-02-22 1,136.45 1,136.45 1,136.45 1,136.45 0.0M
2021-02-19 1,156.60 1,156.60 1,156.60 1,156.60 0.0M
2021-02-18 1,147.99 1,147.99 1,147.99 1,147.99 0.0M
2021-02-17 1,162.89 1,162.89 1,162.89 1,162.89 0.0M
2021-02-16 1,145.26 1,145.26 1,145.26 1,145.26 0.0M
2021-02-10 1,124.64 1,124.64 1,124.64 1,124.64 0.0M
2021-02-09 1,105.21 1,105.21 1,105.21 1,105.21 0.0M
2021-02-08 1,100.62 1,100.62 1,100.62 1,100.62 0.0M
2021-02-05 1,102.27 1,102.27 1,102.27 1,102.27 0.0M
2021-02-04 1,104.80 1,104.80 1,104.80 1,104.80 0.0M
2021-02-03 1,113.69 1,113.69 1,113.69 1,113.69 0.0M
2021-02-02 1,110.06 1,110.06 1,110.06 1,110.06 0.0M
2021-02-01 1,096.92 1,096.92 1,096.92 1,096.92 0.0M
2021-01-29 1,071.37 1,071.37 1,071.37 1,071.37 0.0M
2021-01-28 1,083.66 1,083.66 1,083.66 1,083.66 0.0M
2021-01-27 1,115.30 1,115.30 1,115.30 1,115.30 0.0M
2021-01-26 1,119.96 1,119.96 1,119.96 1,119.96 0.0M
2021-01-25 1,146.56 1,146.56 1,146.56 1,146.56 0.0M
2021-01-22 1,117.52 1,117.52 1,117.52 1,117.52 0.0M
2021-01-21 1,137.04 1,137.04 1,137.04 1,137.04 0.0M
2021-01-20 1,144.78 1,144.78 1,144.78 1,144.78 0.0M
2021-01-19 1,125.20 1,125.20 1,125.20 1,125.20 0.0M
2021-01-18 1,099.45 1,099.45 1,099.45 1,099.45 0.0M
2021-01-15 1,083.22 1,083.22 1,083.22 1,083.22 0.0M
2021-01-14 1,083.54 1,083.54 1,083.54 1,083.54 0.0M
2021-01-13 1,071.76 1,071.76 1,071.76 1,071.76 0.0M
2021-01-12 1,076.46 1,076.46 1,076.46 1,076.46 0.0M
2021-01-11 1,058.87 1,058.87 1,058.87 1,058.87 0.0M
2021-01-08 1,048.99 1,048.99 1,048.99 1,048.99 0.0M
2021-01-07 1,032.29 1,032.29 1,032.29 1,032.29 0.0M
2021-01-06 1,044.32 1,044.32 1,044.32 1,044.32 0.0M
2021-01-05 1,033.05 1,033.05 1,033.05 1,033.05 0.0M
2021-01-04 1,027.81 1,027.81 1,027.81 1,027.81 0.0M