HSI Volatility (VHSI)

VHSI
🏛️ Hong Kong →
20.20
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 19.25 19.67 19.24 19.55 0.0M
2021-12-30 20.28 20.46 19.82 20.16 0.0M
2021-12-29 20.09 21.07 20.09 20.89 0.0M
2021-12-28 20.37 20.74 20.21 20.38 0.0M
2021-12-24 19.56 20.11 19.54 19.89 0.0M
2021-12-23 20.25 20.53 19.76 19.92 0.0M
2021-12-22 21.08 21.27 20.66 20.67 0.0M
2021-12-21 22.98 23.03 21.40 21.70 0.0M
2021-12-20 22.47 24.32 22.26 23.82 0.0M
2021-12-17 20.38 21.56 20.33 21.38 0.0M
2021-12-16 20.58 21.21 19.89 20.01 0.0M
2021-12-15 20.63 21.16 20.01 20.86 0.0M
2021-12-14 20.24 20.74 19.49 20.61 0.0M
2021-12-13 19.46 19.58 19.11 19.46 0.0M
2021-12-10 20.71 20.71 19.66 19.87 0.0M
2021-12-09 20.02 20.22 19.79 19.86 0.0M
2021-12-08 21.67 21.84 21.15 21.30 0.0M
2021-12-07 23.26 23.81 22.30 22.61 0.0M
2021-12-06 25.07 25.66 24.60 25.44 0.0M
2021-12-03 24.19 24.85 23.03 23.05 0.0M
2021-12-02 24.25 24.25 22.91 23.47 0.0M
2021-12-01 23.38 23.45 22.24 23.33 0.0M
2021-11-30 22.85 26.99 22.59 24.26 0.0M
2021-11-29 25.04 25.40 23.53 24.93 0.0M
2021-11-26 20.65 23.98 20.56 23.89 0.0M
2021-11-25 20.21 20.39 19.31 19.37 0.0M
2021-11-24 20.29 20.44 19.75 20.03 0.0M
2021-11-23 20.31 20.49 19.95 20.46 0.0M
2021-11-22 19.89 19.97 19.60 19.61 0.0M
2021-11-19 20.11 20.14 19.32 19.34 0.0M
2021-11-18 19.13 19.49 18.81 19.07 0.0M
2021-11-17 19.13 19.23 18.60 18.67 0.0M
2021-11-16 19.40 19.43 18.78 18.95 0.0M
2021-11-15 20.26 20.27 19.60 19.60 0.0M
2021-11-12 19.75 19.99 19.41 19.67 0.0M
2021-11-11 20.36 20.39 19.65 19.99 0.0M
2021-11-10 20.59 21.28 20.00 20.18 0.0M
2021-11-09 20.54 20.92 20.03 20.06 0.0M
2021-11-08 21.05 21.41 20.73 20.79 0.0M
2021-11-05 20.14 20.58 19.41 19.99 0.0M
2021-11-04 19.91 20.15 19.10 19.15 0.0M
2021-11-03 20.12 20.76 19.84 20.24 0.0M
2021-11-02 19.06 20.66 19.02 20.33 0.0M
2021-11-01 20.36 21.08 19.92 20.03 0.0M
2021-10-29 19.44 19.98 19.10 19.36 0.0M
2021-10-28 19.01 19.44 18.58 19.08 0.0M
2021-10-27 19.85 20.25 19.12 19.13 0.0M
2021-10-26 18.84 18.99 18.39 18.58 0.0M
2021-10-25 19.86 20.35 18.69 18.75 0.0M
2021-10-22 20.12 20.31 19.31 19.37 0.0M
2021-10-21 20.49 21.18 19.94 20.17 0.0M
2021-10-20 20.49 20.63 20.06 20.22 0.0M
2021-10-19 20.80 20.81 20.29 20.49 0.0M
2021-10-18 22.50 23.06 21.28 21.33 0.0M
2021-10-15 22.97 23.39 21.71 21.71 0.0M
2021-10-13 24.07 24.07 24.07 24.07 0.0M
2021-10-12 24.17 24.54 23.29 24.07 0.0M
2021-10-11 23.67 23.97 23.26 23.45 0.0M
2021-10-08 23.74 24.59 23.72 24.07 0.0M
2021-10-07 25.01 25.10 24.04 24.26 0.0M
2021-10-06 26.52 28.16 26.04 26.53 0.0M
2021-10-05 29.08 29.26 26.35 26.88 0.0M
2021-10-04 26.67 28.28 26.36 27.51 0.0M
2021-09-30 25.32 25.65 24.00 24.67 0.0M
2021-09-29 27.37 27.53 24.72 24.99 0.0M
2021-09-28 26.21 26.51 24.26 25.51 0.0M
2021-09-27 27.28 27.28 25.56 26.54 0.0M
2021-09-24 26.59 28.31 25.24 27.75 0.0M
2021-09-23 26.61 27.60 25.18 26.55 0.0M
2021-09-21 31.81 32.30 28.55 28.70 0.0M
2021-09-20 26.34 31.27 26.34 29.84 0.0M
2021-09-17 25.19 26.31 24.13 24.14 0.0M
2021-09-16 23.83 26.08 23.77 25.18 0.0M
2021-09-15 22.85 23.65 22.21 23.65 0.0M
2021-09-14 20.68 22.44 20.63 22.04 0.0M
2021-09-13 21.52 22.00 21.09 21.11 0.0M
2021-09-10 20.88 20.88 19.72 19.73 0.0M
2021-09-09 20.69 21.82 20.50 21.80 0.0M
2021-09-08 18.85 19.80 18.42 19.71 0.0M
2021-09-07 19.47 19.60 18.61 18.70 0.0M
2021-09-06 20.88 20.90 19.53 19.53 0.0M
2021-09-03 20.05 20.89 19.88 20.21 0.0M
2021-09-02 19.92 20.36 19.41 19.76 0.0M
2021-09-01 22.25 22.53 20.21 20.43 0.0M
2021-08-31 22.71 24.38 21.93 22.13 0.0M
2021-08-30 23.68 24.61 23.16 23.24 0.0M
2021-08-27 23.86 24.30 22.70 23.91 0.0M
2021-08-26 23.38 24.18 22.72 23.56 0.0M
2021-08-25 22.77 24.17 22.34 23.10 0.0M
2021-08-24 23.98 24.35 22.96 23.00 0.0M
2021-08-23 25.38 25.91 24.32 25.33 0.0M
2021-08-20 25.18 28.96 24.67 27.20 0.0M
2021-08-19 22.62 25.35 22.04 24.72 0.0M
2021-08-18 21.58 22.75 21.37 22.11 0.0M
2021-08-17 20.54 23.48 20.25 22.89 0.0M
2021-08-16 20.25 21.59 19.45 20.66 0.0M
2021-08-13 20.82 20.85 19.33 19.79 0.0M
2021-08-12 20.20 20.49 19.13 19.78 0.0M
2021-08-11 21.52 21.52 19.86 19.98 0.0M
2021-08-10 21.65 23.07 20.97 21.01 0.0M
2021-08-09 24.44 24.97 21.70 22.67 0.0M
2021-08-06 23.59 24.23 22.52 22.79 0.0M
2021-08-05 22.53 23.49 21.41 23.00 0.0M
2021-08-04 23.17 24.10 21.81 21.81 0.0M
2021-08-03 23.14 25.40 23.14 23.78 0.0M
2021-08-02 24.52 26.32 23.06 23.55 0.0M
2021-07-30 26.13 26.91 23.96 25.13 0.0M
2021-07-29 24.30 25.93 22.61 23.95 0.0M
2021-07-28 29.07 31.98 28.34 28.42 0.0M
2021-07-27 24.64 36.49 23.56 33.68 0.0M
2021-07-26 23.09 25.38 22.02 25.11 0.0M
2021-07-23 18.26 20.07 18.22 19.98 0.0M
2021-07-22 18.86 18.86 17.96 18.48 0.0M
2021-07-21 18.88 20.67 18.88 19.83 0.0M
2021-07-20 19.49 20.51 18.88 19.95 0.0M
2021-07-19 18.49 19.51 18.32 19.11 0.0M
2021-07-16 17.17 17.23 16.45 16.53 0.0M
2021-07-15 17.19 17.27 16.51 16.94 0.0M
2021-07-14 17.01 17.53 17.01 17.20 0.0M
2021-07-13 17.22 17.52 16.81 17.17 0.0M
2021-07-12 18.05 18.96 17.88 18.26 0.0M
2021-07-09 20.24 22.23 18.89 19.35 0.0M
2021-07-08 18.10 21.27 18.10 21.22 0.0M
2021-07-07 18.13 18.54 17.68 17.98 0.0M
2021-07-06 17.92 18.28 17.28 17.40 0.0M
2021-07-05 18.13 18.20 17.29 17.79 0.0M
2021-07-02 16.48 17.61 16.48 17.39 0.0M
2021-06-30 15.84 16.17 15.82 16.07 0.0M
2021-06-29 16.27 16.46 16.08 16.20 0.0M
2021-06-28 16.75 16.94 16.34 16.39 0.0M
2021-06-25 16.43 16.76 16.33 16.51 0.0M
2021-06-24 16.92 17.68 16.77 16.78 0.0M
2021-06-23 17.19 17.92 17.05 17.50 0.0M
2021-06-22 17.88 18.23 17.53 18.22 0.0M
2021-06-21 18.77 19.27 18.08 18.08 0.0M
2021-06-18 16.99 17.07 16.57 16.81 0.0M
2021-06-17 17.39 17.39 16.62 16.97 0.0M
2021-06-16 17.13 17.44 16.95 17.34 0.0M
2021-06-15 16.34 17.38 16.15 16.94 0.0M
2021-06-11 15.94 16.07 15.51 15.75 0.0M
2021-06-10 16.34 16.50 16.21 16.41 0.0M
2021-06-09 16.67 16.72 16.32 16.38 0.0M
2021-06-08 16.81 16.95 16.40 16.44 0.0M
2021-06-07 16.79 17.60 16.68 16.86 0.0M
2021-06-04 17.18 17.18 16.35 16.44 0.0M
2021-06-03 17.06 17.31 16.60 16.92 0.0M
2021-06-02 17.44 17.60 16.78 16.90 0.0M
2021-06-01 17.04 17.23 16.73 17.16 0.0M
2021-05-31 16.92 17.04 16.31 16.55 0.0M
2021-05-28 16.73 17.01 16.11 16.25 0.0M
2021-05-27 16.47 16.67 16.32 16.40 0.0M
2021-05-26 16.59 17.01 16.59 16.72 0.0M
2021-05-25 16.16 16.74 16.16 16.59 0.0M
2021-05-24 17.69 17.78 16.99 17.09 0.0M
2021-05-21 17.87 18.09 17.07 17.15 0.0M
2021-05-20 18.21 18.62 17.81 17.99 0.0M
2021-05-18 17.78 18.05 17.51 17.51 0.0M
2021-05-17 18.97 18.97 18.14 18.38 0.0M
2021-05-14 19.07 19.93 18.80 18.87 0.0M
2021-05-13 20.09 20.45 18.98 20.41 0.0M
2021-05-12 18.86 19.80 18.41 18.53 0.0M
2021-05-11 18.59 19.38 18.00 18.55 0.0M
2021-05-10 17.50 17.70 17.07 17.28 0.0M
2021-05-07 17.03 17.51 17.03 17.34 0.0M
2021-05-06 17.57 17.80 17.38 17.52 0.0M
2021-05-05 17.54 17.96 17.07 17.80 0.0M
2021-05-04 17.98 18.12 17.29 17.32 0.0M
2021-05-03 17.84 18.52 17.82 18.04 0.0M
2021-04-30 16.72 17.22 16.71 16.89 0.0M
2021-04-29 16.21 16.80 16.11 16.46 0.0M
2021-04-28 17.06 17.09 16.21 16.22 0.0M
2021-04-27 17.59 17.71 17.07 17.08 0.0M
2021-04-26 18.01 18.20 17.51 17.54 0.0M
2021-04-23 18.36 18.39 17.65 17.80 0.0M
2021-04-22 18.85 19.09 18.36 18.37 0.0M
2021-04-21 20.49 20.49 19.52 19.70 0.0M
2021-04-20 20.05 20.13 19.06 19.08 0.0M
2021-04-19 19.35 19.64 19.16 19.41 0.0M
2021-04-16 18.97 19.08 18.08 18.79 0.0M
2021-04-15 18.19 18.90 18.17 18.47 0.0M
2021-04-14 17.80 18.36 17.69 18.04 0.0M
2021-04-13 17.48 18.19 17.23 18.08 0.0M
2021-04-12 17.84 18.38 17.61 17.72 0.0M
2021-04-09 17.28 17.83 17.10 17.10 0.0M
2021-04-08 17.65 17.70 17.17 17.25 0.0M
2021-04-07 18.71 18.76 18.03 18.30 0.0M
2021-04-01 18.35 18.45 17.56 17.79 0.0M
2021-03-31 18.04 18.81 18.04 18.32 0.0M
2021-03-30 19.07 19.25 18.43 18.54 0.0M
2021-03-29 19.90 20.41 19.24 19.40 0.0M
2021-03-26 19.27 19.99 18.80 19.17 0.0M
2021-03-25 22.43 23.10 19.98 20.04 0.0M
2021-03-24 20.52 22.06 20.52 21.61 0.0M
2021-03-23 20.21 21.54 20.21 21.23 0.0M
2021-03-22 21.59 21.64 20.83 21.04 0.0M
2021-03-19 21.38 21.51 20.86 21.01 0.0M
2021-03-18 20.44 20.85 20.22 20.77 0.0M
2021-03-17 22.58 23.00 21.26 21.38 0.0M
2021-03-16 22.82 23.10 22.04 22.39 0.0M
2021-03-15 23.99 24.42 23.59 23.63 0.0M
2021-03-12 23.11 24.10 22.68 24.10 0.0M
2021-03-11 23.82 24.02 23.36 23.67 0.0M
2021-03-10 24.79 25.14 24.45 24.56 0.0M
2021-03-09 25.28 26.35 24.86 25.48 0.0M
2021-03-08 23.91 26.52 23.75 26.24 0.0M
2021-03-05 25.78 26.20 23.86 24.51 0.0M
2021-03-04 24.07 24.99 23.64 23.90 0.0M
2021-03-03 23.53 23.75 22.78 22.98 0.0M
2021-03-02 22.68 24.90 22.68 24.29 0.0M
2021-03-01 24.83 25.24 24.09 24.46 0.0M
2021-02-26 26.64 27.89 25.57 26.76 0.0M
2021-02-25 23.90 25.15 23.90 24.99 0.0M
2021-02-24 23.32 26.96 22.47 26.57 0.0M
2021-02-23 23.88 24.08 22.55 23.49 0.0M
2021-02-22 23.54 24.21 22.46 24.12 0.0M
2021-02-19 22.34 24.05 22.26 22.34 0.0M
2021-02-18 22.88 23.69 22.68 23.22 0.0M
2021-02-17 22.26 23.01 21.60 22.92 0.0M
2021-02-16 21.26 22.23 21.26 22.06 0.0M
2021-02-11 20.17 20.46 20.08 20.44 0.0M
2021-02-10 19.22 20.29 19.20 20.19 0.0M
2021-02-09 19.96 20.03 18.92 18.94 0.0M
2021-02-08 21.06 21.11 20.03 20.12 0.0M
2021-02-05 21.26 21.29 20.33 20.49 0.0M
2021-02-04 22.08 23.20 21.44 22.03 0.0M
2021-02-03 23.81 24.01 21.95 22.35 0.0M
2021-02-02 24.14 24.65 24.02 24.39 0.0M
2021-02-01 26.06 26.13 24.93 25.16 0.0M
2021-01-29 24.67 27.64 24.60 26.56 0.0M
2021-01-28 26.16 27.66 25.39 27.15 0.0M
2021-01-27 22.97 23.75 22.66 22.66 0.0M
2021-01-26 22.64 23.81 22.57 23.40 0.0M
2021-01-25 22.60 23.40 22.28 23.06 0.0M
2021-01-22 20.89 21.77 20.26 21.77 0.0M
2021-01-21 21.77 21.94 21.09 21.09 0.0M
2021-01-20 21.79 22.46 21.46 21.48 0.0M
2021-01-19 19.64 22.93 19.57 21.46 0.0M
2021-01-18 19.62 19.79 19.14 19.48 0.0M
2021-01-15 18.64 19.06 18.62 18.63 0.0M
2021-01-14 19.67 19.72 18.94 19.15 0.0M
2021-01-13 20.20 20.57 19.57 19.65 0.0M
2021-01-12 21.41 21.41 20.16 20.30 0.0M
2021-01-11 21.12 21.50 20.76 21.40 0.0M
2021-01-08 20.39 20.45 19.87 20.15 0.0M
2021-01-07 20.04 20.78 19.97 20.58 0.0M
2021-01-06 19.73 20.17 19.68 20.02 0.0M
2021-01-05 19.96 20.01 19.28 19.63 0.0M
2021-01-04 20.30 20.32 19.38 19.55 0.0M