Risk Adjusted ER-HSI20 (HSRAIHSIER20)

HSRAIHSIER20
🏛️ Hong Kong →
49,221.61
Última Actualización: 2025-09-29
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
2024-12-31 40,931.87 40,931.87 40,931.87 40,931.87 0.0M
2024-12-30 40,906.60 40,906.60 40,906.60 40,906.60 0.0M
2024-12-27 40,994.21 40,994.21 40,994.21 40,994.21 0.0M
2024-12-24 41,017.54 41,017.54 41,017.54 41,017.54 0.0M
2024-12-23 40,687.33 40,687.33 40,687.33 40,687.33 0.0M
2024-12-20 40,446.85 40,446.85 40,446.85 40,446.85 0.0M
2024-12-19 40,499.48 40,499.48 40,499.48 40,499.48 0.0M
2024-12-18 40,674.80 40,674.80 40,674.80 40,674.80 0.0M
2024-12-17 40,427.60 40,427.60 40,427.60 40,427.60 0.0M
2024-12-16 40,575.71 40,575.71 40,575.71 40,575.71 0.0M
2024-12-13 40,854.09 40,854.09 40,854.09 40,854.09 0.0M
2024-12-12 41,500.77 41,500.77 41,500.77 41,500.77 0.0M
2024-12-11 41,139.29 41,139.29 41,139.29 41,139.29 0.0M
2024-12-10 41,377.08 41,377.08 41,377.08 41,377.08 0.0M
2024-12-09 41,534.81 41,534.81 41,534.81 41,534.81 0.0M
2024-12-06 40,713.45 40,713.45 40,713.45 40,713.45 0.0M
2024-12-05 40,253.19 40,253.19 40,253.19 40,253.19 0.0M
2024-12-04 40,531.13 40,531.13 40,531.13 40,531.13 0.0M
2024-12-03 40,540.48 40,540.48 40,540.48 40,540.48 0.0M
2024-12-02 40,251.57 40,251.57 40,251.57 40,251.57 0.0M
2024-11-29 40,074.09 40,074.09 40,074.09 40,074.09 0.0M
2024-11-28 39,995.95 39,995.95 39,995.95 39,995.95 0.0M
2024-11-27 40,342.08 40,342.08 40,342.08 40,342.08 0.0M
2024-11-26 39,709.33 39,709.33 39,709.33 39,709.33 0.0M
2024-11-25 39,701.03 39,701.03 39,701.03 39,701.03 0.0M
2024-11-22 39,820.63 39,820.63 39,820.63 39,820.63 0.0M
2024-11-21 40,325.72 40,325.72 40,325.72 40,325.72 0.0M
2024-11-20 40,465.53 40,465.53 40,465.53 40,465.53 0.0M
2024-11-19 40,415.38 40,415.38 40,415.38 40,415.38 0.0M
2024-11-18 40,308.59 40,308.59 40,308.59 40,308.59 0.0M
2024-11-15 40,124.99 40,124.99 40,124.99 40,124.99 0.0M
2024-11-14 40,139.43 40,139.43 40,139.43 40,139.43 0.0M
2024-11-13 40,598.72 40,598.72 40,598.72 40,598.72 0.0M
2024-11-12 40,629.85 40,629.85 40,629.85 40,629.85 0.0M
2024-11-11 41,315.13 41,315.13 41,315.13 41,315.13 0.0M
2024-11-08 41,662.17 41,662.17 41,662.17 41,662.17 0.0M
2024-11-07 41,920.98 41,920.98 41,920.98 41,920.98 0.0M
2024-11-06 41,428.85 41,428.85 41,428.85 41,428.85 0.0M
2024-11-05 41,962.42 41,962.42 41,962.42 41,962.42 0.0M
2024-11-04 41,472.38 41,472.38 41,472.38 41,472.38 0.0M
2024-11-01 41,413.54 41,413.54 41,413.54 41,413.54 0.0M
2024-10-31 41,212.88 41,212.88 41,212.88 41,212.88 0.0M
2024-10-30 41,279.77 41,279.77 41,279.77 41,279.77 0.0M
2024-10-29 41,608.94 41,608.94 41,608.94 41,608.94 0.0M
2024-10-28 41,509.99 41,509.99 41,509.99 41,509.99 0.0M
2024-10-25 41,507.45 41,507.45 41,507.45 41,507.45 0.0M
2024-10-24 41,413.68 41,413.68 41,413.68 41,413.68 0.0M
2024-10-23 41,667.63 41,667.63 41,667.63 41,667.63 0.0M
2024-10-22 41,431.32 41,431.32 41,431.32 41,431.32 0.0M
2024-10-21 41,413.78 41,413.78 41,413.78 41,413.78 0.0M
2024-10-18 41,714.26 41,714.26 41,714.26 41,714.26 0.0M
2024-10-17 41,063.79 41,063.79 41,063.79 41,063.79 0.0M
2024-10-16 41,247.10 41,247.10 41,247.10 41,247.10 0.0M
2024-10-15 41,277.51 41,277.51 41,277.51 41,277.51 0.0M
2024-10-14 41,934.31 41,934.31 41,934.31 41,934.31 0.0M
2024-10-10 42,076.73 42,076.73 42,076.73 42,076.73 0.0M
2024-10-09 41,563.19 41,563.19 41,563.19 41,563.19 0.0M
2024-10-08 41,906.12 41,906.12 41,906.12 41,906.12 0.0M
2024-10-07 44,323.75 44,323.75 44,323.75 44,323.75 0.0M
2024-10-04 43,920.89 43,920.89 43,920.89 43,920.89 0.0M
2024-10-03 43,217.07 43,217.07 43,217.07 43,217.07 0.0M
2024-10-02 43,680.40 43,680.40 43,680.40 43,680.40 0.0M
2024-09-30 41,793.75 41,793.75 41,793.75 41,793.75 0.0M
2024-09-27 41,011.00 41,011.00 41,011.00 41,011.00 0.0M
2024-09-26 39,684.19 39,684.19 39,684.19 39,684.19 0.0M
2024-09-25 38,216.29 38,216.29 38,216.29 38,216.29 0.0M
2024-09-24 37,963.68 37,963.68 37,963.68 37,963.68 0.0M
2024-09-23 36,465.70 36,465.70 36,465.70 36,465.70 0.0M
2024-09-20 36,495.17 36,495.17 36,495.17 36,495.17 0.0M
2024-09-19 36,007.65 36,007.65 36,007.65 36,007.65 0.0M
2024-09-17 35,309.34 35,309.34 35,309.34 35,309.34 0.0M
2024-09-16 34,838.10 34,838.10 34,838.10 34,838.10 0.0M
2024-09-13 34,740.17 34,740.17 34,740.17 34,740.17 0.0M
2024-09-12 34,479.96 34,479.96 34,479.96 34,479.96 0.0M
2024-09-11 34,181.31 34,181.31 34,181.31 34,181.31 0.0M
2024-09-10 34,413.57 34,413.57 34,413.57 34,413.57 0.0M
2024-09-09 34,340.57 34,340.57 34,340.57 34,340.57 0.0M
2024-09-05 34,809.15 34,809.15 34,809.15 34,809.15 0.0M
2024-09-04 34,823.97 34,823.97 34,823.97 34,823.97 0.0M
2024-09-03 35,180.83 35,180.83 35,180.83 35,180.83 0.0M
2024-09-02 35,237.39 35,237.39 35,237.39 35,237.39 0.0M
2024-08-30 35,776.61 35,776.61 35,776.61 35,776.61 0.0M
2024-08-29 35,389.38 35,389.38 35,389.38 35,389.38 0.0M
2024-08-28 35,205.37 35,205.37 35,205.37 35,205.37 0.0M
2024-08-27 35,556.12 35,556.12 35,556.12 35,556.12 0.0M
2024-08-26 35,414.78 35,414.78 35,414.78 35,414.78 0.0M
2024-08-23 35,068.38 35,068.38 35,068.38 35,068.38 0.0M
2024-08-22 35,124.16 35,124.16 35,124.16 35,124.16 0.0M
2024-08-21 34,652.81 34,652.81 34,652.81 34,652.81 0.0M
2024-08-20 34,883.84 34,883.84 34,883.84 34,883.84 0.0M
2024-08-19 34,998.03 34,998.03 34,998.03 34,998.03 0.0M
2024-08-16 34,745.49 34,745.49 34,745.49 34,745.49 0.0M
2024-08-15 34,143.21 34,143.21 34,143.21 34,143.21 0.0M
2024-08-14 34,123.37 34,123.37 34,123.37 34,123.37 0.0M
2024-08-13 34,239.92 34,239.92 34,239.92 34,239.92 0.0M
2024-08-12 34,121.40 34,121.40 34,121.40 34,121.40 0.0M
2024-08-09 34,092.79 34,092.79 34,092.79 34,092.79 0.0M
2024-08-08 33,729.33 33,729.33 33,729.33 33,729.33 0.0M
2024-08-07 33,707.19 33,707.19 33,707.19 33,707.19 0.0M
2024-08-06 33,285.77 33,285.77 33,285.77 33,285.77 0.0M
2024-08-05 33,383.68 33,383.68 33,383.68 33,383.68 0.0M
2024-08-02 33,854.02 33,854.02 33,854.02 33,854.02 0.0M
2024-08-01 34,520.92 34,520.92 34,520.92 34,520.92 0.0M
2024-07-31 34,596.88 34,596.88 34,596.88 34,596.88 0.0M
2024-07-30 33,957.06 33,957.06 33,957.06 33,957.06 0.0M
2024-07-29 34,397.66 34,397.66 34,397.66 34,397.66 0.0M
2024-07-26 34,008.70 34,008.70 34,008.70 34,008.70 0.0M
2024-07-25 33,982.42 33,982.42 33,982.42 33,982.42 0.0M
2024-07-24 34,551.70 34,551.70 34,551.70 34,551.70 0.0M
2024-07-23 34,847.20 34,847.20 34,847.20 34,847.20 0.0M
2024-07-22 35,157.37 35,157.37 35,157.37 35,157.37 0.0M
2024-07-19 34,765.89 34,765.89 34,765.89 34,765.89 0.0M
2024-07-18 35,433.65 35,433.65 35,433.65 35,433.65 0.0M
2024-07-17 35,366.43 35,366.43 35,366.43 35,366.43 0.0M
2024-07-16 35,349.67 35,349.67 35,349.67 35,349.67 0.0M
2024-07-15 35,882.04 35,882.04 35,882.04 35,882.04 0.0M
2024-07-12 36,404.20 36,404.20 36,404.20 36,404.20 0.0M
2024-07-11 35,544.58 35,544.58 35,544.58 35,544.58 0.0M
2024-07-10 34,876.65 34,876.65 34,876.65 34,876.65 0.0M
2024-07-09 34,976.45 34,976.45 34,976.45 34,976.45 0.0M
2024-07-08 34,982.19 34,982.19 34,982.19 34,982.19 0.0M
2024-07-05 35,361.68 35,361.68 35,361.68 35,361.68 0.0M
2024-07-04 35,784.95 35,784.95 35,784.95 35,784.95 0.0M
2024-07-03 35,572.13 35,572.13 35,572.13 35,572.13 0.0M
2024-07-02 35,163.98 35,163.98 35,163.98 35,163.98 0.0M
2024-06-28 35,076.91 35,076.91 35,076.91 35,076.91 0.0M
2024-06-27 35,077.22 35,077.22 35,077.22 35,077.22 0.0M
2024-06-26 35,716.16 35,716.16 35,716.16 35,716.16 0.0M
2024-06-25 35,687.94 35,687.94 35,687.94 35,687.94 0.0M
2024-06-24 35,606.46 35,606.46 35,606.46 35,606.46 0.0M
2024-06-21 35,620.55 35,620.55 35,620.55 35,620.55 0.0M
2024-06-20 36,171.01 36,171.01 36,171.01 36,171.01 0.0M
2024-06-19 36,347.20 36,347.20 36,347.20 36,347.20 0.0M
2024-06-18 35,422.48 35,422.48 35,422.48 35,422.48 0.0M
2024-06-17 35,449.69 35,449.69 35,449.69 35,449.69 0.0M
2024-06-14 35,466.62 35,466.62 35,466.62 35,466.62 0.0M
2024-06-13 35,770.64 35,770.64 35,770.64 35,770.64 0.0M
2024-06-12 35,436.75 35,436.75 35,436.75 35,436.75 0.0M
2024-06-11 35,794.80 35,794.80 35,794.80 35,794.80 0.0M
2024-06-07 36,132.15 36,132.15 36,132.15 36,132.15 0.0M
2024-06-06 36,295.08 36,295.08 36,295.08 36,295.08 0.0M
2024-06-05 36,165.61 36,165.61 36,165.61 36,165.61 0.0M
2024-06-04 36,187.24 36,187.24 36,187.24 36,187.24 0.0M
2024-06-03 36,115.95 36,115.95 36,115.95 36,115.95 0.0M
2024-05-31 35,567.47 35,567.47 35,567.47 35,567.47 0.0M
2024-05-30 35,825.34 35,825.34 35,825.34 35,825.34 0.0M
2024-05-29 36,256.51 36,256.51 36,256.51 36,256.51 0.0M
2024-05-28 36,815.91 36,815.91 36,815.91 36,815.91 0.0M
2024-05-27 36,809.45 36,809.45 36,809.45 36,809.45 0.0M
2024-05-24 36,435.91 36,435.91 36,435.91 36,435.91 0.0M
2024-05-23 36,881.47 36,881.47 36,881.47 36,881.47 0.0M
2024-05-22 37,438.74 37,438.74 37,438.74 37,438.74 0.0M
2024-05-21 37,478.36 37,478.36 37,478.36 37,478.36 0.0M
2024-05-20 38,185.12 38,185.12 38,185.12 38,185.12 0.0M
2024-05-17 38,057.57 38,057.57 38,057.57 38,057.57 0.0M
2024-05-16 37,733.17 37,733.17 37,733.17 37,733.17 0.0M
2024-05-14 37,223.86 37,223.86 37,223.86 37,223.86 0.0M
2024-05-13 37,289.79 37,289.79 37,289.79 37,289.79 0.0M
2024-05-10 37,039.84 37,039.84 37,039.84 37,039.84 0.0M
2024-05-09 36,316.37 36,316.37 36,316.37 36,316.37 0.0M
2024-05-08 35,845.01 35,845.01 35,845.01 35,845.01 0.0M
2024-05-07 36,126.10 36,126.10 36,126.10 36,126.10 0.0M
2024-05-06 36,296.58 36,296.58 36,296.58 36,296.58 0.0M
2024-05-03 36,135.84 36,135.84 36,135.84 36,135.84 0.0M
2024-05-02 35,681.73 35,681.73 35,681.73 35,681.73 0.0M
2024-04-30 34,933.71 34,933.71 34,933.71 34,933.71 0.0M
2024-04-29 34,910.15 34,910.15 34,910.15 34,910.15 0.0M
2024-04-26 34,758.06 34,758.06 34,758.06 34,758.06 0.0M
2024-04-25 34,137.60 34,137.60 34,137.60 34,137.60 0.0M
2024-04-24 33,998.48 33,998.48 33,998.48 33,998.48 0.0M
2024-04-23 33,359.84 33,359.84 33,359.84 33,359.84 0.0M
2024-04-22 32,813.60 32,813.60 32,813.60 32,813.60 0.0M
2024-04-19 32,325.69 32,325.69 32,325.69 32,325.69 0.0M
2024-04-18 32,608.08 32,608.08 32,608.08 32,608.08 0.0M
2024-04-17 32,381.24 32,381.24 32,381.24 32,381.24 0.0M
2024-04-16 32,379.75 32,379.75 32,379.75 32,379.75 0.0M
2024-04-15 32,986.57 32,986.57 32,986.57 32,986.57 0.0M
2024-04-12 33,206.59 33,206.59 33,206.59 33,206.59 0.0M
2024-04-11 33,849.70 33,849.70 33,849.70 33,849.70 0.0M
2024-04-10 33,929.18 33,929.18 33,929.18 33,929.18 0.0M
2024-04-09 33,399.52 33,399.52 33,399.52 33,399.52 0.0M
2024-04-08 33,240.56 33,240.56 33,240.56 33,240.56 0.0M
2024-04-05 33,236.21 33,236.21 33,236.21 33,236.21 0.0M
2024-04-03 33,242.75 33,242.75 33,242.75 33,242.75 0.0M
2024-04-02 33,584.73 33,584.73 33,584.73 33,584.73 0.0M
2024-03-28 32,937.28 32,937.28 32,937.28 32,937.28 0.0M
2024-03-27 32,687.21 32,687.21 32,687.21 32,687.21 0.0M
2024-03-26 33,073.87 33,073.87 33,073.87 33,073.87 0.0M
2024-03-25 32,832.61 32,832.61 32,832.61 32,832.61 0.0M
2024-03-22 32,887.50 32,887.50 32,887.50 32,887.50 0.0M
2024-03-21 33,508.59 33,508.59 33,508.59 33,508.59 0.0M
2024-03-20 32,968.47 32,968.47 32,968.47 32,968.47 0.0M
2024-03-19 32,948.28 32,948.28 32,948.28 32,948.28 0.0M
2024-03-18 33,301.79 33,301.79 33,301.79 33,301.79 0.0M
2024-03-15 33,285.30 33,285.30 33,285.30 33,285.30 0.0M
2024-03-14 33,689.89 33,689.89 33,689.89 33,689.89 0.0M
2024-03-13 33,888.73 33,888.73 33,888.73 33,888.73 0.0M
2024-03-12 33,896.10 33,896.10 33,896.10 33,896.10 0.0M
2024-03-11 33,038.05 33,038.05 33,038.05 33,038.05 0.0M
2024-03-08 32,652.10 32,652.10 32,652.10 32,652.10 0.0M
2024-03-07 32,440.15 32,440.15 32,440.15 32,440.15 0.0M
2024-03-06 32,703.48 32,703.48 32,703.48 32,703.48 0.0M
2024-03-05 32,236.96 32,236.96 32,236.96 32,236.96 0.0M
2024-03-04 32,967.03 32,967.03 32,967.03 32,967.03 0.0M
2024-03-01 32,966.79 32,966.79 32,966.79 32,966.79 0.0M
2024-02-29 32,839.51 32,839.51 32,839.51 32,839.51 0.0M
2024-02-28 32,885.69 32,885.69 32,885.69 32,885.69 0.0M
2024-02-27 33,309.77 33,309.77 33,309.77 33,309.77 0.0M
2024-02-26 33,060.09 33,060.09 33,060.09 33,060.09 0.0M
2024-02-23 33,214.22 33,214.22 33,214.22 33,214.22 0.0M
2024-02-22 33,244.46 33,244.46 33,244.46 33,244.46 0.0M
2024-02-21 32,870.20 32,870.20 32,870.20 32,870.20 0.0M
2024-02-20 32,478.57 32,478.57 32,478.57 32,478.57 0.0M
2024-02-19 32,341.50 32,341.50 32,341.50 32,341.50 0.0M
2024-02-16 32,640.96 32,640.96 32,640.96 32,640.96 0.0M
2024-02-15 32,034.43 32,034.43 32,034.43 32,034.43 0.0M
2024-02-14 31,938.70 31,938.70 31,938.70 31,938.70 0.0M
2024-02-09 31,755.95 31,755.95 31,755.95 31,755.95 0.0M
2024-02-08 31,952.02 31,952.02 31,952.02 31,952.02 0.0M
2024-02-07 32,245.91 32,245.91 32,245.91 32,245.91 0.0M
2024-02-06 32,337.19 32,337.19 32,337.19 32,337.19 0.0M
2024-02-05 31,353.93 31,353.93 31,353.93 31,353.93 0.0M
2024-02-02 31,399.23 31,399.23 31,399.23 31,399.23 0.0M
2024-02-01 31,451.15 31,451.15 31,451.15 31,451.15 0.0M
2024-01-31 31,333.43 31,333.43 31,333.43 31,333.43 0.0M
2024-01-30 31,667.61 31,667.61 31,667.61 31,667.61 0.0M
2024-01-29 32,222.60 32,222.60 32,222.60 32,222.60 0.0M
2024-01-26 32,047.23 32,047.23 32,047.23 32,047.23 0.0M
2024-01-25 32,434.42 32,434.42 32,434.42 32,434.42 0.0M
2024-01-24 31,931.31 31,931.31 31,931.31 31,931.31 0.0M
2024-01-23 31,001.44 31,001.44 31,001.44 31,001.44 0.0M
2024-01-22 30,313.74 30,313.74 30,313.74 30,313.74 0.0M
2024-01-19 30,926.97 30,926.97 30,926.97 30,926.97 0.0M
2024-01-18 31,071.67 31,071.67 31,071.67 31,071.67 0.0M
2024-01-17 30,869.42 30,869.42 30,869.42 30,869.42 0.0M
2024-01-16 31,931.07 31,931.07 31,931.07 31,931.07 0.0M
2024-01-15 32,559.65 32,559.65 32,559.65 32,559.65 0.0M
2024-01-12 32,621.18 32,621.18 32,621.18 32,621.18 0.0M
2024-01-11 32,726.83 32,726.83 32,726.83 32,726.83 0.0M
2024-01-10 32,368.70 32,368.70 32,368.70 32,368.70 0.0M
2024-01-09 32,535.58 32,535.58 32,535.58 32,535.58 0.0M
2024-01-08 32,600.19 32,600.19 32,600.19 32,600.19 0.0M
2024-01-05 33,157.05 33,157.05 33,157.05 33,157.05 0.0M
2024-01-04 33,353.88 33,353.88 33,353.88 33,353.88 0.0M
2024-01-03 33,358.61 33,358.61 33,358.61 33,358.61 0.0M
2024-01-02 33,609.49 33,609.49 33,609.49 33,609.49 0.0M