Hang Seng Composite Industry - Consumer Discretionary (HSCICD)

HSCICD
🏛️ Hong Kong →
3,320.67
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 3,353.08 3,385.72 3,303.66 3,320.67 1,810.9M
2025-09-25 3,395.94 3,439.48 3,378.46 3,392.88 1,713.2M
2025-09-24 3,241.97 3,406.97 3,233.49 3,398.21 2,011.0M
2025-09-22 3,297.59 3,329.36 3,273.14 3,293.83 2,142.9M
2025-09-19 3,307.12 3,363.23 3,274.45 3,324.00 2,838.3M
2025-09-18 3,347.03 3,391.72 3,255.52 3,298.03 2,707.3M
2025-09-17 3,263.93 3,353.94 3,261.00 3,343.03 3,083.5M
2025-09-16 3,206.57 3,243.71 3,188.56 3,214.03 2,143.1M
2025-09-15 3,154.63 3,225.38 3,145.46 3,201.76 2,508.4M
2025-09-12 3,186.43 3,206.17 3,162.59 3,170.01 2,091.6M
2025-09-11 3,079.88 3,123.23 3,052.29 3,092.40 1,801.0M
2025-09-10 3,122.43 3,164.92 3,106.73 3,110.02 1,871.0M
2025-09-09 3,064.45 3,110.89 3,060.30 3,093.05 1,950.6M
2025-09-08 3,012.55 3,056.51 3,011.29 3,047.16 2,201.0M
2025-09-05 2,953.95 3,017.00 2,951.62 3,001.66 2,189.1M
2025-09-04 3,025.46 3,025.85 2,941.96 2,957.84 2,338.5M
2025-09-03 3,053.52 3,068.00 2,999.29 3,010.62 1,616.9M
2025-09-02 3,079.71 3,079.71 3,014.42 3,023.26 2,005.5M
2025-09-01 3,033.00 3,065.68 3,021.48 3,060.15 2,963.8M
2025-08-29 2,903.29 2,939.55 2,885.23 2,897.49 2,939.1M
2025-08-28 2,930.89 2,932.46 2,855.21 2,877.60 3,323.2M
2025-08-27 3,038.31 3,050.77 2,974.19 2,986.47 2,472.5M
2025-08-26 3,033.65 3,067.36 3,026.62 3,030.69 2,884.6M
2025-08-25 3,003.57 3,071.84 3,003.57 3,061.23 2,958.3M
2025-08-22 2,920.31 2,961.59 2,912.43 2,960.17 2,286.2M
2025-08-21 2,940.46 2,941.69 2,896.85 2,911.69 2,095.2M
2025-08-20 2,916.68 2,948.98 2,896.73 2,941.76 2,326.8M
2025-08-19 2,937.91 2,954.42 2,914.02 2,936.43 2,634.5M
2025-08-18 2,919.83 2,978.19 2,919.83 2,935.58 2,557.3M
2025-08-15 2,916.14 2,916.68 2,890.04 2,912.33 1,975.6M
2025-08-14 2,997.14 3,003.74 2,938.48 2,954.54 1,928.3M
2025-08-13 2,911.29 2,974.22 2,899.49 2,972.25 2,165.6M
2025-08-12 2,876.00 2,885.86 2,856.44 2,868.06 2,105.6M
2025-08-11 2,899.74 2,900.65 2,876.46 2,895.44 1,659.4M
2025-08-08 2,905.10 2,905.68 2,876.39 2,881.33 1,846.8M
2025-08-07 2,906.68 2,928.17 2,893.70 2,917.06 1,662.7M
2025-08-06 2,865.82 2,904.39 2,851.85 2,878.77 1,963.3M
2025-08-05 2,867.79 2,880.12 2,847.81 2,878.03 2,055.3M
2025-08-04 2,834.71 2,872.76 2,817.87 2,870.06 1,735.8M
2025-08-01 2,871.95 2,893.72 2,854.99 2,855.47 1,928.2M
2025-07-31 2,883.45 2,898.32 2,848.64 2,858.92 2,721.6M
2025-07-30 2,928.85 2,958.51 2,900.55 2,910.87 2,381.2M
2025-07-29 2,954.10 2,984.91 2,928.08 2,984.61 2,261.2M
2025-07-28 2,978.94 2,998.78 2,963.50 2,972.86 1,962.2M
2025-07-25 2,999.17 2,999.17 2,951.69 2,960.24 2,289.8M
2025-07-24 3,017.74 3,045.33 3,009.49 3,016.54 2,489.1M
2025-07-23 2,993.98 3,028.37 2,967.63 3,017.29 2,761.6M
2025-07-22 2,952.89 2,963.92 2,924.76 2,963.92 2,469.1M
2025-07-21 2,971.51 2,971.51 2,932.42 2,951.21 2,483.9M
2025-07-18 2,913.04 2,931.58 2,894.79 2,922.37 2,974.3M
2025-07-17 2,867.77 2,897.29 2,853.77 2,871.15 3,224.4M
2025-07-16 2,907.00 2,936.23 2,863.88 2,866.65 2,507.6M
2025-07-15 2,779.43 2,877.26 2,776.22 2,875.11 3,538.6M
2025-07-14 2,743.96 2,779.63 2,737.27 2,771.93 3,042.7M
2025-07-11 2,733.24 2,795.97 2,733.24 2,753.44 3,679.7M
2025-07-10 2,725.86 2,746.27 2,716.24 2,737.13 5,716.8M
2025-07-09 2,777.68 2,778.63 2,730.64 2,736.76 4,951.3M
2025-07-08 2,735.48 2,792.73 2,731.30 2,788.75 2,778.0M
2025-07-07 2,715.58 2,742.21 2,689.61 2,740.34 1,839.2M
2025-07-04 2,730.38 2,757.37 2,691.94 2,728.89 2,754.7M
2025-07-03 2,780.82 2,786.59 2,729.39 2,747.70 2,050.7M
2025-07-02 2,823.24 2,825.69 2,770.80 2,781.12 4,926.8M
2025-06-30 2,803.75 2,812.88 2,778.38 2,780.50 4,004.1M
2025-06-27 2,816.86 2,839.07 2,795.80 2,810.79 9,365.9M
2025-06-26 2,824.40 2,841.60 2,810.89 2,819.73 7,810.7M
2025-06-25 2,852.52 2,873.11 2,834.51 2,856.73 1,708.9M
2025-06-24 2,796.26 2,834.19 2,795.66 2,817.92 1,990.4M
2025-06-23 2,718.52 2,770.60 2,699.95 2,765.74 1,600.8M
2025-06-20 2,732.20 2,751.61 2,723.95 2,751.61 2,339.2M
2025-06-19 2,792.26 2,792.26 2,720.45 2,729.67 2,629.1M
2025-06-18 2,838.42 2,838.42 2,793.76 2,804.90 1,479.0M
2025-06-17 2,865.50 2,888.79 2,840.04 2,855.70 1,792.9M
2025-06-16 2,816.61 2,864.75 2,801.13 2,852.40 2,026.0M
2025-06-13 2,855.96 2,874.51 2,811.38 2,833.18 2,359.0M
2025-06-12 2,918.20 2,923.90 2,880.31 2,886.68 2,225.4M
2025-06-11 2,942.99 2,970.63 2,931.64 2,958.73 2,206.2M
2025-06-10 2,958.87 2,960.45 2,908.17 2,939.36 2,297.5M
2025-06-09 2,912.70 2,956.47 2,906.60 2,944.75 2,475.0M
2025-06-06 2,916.07 2,916.07 2,866.62 2,883.59 2,119.7M
2025-06-05 2,903.09 2,917.47 2,886.17 2,910.02 1,805.2M
2025-06-04 2,823.41 2,876.93 2,820.75 2,863.50 1,928.2M
2025-06-03 2,808.11 2,838.69 2,808.11 2,832.28 2,028.0M
2025-06-02 2,786.68 2,807.66 2,732.51 2,804.08 921.4M
2025-05-30 2,853.49 2,856.67 2,802.65 2,823.20 2,436.6M
2025-05-29 2,819.49 2,907.75 2,819.49 2,897.40 2,338.7M
2025-05-28 2,856.13 2,860.95 2,810.82 2,824.91 2,203.0M
2025-05-27 2,799.88 2,855.79 2,786.68 2,851.51 2,116.5M
2025-05-26 2,896.54 2,896.54 2,826.33 2,830.96 2,329.6M
2025-05-23 2,903.53 2,944.04 2,890.91 2,908.46 3,131.2M
2025-05-22 2,938.66 2,945.23 2,891.63 2,903.06 2,580.7M
2025-05-21 2,932.50 2,965.05 2,923.95 2,952.24 3,082.8M
2025-05-20 2,874.59 2,927.13 2,865.59 2,914.39 2,533.1M
2025-05-19 2,863.96 2,890.74 2,829.22 2,871.41 1,369.3M
2025-05-16 2,879.31 2,915.15 2,871.77 2,907.69 1,307.0M
2025-05-15 2,993.91 3,011.94 2,947.58 2,961.15 1,228.5M
2025-05-14 2,953.65 2,997.73 2,941.96 2,995.43 1,346.4M
2025-05-13 3,003.50 3,003.50 2,909.78 2,917.60 1,465.9M
2025-05-12 2,923.89 3,024.37 2,897.00 3,004.58 1,845.8M
2025-05-09 2,868.63 2,878.65 2,833.42 2,867.71 1,422.5M
2025-05-08 2,817.75 2,880.10 2,813.22 2,843.40 1,480.5M
2025-05-07 2,917.56 2,926.23 2,827.04 2,828.09 1,549.9M
2025-05-06 2,825.42 2,865.26 2,797.11 2,848.06 1,460.5M
2025-05-02 2,761.56 2,824.26 2,740.88 2,815.30 651.3M
2025-04-30 2,739.68 2,749.55 2,705.82 2,744.56 1,361.2M
2025-04-29 2,728.80 2,766.18 2,702.04 2,725.92 1,183.3M
2025-04-28 2,738.40 2,738.40 2,690.54 2,713.56 1,300.0M
2025-04-25 2,722.05 2,760.59 2,702.41 2,714.50 1,563.8M
2025-04-24 2,739.95 2,748.42 2,671.61 2,695.13 1,268.5M
2025-04-23 2,750.17 2,758.54 2,706.58 2,744.25 1,526.2M
2025-04-22 2,616.99 2,655.73 2,583.46 2,643.19 1,634.4M
2025-04-17 2,582.51 2,651.04 2,571.74 2,644.39 1,360.0M
2025-04-16 2,662.39 2,667.43 2,569.43 2,595.15 1,671.4M
2025-04-15 2,742.01 2,742.01 2,680.27 2,707.62 1,513.1M
2025-04-14 2,691.47 2,722.11 2,651.42 2,695.16 1,624.0M
2025-04-11 2,585.41 2,662.24 2,563.55 2,613.12 1,922.2M
2025-04-10 2,642.05 2,703.21 2,583.56 2,603.82 2,461.6M
2025-04-09 2,411.48 2,590.96 2,361.46 2,555.94 2,695.3M
2025-04-08 2,517.52 2,569.73 2,428.46 2,514.13 3,025.4M
2025-04-07 2,603.74 2,664.97 2,429.07 2,447.05 4,353.6M
2025-04-03 2,902.77 2,962.94 2,888.99 2,925.11 1,764.1M
2025-04-02 3,006.36 3,053.20 2,983.62 3,022.06 1,381.6M
2025-04-01 3,003.72 3,049.62 2,998.96 3,014.15 1,520.3M
2025-03-31 3,006.81 3,025.42 2,952.38 2,982.22 1,782.3M
2025-03-28 3,086.30 3,107.43 3,015.83 3,047.31 1,746.8M
2025-03-27 3,044.66 3,115.06 3,015.46 3,062.35 1,452.8M
2025-03-26 3,005.56 3,043.23 2,999.84 3,034.17 1,351.4M
2025-03-25 3,057.70 3,075.57 2,983.68 2,989.42 1,561.1M
2025-03-24 3,071.56 3,111.85 3,029.03 3,096.41 1,575.1M
2025-03-21 3,137.17 3,161.72 3,048.08 3,064.05 2,510.5M
2025-03-20 3,256.21 3,256.21 3,150.95 3,160.94 2,063.0M
2025-03-19 3,255.93 3,275.05 3,226.56 3,260.11 1,790.1M
2025-03-18 3,283.75 3,289.66 3,229.46 3,289.66 2,068.2M
2025-03-17 3,195.75 3,218.55 3,150.70 3,162.60 2,138.1M
2025-03-14 3,103.53 3,172.82 3,062.76 3,155.88 2,158.9M
2025-03-13 3,104.63 3,108.50 3,005.80 3,053.38 1,915.9M
2025-03-12 3,175.26 3,184.08 3,054.78 3,104.91 2,246.0M
2025-03-11 3,008.62 3,134.96 3,006.33 3,119.04 2,110.1M
2025-03-10 3,177.74 3,201.31 3,079.51 3,106.80 1,881.4M
2025-03-07 3,164.39 3,292.65 3,139.53 3,200.24 3,044.5M
2025-03-06 3,132.27 3,207.83 3,130.94 3,197.18 3,041.8M
2025-03-05 2,975.45 3,043.31 2,948.94 3,029.87 2,215.6M
2025-03-04 2,918.59 2,974.79 2,888.09 2,949.53 2,191.4M
2025-03-03 3,000.48 3,065.03 2,963.92 2,992.84 2,389.7M
2025-02-28 3,094.79 3,094.79 2,947.22 2,966.29 3,676.8M
2025-02-27 3,147.59 3,193.52 3,078.47 3,131.47 3,988.9M
2025-02-26 3,017.19 3,163.81 3,017.19 3,128.47 2,775.4M
2025-02-25 2,927.50 3,041.46 2,927.50 2,989.81 2,668.9M
2025-02-24 3,091.19 3,130.69 3,041.81 3,069.83 2,372.7M
2025-02-21 3,012.94 3,094.58 2,970.67 3,086.40 3,205.5M
2025-02-20 2,911.52 2,923.87 2,848.87 2,880.83 2,680.6M
2025-02-19 2,950.94 2,983.01 2,917.56 2,959.37 2,244.3M
2025-02-18 2,935.08 3,032.70 2,931.89 2,992.31 3,136.5M
2025-02-17 2,987.92 3,040.20 2,870.59 2,924.90 3,744.7M
2025-02-14 2,836.75 2,965.22 2,836.75 2,965.22 3,711.2M
2025-02-13 2,797.26 2,942.41 2,788.55 2,808.44 3,726.4M
2025-02-12 2,743.96 2,781.10 2,718.49 2,780.53 2,642.9M
2025-02-11 2,778.53 2,783.19 2,696.14 2,698.35 2,213.2M
2025-02-10 2,691.14 2,747.11 2,688.21 2,742.04 2,362.3M
2025-02-07 2,606.37 2,679.07 2,600.09 2,663.03 2,543.4M
2025-02-06 2,569.79 2,612.51 2,546.78 2,612.51 1,750.4M
2025-02-05 2,614.57 2,614.57 2,533.58 2,569.32 1,992.3M
2025-02-04 2,538.89 2,604.70 2,522.80 2,598.68 1,132.6M
2025-02-03 2,492.39 2,492.46 2,424.57 2,491.47 1,118.0M
2025-01-28 2,495.48 2,495.48 2,465.84 2,480.30 382.5M
2025-01-27 2,463.50 2,498.85 2,462.08 2,472.49 1,411.6M
2025-01-24 2,418.53 2,451.46 2,406.13 2,436.89 1,050.0M
2025-01-23 2,435.47 2,452.00 2,390.96 2,400.11 1,250.8M
2025-01-22 2,455.36 2,457.52 2,406.01 2,414.75 1,215.2M
2025-01-21 2,492.31 2,500.57 2,448.86 2,485.88 1,212.5M
2025-01-20 2,415.32 2,485.58 2,415.32 2,455.24 1,234.9M
2025-01-17 2,353.85 2,377.55 2,341.32 2,371.83 1,204.8M
2025-01-16 2,341.82 2,378.74 2,326.20 2,358.18 1,289.8M
2025-01-15 2,316.79 2,334.21 2,308.07 2,325.10 1,557.1M
2025-01-14 2,273.14 2,348.66 2,273.14 2,332.15 1,662.5M
2025-01-13 2,282.33 2,282.33 2,242.91 2,265.92 1,295.5M
2025-01-10 2,353.94 2,354.83 2,295.31 2,301.97 1,375.4M
2025-01-09 2,352.51 2,365.22 2,334.72 2,342.87 1,110.5M
2025-01-08 2,381.10 2,381.65 2,330.60 2,353.83 1,436.7M
2025-01-07 2,377.83 2,400.51 2,346.09 2,376.60 1,451.1M
2025-01-06 2,416.85 2,416.85 2,372.15 2,384.02 1,535.7M
2025-01-03 2,402.05 2,430.88 2,381.42 2,403.15 1,443.2M
2025-01-02 2,412.89 2,417.45 2,371.50 2,383.02 1,477.1M