HSI NTR 5% OTM Covered Call (HSINOCC)

HSINOCC
🏛️ Hong Kong →
14,416.68
Última Actualización: 2025-09-26
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 11,778.53 11,794.19 11,712.06 11,712.06 0.0M
2021-12-30 11,593.39 11,659.59 11,531.71 11,592.42 0.0M
2021-12-29 11,646.91 11,646.91 11,540.70 11,579.14 0.0M
2021-12-28 11,682.05 11,692.18 11,585.65 11,676.46 0.0M
2021-12-24 11,708.12 11,715.33 11,628.91 11,646.46 0.0M
2021-12-23 11,599.37 11,666.88 11,552.92 11,631.86 0.0M
2021-12-22 11,649.73 11,663.99 11,527.73 11,586.06 0.0M
2021-12-21 11,438.29 11,583.22 11,399.68 11,519.85 0.0M
2021-12-20 11,579.24 11,605.10 11,365.33 11,406.26 0.0M
2021-12-17 11,742.23 11,752.59 11,611.73 11,627.34 0.0M
2021-12-16 11,680.88 11,792.77 11,611.45 11,769.22 0.0M
2021-12-15 11,851.92 11,897.92 11,694.86 11,740.29 0.0M
2021-12-14 11,888.51 11,931.78 11,806.44 11,843.70 0.0M
2021-12-13 12,120.79 12,182.76 11,986.32 11,989.46 0.0M
2021-12-10 12,045.65 12,099.63 11,971.86 12,008.09 0.0M
2021-12-09 12,086.72 12,141.56 12,072.16 12,120.50 0.0M
2021-12-08 12,037.44 12,037.44 11,953.71 11,996.63 0.0M
2021-12-07 11,874.33 11,984.04 11,768.70 11,979.97 0.0M
2021-12-06 11,730.53 11,811.86 11,669.47 11,685.93 0.0M
2021-12-03 11,816.68 11,889.07 11,729.25 11,873.66 0.0M
2021-12-02 11,762.22 11,888.37 11,760.41 11,881.31 0.0M
2021-12-01 11,789.04 11,915.53 11,767.57 11,823.37 0.0M
2021-11-30 11,912.43 11,917.85 11,594.42 11,736.28 0.0M
2021-11-29 11,921.08 12,031.96 11,853.38 11,892.73 0.0M
2021-11-26 12,192.03 12,192.03 11,999.27 12,006.05 0.0M
2021-11-25 12,294.61 12,345.59 12,231.57 12,334.95 0.0M
2021-11-24 12,302.12 12,388.22 12,242.77 12,304.95 0.0M
2021-11-23 12,315.98 12,357.39 12,271.67 12,288.04 0.0M
2021-11-22 12,508.15 12,511.56 12,397.95 12,437.47 0.0M
2021-11-19 12,412.67 12,496.09 12,371.20 12,482.88 0.0M
2021-11-18 12,645.57 12,659.97 12,569.99 12,616.32 0.0M
2021-11-17 12,760.18 12,781.97 12,713.23 12,776.98 0.0M
2021-11-16 12,661.70 12,815.27 12,655.77 12,805.24 0.0M
2021-11-15 12,663.08 12,687.37 12,567.87 12,646.82 0.0M
2021-11-12 12,694.53 12,707.85 12,558.12 12,614.46 0.0M
2021-11-11 12,381.98 12,610.91 12,374.36 12,575.59 0.0M
2021-11-10 12,325.80 12,459.53 12,199.19 12,452.57 0.0M
2021-11-09 12,429.57 12,429.57 12,296.66 12,362.36 0.0M
2021-11-08 12,332.85 12,372.43 12,271.87 12,336.26 0.0M
2021-11-05 12,419.35 12,469.51 12,312.35 12,382.73 0.0M
2021-11-04 12,542.39 12,555.87 12,450.45 12,553.95 0.0M
2021-11-03 12,477.16 12,528.30 12,351.63 12,455.58 0.0M
2021-11-02 12,727.67 12,737.69 12,455.87 12,490.42 0.0M
2021-11-01 12,543.47 12,543.47 12,429.31 12,514.16 0.0M
2021-10-29 12,661.10 12,680.00 12,586.45 12,615.75 0.0M
2021-10-28 12,744.01 12,787.55 12,657.73 12,699.19 0.0M
2021-10-27 12,769.43 12,789.24 12,695.02 12,732.98 0.0M
2021-10-26 12,895.46 12,896.67 12,822.89 12,862.45 0.0M
2021-10-25 12,832.00 12,881.78 12,810.47 12,856.36 0.0M
2021-10-22 12,831.11 12,866.93 12,802.24 12,848.36 0.0M
2021-10-21 12,812.95 12,849.04 12,749.25 12,813.88 0.0M
2021-10-20 12,807.11 12,828.73 12,764.23 12,798.72 0.0M
2021-10-19 12,609.53 12,721.00 12,599.65 12,718.81 0.0M
2021-10-18 12,559.20 12,575.14 12,454.60 12,568.68 0.0M
2021-10-15 12,435.32 12,535.49 12,362.21 12,532.51 0.0M
2021-10-12 12,358.81 12,453.88 12,316.17 12,361.89 0.0M
2021-10-11 12,449.24 12,539.89 12,439.93 12,506.24 0.0M
2021-10-08 12,378.51 12,380.80 12,190.65 12,296.93 0.0M
2021-10-07 12,063.32 12,250.32 12,058.72 12,240.22 0.0M
2021-10-06 12,015.69 12,029.05 11,819.96 11,893.77 0.0M
2021-10-05 11,787.33 11,988.01 11,754.12 11,956.21 0.0M
2021-10-04 12,070.30 12,092.75 11,862.41 11,921.54 0.0M
2021-09-30 12,119.95 12,203.65 12,060.43 12,166.14 0.0M
2021-09-29 11,908.61 12,214.94 11,896.80 12,201.35 0.0M
2021-09-28 12,044.06 12,206.18 11,997.31 12,120.16 0.0M
2021-09-27 12,012.74 12,114.36 11,942.17 11,970.04 0.0M
2021-09-24 12,127.56 12,180.34 11,915.02 11,961.82 0.0M
2021-09-23 12,197.98 12,275.46 12,021.41 12,118.97 0.0M
2021-09-21 11,807.10 12,006.04 11,755.81 11,975.85 0.0M
2021-09-20 12,141.31 12,141.31 11,801.83 11,914.34 0.0M
2021-09-17 12,151.98 12,318.63 12,075.91 12,318.63 0.0M
2021-09-16 12,354.81 12,356.83 12,113.06 12,191.60 0.0M
2021-09-15 12,500.49 12,550.73 12,351.05 12,368.60 0.0M
2021-09-14 12,757.43 12,776.13 12,534.86 12,595.05 0.0M
2021-09-13 12,737.10 12,761.10 12,619.31 12,732.24 0.0M
2021-09-10 12,756.90 12,898.56 12,756.90 12,898.07 0.0M
2021-09-09 12,815.41 12,851.79 12,636.27 12,675.32 0.0M
2021-09-08 12,973.61 13,022.90 12,866.43 12,929.23 0.0M
2021-09-07 12,871.84 12,974.89 12,850.09 12,943.16 0.0M
2021-09-06 12,731.05 12,861.03 12,725.76 12,858.72 0.0M
2021-09-03 12,787.53 12,800.60 12,698.49 12,736.85 0.0M
2021-09-02 12,869.46 12,916.49 12,762.29 12,813.73 0.0M
2021-09-01 12,657.51 12,804.69 12,621.61 12,772.93 0.0M
2021-08-31 12,538.74 12,700.79 12,356.52 12,700.79 0.0M
2021-08-30 12,515.97 12,569.76 12,394.72 12,549.36 0.0M
2021-08-27 12,471.37 12,598.89 12,433.65 12,484.18 0.0M
2021-08-26 12,597.54 12,629.31 12,409.46 12,488.01 0.0M
2021-08-25 12,737.56 12,764.55 12,555.17 12,624.74 0.0M
2021-08-24 12,495.82 12,629.27 12,451.45 12,629.27 0.0M
2021-08-23 12,357.82 12,490.92 12,285.62 12,319.80 0.0M
2021-08-20 12,363.46 12,376.12 12,061.14 12,191.80 0.0M
2021-08-19 12,642.76 12,673.75 12,356.88 12,420.76 0.0M
2021-08-18 12,666.00 12,754.94 12,604.85 12,678.63 0.0M
2021-08-17 12,777.45 12,868.24 12,554.79 12,618.76 0.0M
2021-08-16 12,920.43 12,956.67 12,764.00 12,829.47 0.0M
2021-08-13 12,868.58 12,991.56 12,838.66 12,930.53 0.0M
2021-08-12 13,045.34 13,074.20 12,926.45 12,988.57 0.0M
2021-08-11 12,985.27 13,120.25 12,971.58 13,051.48 0.0M
2021-08-10 12,954.09 13,021.31 12,799.56 13,021.31 0.0M
2021-08-09 12,695.32 12,977.66 12,695.32 12,868.28 0.0M
2021-08-06 12,824.58 12,858.41 12,731.90 12,815.34 0.0M
2021-08-05 12,895.03 12,985.72 12,786.94 12,822.84 0.0M
2021-08-04 12,791.63 13,013.20 12,724.87 12,920.31 0.0M
2021-08-03 12,812.65 12,830.30 12,613.41 12,811.63 0.0M
2021-08-02 12,739.63 12,858.14 12,595.13 12,827.30 0.0M
2021-07-30 12,688.51 12,777.17 12,541.43 12,694.58 0.0M
2021-07-29 12,772.06 12,855.84 12,625.62 12,847.65 0.0M
2021-07-28 12,437.36 12,457.32 12,131.00 12,436.36 0.0M
2021-07-27 12,725.54 12,851.21 12,085.31 12,247.20 0.0M
2021-07-26 13,056.94 13,121.77 12,782.59 12,787.11 0.0M
2021-07-23 13,530.45 13,535.36 13,289.98 13,338.63 0.0M
2021-07-22 13,408.54 13,551.02 13,408.54 13,534.83 0.0M
2021-07-21 13,360.22 13,360.22 13,167.95 13,291.08 0.0M
2021-07-20 13,367.05 13,440.43 13,241.64 13,308.01 0.0M
2021-07-19 13,537.27 13,537.27 13,376.83 13,420.07 0.0M
2021-07-16 13,639.52 13,774.97 13,611.32 13,670.97 0.0M
2021-07-15 13,571.62 13,756.10 13,545.41 13,666.86 0.0M
2021-07-14 13,640.82 13,640.82 13,526.96 13,565.40 0.0M
2021-07-13 13,518.24 13,691.45 13,480.34 13,650.82 0.0M
2021-07-12 13,540.28 13,540.28 13,385.20 13,432.01 0.0M
2021-07-09 13,226.45 13,400.01 13,113.03 13,348.18 0.0M
2021-07-08 13,620.78 13,625.70 13,234.08 13,253.76 0.0M
2021-07-07 13,526.74 13,651.60 13,526.74 13,647.50 0.0M
2021-07-06 13,664.57 13,690.82 13,573.34 13,654.77 0.0M
2021-07-05 13,677.34 13,779.35 13,638.64 13,687.68 0.0M
2021-07-02 13,973.39 13,973.39 13,728.40 13,763.24 0.0M
2021-06-30 14,147.46 14,147.46 14,001.25 14,004.78 0.0M
2021-06-29 14,199.84 14,204.17 14,042.70 14,076.36 0.0M
2021-06-28 14,235.24 14,237.20 14,178.41 14,205.68 0.0M
2021-06-25 14,051.76 14,198.56 14,041.30 14,192.11 0.0M
2021-06-24 14,010.73 14,047.37 13,947.96 13,995.47 0.0M
2021-06-23 13,820.52 13,996.20 13,761.93 13,960.80 0.0M
2021-06-22 13,844.97 13,844.97 13,711.24 13,715.01 0.0M
2021-06-21 13,799.86 13,848.66 13,719.00 13,801.36 0.0M
2021-06-18 13,844.92 13,956.92 13,818.36 13,947.11 0.0M
2021-06-17 13,680.30 13,824.59 13,661.50 13,824.10 0.0M
2021-06-16 13,857.63 13,865.03 13,750.14 13,764.67 0.0M
2021-06-15 13,996.31 13,997.92 13,772.94 13,860.84 0.0M
2021-06-11 13,989.80 14,010.36 13,909.96 13,957.48 0.0M
2021-06-10 13,907.63 14,001.06 13,869.30 13,901.57 0.0M
2021-06-09 13,891.81 13,954.49 13,874.38 13,900.34 0.0M
2021-06-08 13,963.84 14,006.17 13,850.21 13,918.13 0.0M
2021-06-07 14,002.62 14,002.62 13,833.76 13,912.95 0.0M
2021-06-04 13,924.26 14,018.40 13,887.03 13,972.87 0.0M
2021-06-03 14,149.96 14,156.52 13,954.78 13,982.19 0.0M
2021-06-02 14,155.49 14,194.28 14,082.08 14,119.62 0.0M
2021-06-01 14,048.15 14,188.04 13,997.24 14,181.20 0.0M
2021-05-31 14,035.65 14,051.48 13,943.93 14,051.48 0.0M
2021-05-28 14,045.30 14,138.28 13,994.38 14,037.27 0.0M
2021-05-27 13,964.88 14,046.09 13,948.83 14,027.12 0.0M
2021-05-26 13,989.94 14,079.36 13,967.16 14,033.24 0.0M
2021-05-25 13,710.28 13,917.49 13,703.44 13,910.47 0.0M
2021-05-24 13,630.40 13,672.22 13,556.09 13,656.94 0.0M
2021-05-21 13,722.65 13,727.33 13,592.98 13,674.35 0.0M
2021-05-20 13,623.64 13,695.10 13,599.13 13,670.43 0.0M
2021-05-18 13,662.76 13,742.58 13,662.76 13,731.64 0.0M
2021-05-17 13,500.47 13,565.69 13,473.74 13,530.49 0.0M
2021-05-14 13,390.73 13,462.32 13,297.11 13,445.25 0.0M
2021-05-13 13,362.46 13,459.68 13,296.57 13,297.05 0.0M
2021-05-12 13,479.95 13,541.91 13,381.87 13,541.91 0.0M
2021-05-11 13,495.97 13,515.89 13,390.56 13,438.17 0.0M
2021-05-10 13,774.50 13,830.09 13,647.12 13,714.83 0.0M
2021-05-07 13,778.75 13,846.22 13,682.22 13,720.58 0.0M
2021-05-06 13,762.53 13,785.98 13,611.08 13,731.05 0.0M
2021-05-05 13,619.54 13,749.51 13,583.81 13,627.20 0.0M
2021-05-04 13,641.92 13,700.16 13,579.88 13,692.04 0.0M
2021-05-03 13,740.22 13,740.22 13,547.89 13,594.93 0.0M
2021-04-30 13,889.77 13,942.71 13,743.77 13,752.92 0.0M
2021-04-29 13,982.76 14,060.01 13,948.32 14,014.31 0.0M
2021-04-28 13,846.36 13,902.92 13,815.55 13,902.92 0.0M
2021-04-27 13,824.86 13,887.96 13,770.16 13,840.36 0.0M
2021-04-26 13,929.45 13,977.23 13,826.15 13,845.28 0.0M
2021-04-23 13,776.49 13,903.59 13,748.75 13,903.59 0.0M
2021-04-22 13,768.41 13,790.35 13,677.58 13,749.88 0.0M
2021-04-21 13,668.11 13,745.41 13,618.53 13,674.04 0.0M
2021-04-20 13,796.37 13,938.03 13,791.45 13,908.12 0.0M
2021-04-19 13,790.60 13,969.89 13,753.16 13,889.20 0.0M
2021-04-16 13,757.37 13,874.66 13,710.45 13,824.00 0.0M
2021-04-15 13,758.65 13,786.85 13,626.76 13,747.74 0.0M
2021-04-14 13,729.70 13,826.22 13,695.61 13,792.99 0.0M
2021-04-13 13,656.25 13,781.77 13,589.29 13,609.68 0.0M
2021-04-12 13,716.72 13,716.72 13,505.71 13,588.19 0.0M
2021-04-09 13,850.95 13,855.19 13,654.66 13,700.27 0.0M
2021-04-08 13,675.72 13,847.52 13,651.22 13,826.56 0.0M
2021-04-07 13,833.21 13,837.23 13,645.82 13,684.50 0.0M
2021-04-01 13,639.35 13,785.30 13,595.80 13,785.30 0.0M
2021-03-31 13,698.11 13,704.88 13,517.37 13,538.04 0.0M
2021-03-30 13,584.04 13,678.41 13,530.25 13,624.62 0.0M
2021-03-29 13,500.71 13,578.87 13,415.48 13,510.10 0.0M
2021-03-26 13,372.75 13,544.56 13,356.93 13,509.21 0.0M
2021-03-25 13,169.25 13,364.07 13,116.43 13,300.95 0.0M
2021-03-24 13,564.21 13,564.21 13,267.74 13,309.78 0.0M
2021-03-23 13,827.27 13,831.28 13,526.39 13,584.15 0.0M
2021-03-22 13,752.39 13,887.77 13,738.17 13,769.10 0.0M
2021-03-19 13,855.95 13,950.17 13,699.41 13,818.96 0.0M
2021-03-18 14,008.94 14,104.22 13,976.27 14,016.22 0.0M
2021-03-17 13,782.92 13,906.40 13,719.89 13,838.12 0.0M
2021-03-16 13,831.29 13,872.87 13,762.20 13,833.60 0.0M
2021-03-15 13,785.57 13,896.06 13,636.50 13,740.21 0.0M
2021-03-12 14,044.89 14,057.74 13,678.81 13,692.52 0.0M
2021-03-11 13,794.64 13,994.44 13,772.40 13,988.49 0.0M
2021-03-10 13,852.21 13,852.21 13,646.82 13,739.87 0.0M
2021-03-09 13,626.71 13,793.67 13,466.23 13,671.44 0.0M
2021-03-08 13,932.60 13,942.29 13,503.80 13,556.50 0.0M
2021-03-05 13,601.17 13,936.72 13,548.58 13,810.46 0.0M
2021-03-04 13,950.67 14,025.66 13,804.05 13,866.77 0.0M
2021-03-03 13,855.55 14,152.39 13,843.39 14,147.93 0.0M
2021-03-02 14,034.31 14,095.35 13,737.57 13,802.17 0.0M
2021-03-01 13,975.64 13,982.16 13,836.44 13,957.91 0.0M
2021-02-26 13,885.10 13,986.20 13,728.20 13,729.63 0.0M
2021-02-25 14,243.21 14,317.78 14,150.96 14,179.18 0.0M
2021-02-24 14,225.62 14,318.92 13,989.04 14,080.90 0.0M
2021-02-23 14,175.24 14,325.97 14,165.88 14,244.94 0.0M
2021-02-22 14,259.12 14,290.70 14,183.31 14,248.83 0.0M
2021-02-19 14,254.48 14,261.46 14,117.99 14,254.48 0.0M
2021-02-18 14,233.28 14,268.06 14,128.99 14,217.70 0.0M
2021-02-17 14,186.67 14,289.08 14,178.43 14,270.26 0.0M
2021-02-16 14,209.71 14,220.92 14,138.96 14,202.68 0.0M
2021-02-11 14,061.33 14,128.18 14,025.48 14,104.33 0.0M
2021-02-10 14,039.20 14,088.25 14,001.18 14,085.40 0.0M
2021-02-09 13,898.56 13,935.99 13,845.48 13,923.67 0.0M
2021-02-08 13,949.88 13,966.15 13,841.20 13,856.84 0.0M
2021-02-05 13,851.71 13,889.28 13,779.72 13,817.05 0.0M
2021-02-04 13,721.50 13,838.11 13,600.32 13,735.75 0.0M
2021-02-03 13,721.64 13,805.54 13,660.52 13,800.32 0.0M
2021-02-02 13,754.92 13,819.94 13,723.41 13,737.27 0.0M
2021-02-01 13,448.38 13,638.95 13,414.01 13,612.91 0.0M
2021-01-29 13,608.71 13,616.44 13,343.09 13,361.13 0.0M
2021-01-28 13,507.45 13,671.86 13,403.00 13,441.42 0.0M
2021-01-27 13,612.03 13,642.95 13,404.99 13,497.62 0.0M
2021-01-26 13,438.81 13,550.70 13,381.42 13,526.83 0.0M
2021-01-25 13,634.73 13,669.78 13,506.07 13,606.69 0.0M
2021-01-22 13,502.63 13,563.02 13,426.72 13,512.92 0.0M
2021-01-21 13,538.15 13,669.35 13,438.85 13,557.36 0.0M
2021-01-20 13,553.09 13,626.00 13,485.03 13,554.86 0.0M
2021-01-19 13,481.25 13,562.04 13,448.41 13,508.86 0.0M
2021-01-18 13,324.81 13,453.72 13,324.81 13,450.41 0.0M
2021-01-15 13,317.66 13,392.05 13,283.78 13,366.69 0.0M
2021-01-14 13,280.52 13,353.39 13,260.60 13,342.55 0.0M
2021-01-13 13,266.26 13,286.79 13,204.39 13,244.00 0.0M
2021-01-12 13,078.88 13,245.49 13,061.24 13,242.17 0.0M
2021-01-11 13,174.94 13,193.01 13,064.71 13,097.58 0.0M
2021-01-08 13,009.05 13,115.85 12,974.40 13,108.47 0.0M
2021-01-07 13,030.08 13,051.93 12,934.43 12,974.21 0.0M
2021-01-06 12,994.11 13,044.73 12,909.18 13,031.37 0.0M
2021-01-05 12,840.07 13,021.74 12,809.92 13,016.49 0.0M
2021-01-04 12,800.60 12,951.49 12,799.10 12,939.80 0.0M