HSI Dividend Point (HSIDPI)

HSIDPI
🏛️ Hong Kong →
26,372.11
Última Actualización: 2025-09-28
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
2024-12-30 786.68 786.68 786.68 786.68 0.0M
2024-12-27 786.68 786.68 786.68 786.68 0.0M
2024-12-24 786.68 786.68 786.68 786.68 0.0M
2024-12-23 786.68 786.68 786.68 786.68 0.0M
2024-12-20 786.68 786.68 786.68 786.68 0.0M
2024-12-19 786.68 786.68 786.68 786.68 0.0M
2024-12-18 786.68 786.68 786.68 786.68 0.0M
2024-12-17 786.68 786.68 786.68 786.68 0.0M
2024-12-16 786.68 786.68 786.68 786.68 0.0M
2024-12-13 786.68 786.68 786.68 786.68 766.2M
2024-12-12 786.68 786.68 786.68 786.68 737.6M
2024-12-11 786.68 786.68 786.68 786.68 614.2M
2024-12-10 786.68 786.68 786.68 786.68 1,582.3M
2024-12-09 786.05 786.05 786.05 786.05 847.6M
2024-12-06 786.05 786.05 786.05 786.05 1,147.5M
2024-12-05 786.05 786.05 786.05 786.05 113.3M
2024-12-04 786.05 786.05 786.05 786.05 762.3M
2024-12-03 786.05 786.05 786.05 786.05 876.9M
2024-12-02 786.05 786.05 786.05 786.05 968.5M
2024-11-29 783.97 783.97 783.97 783.97 0.0M
2024-11-28 783.97 783.97 783.97 783.97 0.0M
2024-11-27 783.20 783.20 783.20 783.20 0.0M
2024-11-26 782.08 782.08 782.08 782.08 0.0M
2024-11-25 782.08 782.08 782.08 782.08 0.0M
2024-11-22 782.08 782.08 782.08 782.08 0.0M
2024-11-21 782.08 782.08 782.08 782.08 0.0M
2024-11-20 782.08 782.08 782.08 782.08 0.0M
2024-11-19 782.08 782.08 782.08 782.08 0.0M
2024-11-18 782.08 782.08 782.08 782.08 0.0M
2024-11-15 776.45 776.45 776.45 776.45 0.0M
2024-11-14 776.45 776.45 776.45 776.45 0.0M
2024-11-13 773.71 773.71 773.71 773.71 0.0M
2024-11-12 773.71 773.71 773.71 773.71 0.0M
2024-11-11 773.71 773.71 773.71 773.71 0.0M
2024-11-08 767.74 767.74 767.74 767.74 0.0M
2024-11-07 767.74 767.74 767.74 767.74 0.0M
2024-11-06 751.59 751.59 751.59 751.59 0.0M
2024-11-05 751.59 751.59 751.59 751.59 0.0M
2024-11-04 748.94 748.94 748.94 748.94 0.0M
2024-11-01 748.94 748.94 748.94 748.94 0.0M
2024-10-31 748.09 748.09 748.09 748.09 0.0M
2024-10-30 745.92 745.92 745.92 745.92 0.0M
2024-10-29 745.92 745.92 745.92 745.92 0.0M
2024-10-28 745.92 745.92 745.92 745.92 0.0M
2024-10-25 745.21 745.21 745.21 745.21 0.0M
2024-10-24 745.21 745.21 745.21 745.21 0.0M
2024-10-23 745.21 745.21 745.21 745.21 0.0M
2024-10-22 745.21 745.21 745.21 745.21 0.0M
2024-10-21 743.73 743.73 743.73 743.73 0.0M
2024-10-18 743.73 743.73 743.73 743.73 0.0M
2024-10-17 743.71 743.71 743.71 743.71 0.0M
2024-10-16 743.71 743.71 743.71 743.71 0.0M
2024-10-15 743.71 743.71 743.71 743.71 0.0M
2024-10-14 743.71 743.71 743.71 743.71 0.0M
2024-10-10 743.71 743.71 743.71 743.71 0.0M
2024-10-09 743.71 743.71 743.71 743.71 0.0M
2024-10-08 743.71 743.71 743.71 743.71 0.0M
2024-10-07 743.71 743.71 743.71 743.71 0.0M
2024-10-04 743.71 743.71 743.71 743.71 0.0M
2024-10-03 743.71 743.71 743.71 743.71 0.0M
2024-10-02 743.71 743.71 743.71 743.71 0.0M
2024-09-30 743.71 743.71 743.71 743.71 0.0M
2024-09-27 743.71 743.71 743.71 743.71 0.0M
2024-09-26 743.71 743.71 743.71 743.71 0.0M
2024-09-25 743.71 743.71 743.71 743.71 0.0M
2024-09-24 743.71 743.71 743.71 743.71 0.0M
2024-09-23 741.92 741.92 741.92 741.92 0.0M
2024-09-20 739.45 739.45 739.45 739.45 0.0M
2024-09-19 739.06 739.06 739.06 739.06 0.0M
2024-09-17 739.06 739.06 739.06 739.06 0.0M
2024-09-16 739.06 739.06 739.06 739.06 0.0M
2024-09-13 737.18 737.18 737.18 737.18 0.0M
2024-09-12 732.94 732.94 732.94 732.94 0.0M
2024-09-11 709.88 709.88 709.88 709.88 0.0M
2024-09-10 699.83 699.83 699.83 699.83 0.0M
2024-09-09 697.89 697.89 697.89 697.89 0.0M
2024-09-05 682.05 682.05 682.05 682.05 0.0M
2024-09-04 674.00 674.00 674.00 674.00 0.0M
2024-09-03 660.32 660.32 660.32 660.32 0.0M
2024-09-02 646.91 646.91 646.91 646.91 0.0M
2024-08-30 619.10 619.10 619.10 619.10 0.0M
2024-08-29 619.10 619.10 619.10 619.10 0.0M
2024-08-28 615.39 615.39 615.39 615.39 0.0M
2024-08-27 614.13 614.13 614.13 614.13 0.0M
2024-08-26 614.13 614.13 614.13 614.13 0.0M
2024-08-23 612.78 612.78 612.78 612.78 0.0M
2024-08-22 611.06 611.06 611.06 611.06 0.0M
2024-08-21 611.06 611.06 611.06 611.06 0.0M
2024-08-20 611.06 611.06 611.06 611.06 0.0M
2024-08-19 611.06 611.06 611.06 611.06 0.0M
2024-08-16 611.06 611.06 611.06 611.06 0.0M
2024-08-15 611.06 611.06 611.06 611.06 0.0M
2024-08-14 594.28 594.28 594.28 594.28 0.0M
2024-08-13 593.93 593.93 593.93 593.93 0.0M
2024-08-12 590.61 590.61 590.61 590.61 0.0M
2024-08-09 590.61 590.61 590.61 590.61 0.0M
2024-08-08 590.61 590.61 590.61 590.61 0.0M
2024-08-07 590.61 590.61 590.61 590.61 0.0M
2024-08-06 590.61 590.61 590.61 590.61 0.0M
2024-08-05 590.61 590.61 590.61 590.61 0.0M
2024-08-02 590.61 590.61 590.61 590.61 0.0M
2024-08-01 590.61 590.61 590.61 590.61 0.0M
2024-07-31 589.65 589.65 589.65 589.65 0.0M
2024-07-30 584.78 584.78 584.78 584.78 0.0M
2024-07-29 584.78 584.78 584.78 584.78 0.0M
2024-07-26 584.78 584.78 584.78 584.78 0.0M
2024-07-25 584.46 584.46 584.46 584.46 0.0M
2024-07-24 584.46 584.46 584.46 584.46 0.0M
2024-07-23 584.46 584.46 584.46 584.46 0.0M
2024-07-22 584.46 584.46 584.46 584.46 0.0M
2024-07-19 584.46 584.46 584.46 584.46 0.0M
2024-07-18 584.46 584.46 584.46 584.46 0.0M
2024-07-17 584.46 584.46 584.46 584.46 0.0M
2024-07-16 584.46 584.46 584.46 584.46 0.0M
2024-07-15 584.46 584.46 584.46 584.46 0.0M
2024-07-12 581.02 581.02 581.02 581.02 0.0M
2024-07-11 580.06 580.06 580.06 580.06 0.0M
2024-07-10 580.06 580.06 580.06 580.06 0.0M
2024-07-09 580.06 580.06 580.06 580.06 0.0M
2024-07-08 580.06 580.06 580.06 580.06 0.0M
2024-07-05 494.27 494.27 494.27 494.27 0.0M
2024-07-04 494.27 494.27 494.27 494.27 0.0M
2024-07-03 417.85 417.85 417.85 417.85 0.0M
2024-07-02 398.60 398.60 398.60 398.60 0.0M
2024-06-28 391.78 391.78 391.78 391.78 0.0M
2024-06-27 391.78 391.78 391.78 391.78 0.0M
2024-06-26 368.46 368.46 368.46 368.46 0.0M
2024-06-25 367.39 367.39 367.39 367.39 0.0M
2024-06-24 364.61 364.61 364.61 364.61 0.0M
2024-06-21 364.61 364.61 364.61 364.61 0.0M
2024-06-20 364.69 364.69 364.69 364.69 0.0M
2024-06-19 364.69 364.69 364.69 364.69 0.0M
2024-06-18 364.41 364.41 364.41 364.41 0.0M
2024-06-17 355.82 355.82 355.82 355.82 0.0M
2024-06-14 352.38 352.38 352.38 352.38 0.0M
2024-06-13 349.65 349.65 349.65 349.65 0.0M
2024-06-12 333.06 333.06 333.06 333.06 0.0M
2024-06-11 294.05 294.05 294.05 294.05 287.0M
2024-06-07 284.89 284.89 284.89 284.89 169.5M
2024-06-06 263.97 263.97 263.97 263.97 0.0M
2024-06-05 236.80 236.80 236.80 236.80 0.0M
2024-06-04 227.32 227.32 227.32 227.32 0.0M
2024-06-03 224.95 224.95 224.95 224.95 375.6M
2024-05-31 224.95 224.95 224.95 224.95 0.0M
2024-05-30 220.99 220.99 220.99 220.99 0.0M
2024-05-29 220.74 220.74 220.74 220.74 0.0M
2024-05-28 199.46 199.46 199.46 199.46 0.0M
2024-05-27 187.04 187.04 187.04 187.04 0.0M
2024-05-24 180.49 180.49 180.49 180.49 0.0M
2024-05-23 177.88 177.88 177.88 177.88 196.8M
2024-05-22 175.29 175.29 175.29 175.29 0.0M
2024-05-21 170.90 170.90 170.90 170.90 0.0M
2024-05-20 168.17 168.17 168.17 168.17 245.2M
2024-05-17 168.17 168.17 168.17 168.17 402.9M
2024-05-16 152.12 152.12 152.12 152.12 628.0M
2024-05-14 149.73 149.73 149.73 149.73 331.9M
2024-05-13 145.02 145.02 145.02 145.02 387.6M
2024-05-10 142.47 142.47 142.47 142.47 547.4M
2024-05-09 142.47 142.47 142.47 142.47 0.0M
2024-05-08 87.88 87.88 87.88 87.88 0.0M
2024-05-07 86.19 86.19 86.19 86.19 129.7M
2024-05-06 86.19 86.19 86.19 86.19 219.3M
2024-05-03 86.19 86.19 86.19 86.19 0.0M
2024-05-02 86.19 86.19 86.19 86.19 0.0M
2024-04-30 86.19 86.19 86.19 86.19 402.6M
2024-04-29 86.19 86.19 86.19 86.19 797.1M
2024-04-26 86.19 86.19 86.19 86.19 172.1M
2024-04-25 86.19 86.19 86.19 86.19 0.0M
2024-04-24 86.16 86.16 86.16 86.16 0.0M
2024-04-23 86.16 86.16 86.16 86.16 131.7M
2024-04-22 86.16 86.16 86.16 86.16 251.4M
2024-04-19 86.16 86.16 86.16 86.16 342.8M
2024-04-18 86.16 86.16 86.16 86.16 291.3M
2024-04-17 86.16 86.16 86.16 86.16 181.6M
2024-04-16 86.16 86.16 86.16 86.16 495.5M
2024-04-15 86.16 86.16 86.16 86.16 256.8M
2024-04-12 86.16 86.16 86.16 86.16 0.0M
2024-04-11 86.16 86.16 86.16 86.16 0.0M
2024-04-10 86.16 86.16 86.16 86.16 0.0M
2024-04-09 86.16 86.16 86.16 86.16 0.0M
2024-04-08 86.16 86.16 86.16 86.16 168.7M
2024-04-05 86.16 86.16 86.16 86.16 0.0M
2024-04-03 84.56 84.56 84.56 84.56 277.9M
2024-04-02 76.40 76.40 76.40 76.40 522.6M
2024-03-28 76.40 76.40 76.40 76.40 0.0M
2024-03-27 76.40 76.40 76.40 76.40 0.0M
2024-03-26 76.40 76.40 76.40 76.40 0.0M
2024-03-25 76.40 76.40 76.40 76.40 117.8M
2024-03-22 76.40 76.40 76.40 76.40 232.6M
2024-03-21 75.38 75.38 75.38 75.38 224.4M
2024-03-20 75.38 75.38 75.38 75.38 207.6M
2024-03-19 74.94 74.94 74.94 74.94 224.6M
2024-03-18 74.94 74.94 74.94 74.94 221.2M
2024-03-15 74.94 74.94 74.94 74.94 0.0M
2024-03-14 74.94 74.94 74.94 74.94 139.2M
2024-03-13 74.94 74.94 74.94 74.94 217.0M
2024-03-12 65.72 65.72 65.72 65.72 0.0M
2024-03-11 63.57 63.57 63.57 63.57 0.0M
2024-03-08 63.57 63.57 63.57 63.57 0.0M
2024-03-07 59.73 59.73 59.73 59.73 0.0M
2024-03-06 5.11 5.11 5.11 5.11 0.0M
2024-03-05 5.11 5.11 5.11 5.11 208.4M
2024-03-04 1.28 1.28 1.28 1.28 228.1M
2024-03-01 1.28 1.28 1.28 1.28 281.9M
2024-02-29 1.28 1.28 1.28 1.28 74.8M
2024-02-28 1.28 1.28 1.28 1.28 183.1M
2024-02-27 1.28 1.28 1.28 1.28 0.0M
2024-02-26 1.28 1.28 1.28 1.28 0.0M
2024-02-23 1.28 1.28 1.28 1.28 424.5M
2024-02-22 1.28 1.28 1.28 1.28 183.6M
2024-02-21 1.28 1.28 1.28 1.28 0.0M
2024-02-20 1.28 1.28 1.28 1.28 144.4M
2024-02-19 1.28 1.28 1.28 1.28 137.4M
2024-02-16 1.28 1.28 1.28 1.28 0.0M
2024-02-15 1.28 1.28 1.28 1.28 0.0M
2024-02-14 1.28 1.28 1.28 1.28 0.0M
2024-02-09 1.28 1.28 1.28 1.28 0.0M
2024-02-08 1.28 1.28 1.28 1.28 268.2M
2024-02-07 1.28 1.28 1.28 1.28 452.1M
2024-02-06 1.28 1.28 1.28 1.28 134.3M
2024-02-05 1.28 1.28 1.28 1.28 403.5M
2024-02-02 1.28 1.28 1.28 1.28 0.0M
2024-02-01 1.28 1.28 1.28 1.28 143.3M
2024-01-31 1.28 1.28 1.28 1.28 0.0M
2024-01-30 1.28 1.28 1.28 1.28 0.0M
2024-01-29 1.28 1.28 1.28 1.28 1,421.7M
2024-01-26 1.28 1.28 1.28 1.28 202.1M
2024-01-25 1.28 1.28 1.28 1.28 0.0M
2024-01-24 1.28 1.28 1.28 1.28 1,358.9M
2024-01-23 1.28 1.28 1.28 1.28 0.0M
2024-01-22 1.28 1.28 1.28 1.28 0.0M
2024-01-19 1.28 1.28 1.28 1.28 0.0M
2024-01-18 1.28 1.28 1.28 1.28 0.0M
2024-01-17 1.28 1.28 1.28 1.28 0.0M
2024-01-16 1.28 1.28 1.28 1.28 0.0M
2024-01-15 1.28 1.28 1.28 1.28 0.0M
2024-01-12 1.28 1.28 1.28 1.28 0.0M
2024-01-11 1.28 1.28 1.28 1.28 0.0M
2024-01-10 1.28 1.28 1.28 1.28 0.0M
2024-01-09 1.28 1.28 1.28 1.28 0.0M
2024-01-08 1.28 1.28 1.28 1.28 0.0M
2024-01-05 1.28 1.28 1.28 1.28 0.0M
2024-01-04 1.28 1.28 1.28 1.28 0.0M
2024-01-03 1.28 1.28 1.28 1.28 0.0M
2024-01-02 1.28 1.28 1.28 1.28 0.0M