HSI Covered Call (HSICC)

HSICC
🏛️ Hong Kong →
5,663.76
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
2021-12-31 5,407.86 5,414.27 5,384.00 5,384.00 0.0M
2021-12-30 5,355.95 5,386.37 5,327.46 5,355.51 0.0M
2021-12-29 5,379.98 5,379.98 5,331.61 5,349.37 0.0M
2021-12-28 5,397.10 5,399.74 5,351.68 5,392.71 0.0M
2021-12-24 5,404.56 5,408.12 5,370.05 5,377.92 0.0M
2021-12-23 5,355.94 5,385.73 5,334.71 5,370.25 0.0M
2021-12-22 5,376.19 5,381.62 5,322.61 5,349.32 0.0M
2021-12-21 5,280.13 5,345.23 5,263.68 5,318.50 0.0M
2021-12-20 5,338.76 5,350.24 5,246.42 5,263.94 0.0M
2021-12-17 5,401.31 5,406.56 5,350.29 5,358.89 0.0M
2021-12-16 5,376.91 5,420.71 5,349.24 5,410.77 0.0M
2021-12-15 5,436.45 5,451.21 5,379.41 5,397.85 0.0M
2021-12-14 5,444.55 5,457.99 5,416.83 5,433.81 0.0M
2021-12-13 5,507.84 5,516.43 5,465.47 5,466.17 0.0M
2021-12-10 5,473.36 5,493.38 5,459.42 5,471.76 0.0M
2021-12-09 5,477.97 5,503.31 5,474.88 5,503.31 0.0M
2021-12-08 5,465.39 5,466.37 5,442.93 5,455.81 0.0M
2021-12-07 5,419.23 5,445.82 5,379.00 5,442.09 0.0M
2021-12-06 5,361.83 5,392.15 5,341.96 5,349.10 0.0M
2021-12-03 5,393.29 5,414.33 5,362.16 5,406.18 0.0M
2021-12-02 5,373.22 5,415.04 5,372.24 5,410.87 0.0M
2021-12-01 5,385.27 5,423.56 5,374.19 5,396.96 0.0M
2021-11-30 5,419.11 5,420.69 5,309.24 5,361.59 0.0M
2021-11-29 5,423.14 5,473.58 5,392.34 5,410.24 0.0M
2021-11-26 5,546.17 5,546.17 5,458.48 5,461.57 0.0M
2021-11-25 5,592.16 5,615.35 5,563.71 5,610.51 0.0M
2021-11-24 5,595.47 5,633.50 5,569.37 5,597.43 0.0M
2021-11-23 5,600.41 5,618.12 5,581.38 5,589.28 0.0M
2021-11-22 5,674.69 5,676.70 5,633.40 5,649.79 0.0M
2021-11-19 5,636.13 5,669.10 5,621.33 5,666.49 0.0M
2021-11-18 5,716.49 5,721.59 5,691.16 5,707.95 0.0M
2021-11-17 5,746.65 5,753.44 5,733.00 5,749.08 0.0M
2021-11-16 5,708.18 5,758.54 5,708.18 5,757.86 0.0M
2021-11-15 5,710.85 5,716.63 5,680.12 5,705.49 0.0M
2021-11-12 5,710.19 5,717.16 5,672.35 5,689.40 0.0M
2021-11-11 5,611.04 5,685.49 5,607.80 5,677.84 0.0M
2021-11-10 5,588.43 5,636.63 5,538.28 5,631.60 0.0M
2021-11-09 5,621.36 5,621.36 5,574.26 5,601.66 0.0M
2021-11-08 5,584.60 5,600.35 5,561.13 5,585.70 0.0M
2021-11-05 5,615.39 5,634.45 5,578.09 5,604.01 0.0M
2021-11-04 5,660.60 5,660.60 5,625.06 5,660.19 0.0M
2021-11-03 5,632.94 5,649.18 5,588.27 5,624.93 0.0M
2021-11-02 5,706.40 5,707.68 5,619.85 5,637.39 0.0M
2021-11-01 5,645.44 5,647.77 5,612.29 5,642.76 0.0M
2021-10-29 5,682.44 5,686.51 5,657.52 5,669.96 0.0M
2021-10-28 5,715.26 5,735.52 5,672.53 5,699.10 0.0M
2021-10-27 5,640.72 5,724.93 5,635.02 5,711.07 0.0M
2021-10-26 5,729.71 5,733.12 5,692.57 5,711.88 0.0M
2021-10-25 5,693.64 5,737.46 5,676.72 5,715.05 0.0M
2021-10-22 5,757.67 5,764.13 5,690.81 5,720.55 0.0M
2021-10-21 5,719.11 5,747.56 5,648.30 5,723.68 0.0M
2021-10-20 5,712.95 5,743.68 5,692.86 5,726.33 0.0M
2021-10-19 5,677.60 5,720.70 5,673.39 5,694.38 0.0M
2021-10-18 5,684.82 5,726.49 5,634.71 5,674.02 0.0M
2021-10-15 5,644.70 5,676.50 5,617.18 5,671.08 0.0M
2021-10-12 5,621.92 5,645.01 5,607.47 5,625.42 0.0M
2021-10-11 5,640.79 5,660.71 5,635.32 5,656.84 0.0M
2021-10-08 5,628.29 5,629.12 5,570.73 5,598.55 0.0M
2021-10-07 5,525.79 5,588.24 5,525.79 5,587.02 0.0M
2021-10-06 5,510.87 5,513.83 5,437.01 5,466.60 0.0M
2021-10-05 5,420.75 5,495.10 5,407.67 5,485.39 0.0M
2021-10-04 5,524.42 5,530.05 5,447.24 5,472.55 0.0M
2021-09-30 5,541.67 5,565.80 5,514.73 5,550.87 0.0M
2021-09-29 5,434.05 5,573.84 5,428.66 5,567.63 0.0M
2021-09-28 5,495.63 5,569.61 5,474.30 5,530.59 0.0M
2021-09-27 5,483.35 5,529.97 5,451.81 5,464.31 0.0M
2021-09-24 5,532.84 5,558.29 5,438.51 5,459.65 0.0M
2021-09-23 5,563.63 5,595.62 5,484.83 5,528.46 0.0M
2021-09-21 5,386.08 5,476.23 5,362.67 5,463.12 0.0M
2021-09-20 5,529.40 5,529.40 5,381.42 5,433.46 0.0M
2021-09-17 5,528.86 5,598.85 5,498.19 5,598.85 0.0M
2021-09-16 5,603.85 5,605.22 5,510.05 5,543.33 0.0M
2021-09-15 5,652.85 5,666.30 5,601.09 5,607.75 0.0M
2021-09-14 5,719.58 5,727.01 5,660.41 5,680.67 0.0M
2021-09-13 5,711.24 5,713.53 5,675.31 5,708.12 0.0M
2021-09-10 5,712.51 5,744.23 5,710.05 5,739.29 0.0M
2021-09-09 5,715.50 5,737.56 5,676.24 5,691.45 0.0M
2021-09-08 5,773.13 5,782.98 5,723.23 5,755.10 0.0M
2021-09-07 5,735.07 5,791.03 5,723.36 5,758.42 0.0M
2021-09-06 5,706.82 5,737.10 5,699.21 5,731.10 0.0M
2021-09-03 5,701.08 5,720.18 5,678.63 5,697.32 0.0M
2021-09-02 5,730.58 5,745.88 5,697.80 5,716.83 0.0M
2021-09-01 5,675.02 5,724.80 5,666.61 5,715.00 0.0M
2021-08-31 5,649.77 5,691.68 5,588.69 5,691.45 0.0M
2021-08-30 5,636.36 5,660.58 5,581.75 5,651.39 0.0M
2021-08-27 5,616.05 5,673.25 5,599.28 5,622.04 0.0M
2021-08-26 5,671.10 5,685.19 5,587.95 5,623.10 0.0M
2021-08-25 5,726.63 5,735.69 5,650.47 5,681.58 0.0M
2021-08-24 5,628.28 5,687.33 5,609.16 5,686.88 0.0M
2021-08-23 5,569.19 5,627.45 5,538.63 5,553.82 0.0M
2021-08-20 5,567.98 5,573.46 5,436.51 5,495.65 0.0M
2021-08-19 5,684.42 5,694.63 5,565.23 5,594.04 0.0M
2021-08-18 5,692.71 5,727.32 5,670.86 5,700.62 0.0M
2021-08-17 5,728.19 5,754.79 5,648.04 5,674.48 0.0M
2021-08-16 5,766.34 5,776.51 5,720.51 5,746.08 0.0M
2021-08-13 5,750.68 5,783.33 5,741.47 5,769.58 0.0M
2021-08-12 5,791.93 5,797.43 5,762.16 5,785.11 0.0M
2021-08-11 5,777.65 5,801.63 5,759.97 5,791.38 0.0M
2021-08-10 5,765.12 5,780.20 5,714.38 5,778.43 0.0M
2021-08-09 5,672.64 5,754.73 5,672.64 5,729.92 0.0M
2021-08-06 5,711.52 5,723.53 5,679.64 5,707.13 0.0M
2021-08-05 5,728.72 5,753.67 5,693.26 5,706.75 0.0M
2021-08-04 5,693.99 5,754.63 5,674.47 5,730.39 0.0M
2021-08-03 5,700.82 5,702.79 5,634.99 5,702.79 0.0M
2021-08-02 5,673.39 5,706.94 5,626.08 5,704.34 0.0M
2021-07-30 5,653.19 5,683.48 5,604.71 5,655.04 0.0M
2021-07-29 5,671.33 5,708.53 5,606.30 5,704.89 0.0M
2021-07-28 5,522.49 5,531.35 5,386.67 5,522.26 0.0M
2021-07-27 5,650.67 5,706.48 5,366.38 5,438.05 0.0M
2021-07-26 5,797.61 5,826.40 5,675.79 5,678.01 0.0M
2021-07-23 6,006.78 6,008.96 5,901.09 5,922.70 0.0M
2021-07-22 5,953.08 6,015.70 5,953.08 6,008.73 0.0M
2021-07-21 5,931.63 5,931.63 5,846.47 5,900.93 0.0M
2021-07-20 5,934.01 5,966.60 5,878.76 5,908.23 0.0M
2021-07-19 6,008.95 6,008.95 5,938.36 5,957.55 0.0M
2021-07-16 6,051.31 6,106.04 6,039.31 6,064.63 0.0M
2021-07-15 6,022.25 6,096.36 6,010.61 6,061.29 0.0M
2021-07-14 6,050.59 6,050.59 6,002.42 6,018.84 0.0M
2021-07-13 5,997.90 6,069.39 5,981.93 6,054.60 0.0M
2021-07-12 6,006.38 6,006.38 5,939.03 5,960.47 0.0M
2021-07-09 5,867.68 5,944.96 5,819.05 5,922.82 0.0M
2021-07-08 6,033.02 6,035.20 5,870.63 5,879.59 0.0M
2021-07-07 5,994.08 6,043.67 5,994.08 6,043.15 0.0M
2021-07-06 6,066.22 6,077.64 6,030.12 6,066.18 0.0M
2021-07-05 6,068.87 6,108.25 6,052.28 6,073.04 0.0M
2021-07-02 6,174.92 6,174.92 6,087.41 6,102.73 0.0M
2021-06-30 6,218.46 6,218.46 6,178.01 6,183.27 0.0M
2021-06-29 6,239.38 6,240.95 6,183.66 6,198.48 0.0M
2021-06-28 6,242.54 6,242.54 6,222.46 6,236.15 0.0M
2021-06-25 6,186.61 6,232.93 6,182.60 6,227.15 0.0M
2021-06-24 6,164.88 6,175.91 6,143.82 6,162.85 0.0M
2021-06-23 6,093.18 6,154.66 6,068.61 6,147.16 0.0M
2021-06-22 6,101.40 6,101.40 6,046.67 6,048.33 0.0M
2021-06-21 6,078.93 6,098.33 6,046.03 6,080.88 0.0M
2021-06-18 6,100.39 6,139.35 6,089.31 6,134.59 0.0M
2021-06-17 6,033.75 6,094.04 6,026.09 6,093.40 0.0M
2021-06-16 6,100.72 6,102.45 6,059.03 6,065.23 0.0M
2021-06-15 6,146.79 6,147.71 6,065.48 6,102.79 0.0M
2021-06-11 6,137.07 6,143.18 6,112.08 6,129.22 0.0M
2021-06-10 6,107.90 6,139.11 6,096.53 6,110.78 0.0M
2021-06-09 6,101.40 6,122.25 6,094.35 6,104.31 0.0M
2021-06-08 6,125.94 6,137.57 6,085.23 6,111.53 0.0M
2021-06-07 6,135.94 6,135.94 6,076.52 6,105.52 0.0M
2021-06-04 6,106.24 6,138.09 6,094.07 6,126.00 0.0M
2021-06-03 6,167.00 6,172.39 6,116.35 6,125.56 0.0M
2021-06-02 6,170.20 6,181.97 6,153.76 6,167.16 0.0M
2021-06-01 6,143.89 6,177.54 6,126.51 6,175.37 0.0M
2021-05-31 6,142.24 6,150.74 6,112.55 6,147.96 0.0M
2021-05-28 6,141.58 6,183.94 6,120.99 6,139.75 0.0M
2021-05-27 6,107.00 6,139.90 6,100.40 6,132.54 0.0M
2021-05-26 6,121.75 6,154.61 6,113.46 6,139.46 0.0M
2021-05-25 6,005.76 6,092.96 6,002.76 6,089.68 0.0M
2021-05-24 5,976.72 5,994.85 5,944.55 5,988.57 0.0M
2021-05-21 6,016.97 6,018.81 5,961.56 5,997.25 0.0M
2021-05-20 5,974.16 6,004.67 5,963.41 5,994.48 0.0M
2021-05-18 5,990.49 6,023.85 5,990.49 6,021.57 0.0M
2021-05-17 5,927.07 5,954.25 5,915.33 5,939.63 0.0M
2021-05-14 5,880.78 5,911.81 5,840.48 5,904.73 0.0M
2021-05-13 5,866.88 5,909.60 5,838.98 5,838.98 0.0M
2021-05-12 5,916.82 5,943.83 5,874.99 5,943.83 0.0M
2021-05-11 5,921.75 5,933.02 5,879.44 5,899.72 0.0M
2021-05-10 6,030.69 6,050.48 5,982.38 6,010.37 0.0M
2021-05-07 6,028.34 6,052.50 5,993.72 6,008.26 0.0M
2021-05-06 6,019.31 6,029.83 5,966.67 6,010.54 0.0M
2021-05-05 5,966.81 6,016.54 5,953.00 5,971.01 0.0M
2021-05-04 5,976.22 5,997.59 5,950.81 5,993.60 0.0M
2021-05-03 6,008.21 6,008.21 5,935.70 5,957.64 0.0M
2021-04-30 6,060.28 6,080.19 6,013.77 6,017.37 0.0M
2021-04-29 6,090.04 6,124.50 6,069.39 6,102.83 0.0M
2021-04-28 6,110.68 6,115.37 6,092.71 6,110.74 0.0M
2021-04-27 6,088.08 6,107.37 6,065.58 6,103.32 0.0M
2021-04-26 6,096.13 6,123.19 6,073.44 6,087.38 0.0M
2021-04-23 6,070.56 6,093.33 6,061.17 6,090.56 0.0M
2021-04-22 6,060.77 6,070.98 6,048.54 6,063.81 0.0M
2021-04-21 6,039.74 6,055.65 6,025.21 6,047.72 0.0M
2021-04-20 6,060.94 6,091.53 6,049.99 6,083.52 0.0M
2021-04-19 6,057.30 6,088.30 6,047.83 6,080.19 0.0M
2021-04-16 6,046.95 6,074.34 6,032.64 6,052.79 0.0M
2021-04-15 6,043.89 6,050.74 6,018.08 6,041.15 0.0M
2021-04-14 6,040.57 6,056.11 6,030.28 6,050.05 0.0M
2021-04-13 6,024.20 6,056.32 6,002.77 6,006.62 0.0M
2021-04-12 6,027.09 6,036.81 5,978.55 6,004.71 0.0M
2021-04-09 6,059.28 6,061.60 6,015.81 6,031.69 0.0M
2021-04-08 6,030.34 6,059.17 6,015.45 6,042.63 0.0M
2021-04-07 6,041.33 6,047.22 6,007.10 6,027.64 0.0M
2021-04-01 5,994.05 6,041.07 5,984.43 6,040.85 0.0M
2021-03-31 6,010.46 6,017.92 5,962.64 5,968.03 0.0M
2021-03-30 5,972.62 6,014.11 5,948.97 5,990.46 0.0M
2021-03-29 5,935.98 5,970.35 5,898.50 5,940.11 0.0M
2021-03-26 5,879.51 5,955.05 5,872.76 5,939.51 0.0M
2021-03-25 5,789.82 5,875.69 5,766.60 5,847.94 0.0M
2021-03-24 5,962.85 5,962.85 5,832.92 5,851.40 0.0M
2021-03-23 6,076.37 6,078.14 5,946.59 5,971.36 0.0M
2021-03-22 6,042.40 6,097.74 6,036.36 6,050.38 0.0M
2021-03-19 6,080.18 6,117.63 6,017.85 6,068.95 0.0M
2021-03-18 6,134.67 6,170.28 6,125.12 6,142.27 0.0M
2021-03-17 6,045.98 6,092.31 6,019.31 6,070.66 0.0M
2021-03-16 6,060.54 6,074.85 6,035.04 6,065.54 0.0M
2021-03-15 6,038.34 6,079.81 5,981.59 6,023.42 0.0M
2021-03-12 6,124.29 6,129.73 5,993.91 5,999.94 0.0M
2021-03-11 6,033.74 6,107.87 6,024.80 6,107.45 0.0M
2021-03-10 6,063.86 6,063.86 5,986.56 6,025.05 0.0M
2021-03-09 5,978.45 6,041.76 5,915.27 5,993.76 0.0M
2021-03-08 6,096.62 6,098.80 5,930.82 5,952.38 0.0M
2021-03-05 5,969.39 6,093.91 5,946.62 6,051.62 0.0M
2021-03-04 6,100.47 6,127.69 6,049.01 6,071.85 0.0M
2021-03-03 6,068.16 6,169.46 6,064.26 6,169.46 0.0M
2021-03-02 6,127.94 6,149.87 6,023.04 6,047.13 0.0M
2021-03-01 6,102.06 6,104.51 6,052.40 6,099.90 0.0M
2021-02-26 6,059.40 6,097.64 6,004.02 6,004.65 0.0M
2021-02-25 6,280.53 6,344.60 6,159.14 6,159.14 0.0M
2021-02-24 6,193.72 6,217.20 5,965.36 6,189.24 0.0M
2021-02-23 6,120.76 6,305.47 6,114.47 6,183.26 0.0M
2021-02-22 6,298.60 6,298.96 6,150.52 6,154.95 0.0M
2021-02-19 6,225.27 6,241.22 5,992.59 6,225.27 0.0M
2021-02-18 6,215.40 6,224.75 6,095.57 6,099.85 0.0M
2021-02-17 6,151.94 6,287.58 6,146.06 6,205.84 0.0M
2021-02-16 6,314.61 6,319.47 6,168.04 6,197.12 0.0M
2021-02-11 6,169.93 6,238.79 6,155.11 6,200.78 0.0M
2021-02-10 6,250.32 6,273.83 6,175.99 6,196.70 0.0M
2021-02-09 6,176.48 6,201.27 6,154.45 6,177.11 0.0M
2021-02-08 6,229.74 6,237.04 6,128.91 6,157.25 0.0M
2021-02-05 6,181.54 6,190.46 6,126.57 6,146.69 0.0M
2021-02-04 6,092.11 6,172.53 6,082.76 6,125.66 0.0M
2021-02-03 6,116.41 6,150.04 6,096.79 6,136.69 0.0M
2021-02-02 6,128.98 6,143.03 6,090.53 6,109.03 0.0M
2021-02-01 6,029.75 6,090.79 6,017.35 6,081.80 0.0M
2021-01-29 6,079.88 6,086.43 5,991.07 5,996.70 0.0M
2021-01-28 5,942.96 6,072.73 5,896.45 6,017.27 0.0M
2021-01-27 6,088.25 6,102.81 5,999.23 6,026.58 0.0M
2021-01-26 6,022.06 6,071.81 5,919.94 6,048.13 0.0M
2021-01-25 6,009.58 6,108.28 6,004.91 6,101.11 0.0M
2021-01-22 6,033.39 6,044.71 5,944.57 5,952.22 0.0M
2021-01-21 6,059.03 6,105.22 6,019.40 6,059.17 0.0M
2021-01-20 6,083.04 6,108.58 6,029.08 6,066.90 0.0M
2021-01-19 6,131.85 6,232.57 6,011.15 6,082.68 0.0M
2021-01-18 6,010.94 6,109.38 6,010.94 6,075.21 0.0M
2021-01-15 6,072.20 6,127.18 6,044.44 6,049.83 0.0M
2021-01-14 6,058.28 6,092.28 6,041.50 6,089.49 0.0M
2021-01-13 6,049.78 6,060.05 6,009.88 6,031.27 0.0M
2021-01-12 6,009.01 6,043.54 5,989.05 6,035.76 0.0M
2021-01-11 6,026.61 6,034.77 5,984.95 5,995.98 0.0M
2021-01-08 6,002.21 6,021.96 5,971.98 6,017.60 0.0M
2021-01-07 5,995.84 6,010.58 5,970.83 5,982.90 0.0M
2021-01-06 5,987.15 6,008.36 5,962.21 6,003.80 0.0M
2021-01-05 5,955.17 6,005.04 5,943.42 5,998.35 0.0M
2021-01-04 5,935.69 5,980.89 5,933.15 5,976.28 0.0M