Hang Seng Composite Industry - Consumer Staples (HSCICS)

HSCICS
🏛️ Hong Kong →
16,093.40
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 15,689.82 15,716.35 15,669.96 15,701.55 26,119.3K
09:35 15,707.11 15,707.11 15,658.02 15,706.70 12,003.0K
09:40 15,708.52 15,734.61 15,708.52 15,734.61 7,067.6K
09:45 15,733.03 15,779.30 15,729.90 15,768.83 9,111.7K
09:50 15,769.53 15,782.90 15,748.55 15,757.85 6,840.9K
09:55 15,757.46 15,793.93 15,755.31 15,787.24 7,286.4K
10:00 15,792.82 15,815.42 15,789.16 15,804.59 6,657.0K
10:05 15,804.31 15,816.10 15,799.45 15,813.54 6,204.8K
10:10 15,814.41 15,868.00 15,809.82 15,863.51 19,073.7K
10:15 15,863.62 15,876.12 15,855.80 15,866.58 10,833.3K
10:20 15,868.44 15,881.70 15,864.81 15,879.04 8,541.0K
10:25 15,879.04 15,912.06 15,873.10 15,911.71 9,261.7K
10:30 15,911.64 15,923.91 15,910.34 15,914.71 9,121.6K
10:35 15,919.43 15,925.39 15,901.93 15,921.90 5,940.2K
10:40 15,924.68 15,931.17 15,911.43 15,911.43 4,969.6K
10:45 15,912.86 15,925.52 15,911.17 15,922.28 5,355.5K
10:50 15,921.83 15,925.35 15,901.50 15,910.15 4,576.6K
10:55 15,910.15 15,919.78 15,906.00 15,908.44 3,738.4K
11:00 15,908.11 15,922.75 15,908.02 15,914.65 3,491.9K
11:05 15,915.95 15,917.22 15,895.41 15,896.72 3,248.2K
11:10 15,897.23 15,902.67 15,887.84 15,892.22 3,375.7K
11:15 15,892.74 15,900.33 15,889.29 15,891.74 2,916.5K
11:20 15,891.74 15,899.91 15,885.73 15,896.40 2,856.7K
11:25 15,896.40 15,909.95 15,891.68 15,909.44 1,884.5K
11:30 15,909.47 15,916.91 15,899.97 15,914.66 2,734.6K
11:35 15,914.45 15,930.33 15,913.52 15,927.70 2,730.3K
11:40 15,927.94 15,940.98 15,926.09 15,936.58 1,939.6K
11:45 15,936.80 15,943.28 15,934.61 15,939.96 2,411.9K
11:50 15,939.96 15,940.47 15,919.28 15,919.74 2,732.7K
11:55 15,919.74 15,921.31 15,906.56 15,914.60 3,313.9K
12:00 15,914.79 15,914.79 15,914.79 15,914.79 5.0K
12:05 15,914.79 15,914.79 15,914.79 15,914.79 0.0K
13:00 15,911.46 15,916.15 15,903.38 15,912.93 4,733.5K
13:05 15,912.81 15,914.70 15,890.39 15,894.75 2,977.9K
13:10 15,894.75 15,915.06 15,887.62 15,914.49 2,897.3K
13:15 15,915.45 15,928.62 15,915.45 15,919.28 2,988.1K
13:20 15,919.28 15,926.91 15,912.43 15,919.71 3,441.3K
13:25 15,919.37 15,922.90 15,914.92 15,922.79 2,337.6K
13:30 15,922.03 15,931.95 15,922.03 15,930.79 2,404.7K
13:35 15,930.97 15,940.37 15,926.41 15,934.51 2,506.1K
13:40 15,934.51 15,947.16 15,928.01 15,929.92 5,521.9K
13:45 15,927.92 15,942.43 15,925.57 15,941.72 3,953.5K
13:50 15,941.72 15,948.83 15,938.90 15,941.88 3,622.6K
13:55 15,943.83 15,944.73 15,919.73 15,920.13 5,026.9K
14:00 15,920.12 15,929.10 15,913.00 15,926.73 3,947.9K
14:05 15,926.73 15,939.07 15,923.07 15,929.93 3,420.6K
14:10 15,929.63 15,943.97 15,927.99 15,941.13 3,419.2K
14:15 15,942.20 15,959.98 15,940.49 15,958.34 3,199.2K
14:20 15,958.72 15,964.74 15,955.02 15,961.81 3,268.7K
14:25 15,961.81 15,966.51 15,953.46 15,961.61 4,230.2K
14:30 15,961.61 15,962.83 15,943.34 15,947.53 3,537.8K
14:35 15,947.86 15,949.50 15,930.85 15,944.46 3,326.2K
14:40 15,943.54 15,954.69 15,938.45 15,954.69 3,946.2K
14:45 15,955.18 15,959.77 15,942.08 15,942.08 3,687.1K
14:50 15,942.60 15,945.38 15,936.27 15,936.32 1,904.8K
14:55 15,936.51 15,942.52 15,931.27 15,938.98 3,147.2K
15:00 15,938.98 15,941.12 15,906.78 15,907.12 4,329.9K
15:05 15,907.12 15,909.55 15,881.17 15,891.72 4,245.5K
15:10 15,891.72 15,894.31 15,880.50 15,882.09 5,222.3K
15:15 15,882.09 15,884.72 15,858.07 15,868.20 4,687.0K
15:20 15,869.70 15,872.87 15,849.49 15,854.93 3,939.4K
15:25 15,854.54 15,870.45 15,850.98 15,867.04 5,323.4K
15:30 15,866.86 15,875.99 15,861.73 15,874.45 3,269.4K
15:35 15,874.12 15,885.25 15,867.51 15,883.73 4,023.1K
15:40 15,883.48 15,888.85 15,862.34 15,867.53 4,398.8K
15:45 15,868.21 15,886.57 15,868.21 15,875.52 6,664.5K
15:50 15,875.11 15,891.34 15,867.47 15,870.88 7,531.3K
15:55 15,874.67 15,879.25 15,856.50 15,872.05 23,738.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 16,107.40 16,153.74 15,976.63 16,093.40 364.8M
2025-09-29 15,937.00 16,105.20 15,831.77 16,038.86 292.3M
2025-09-26 15,716.96 15,966.51 15,658.02 15,872.05 357.2M
2025-09-25 16,005.56 16,005.56 15,717.29 15,748.02 394.2M
2025-09-24 15,945.32 15,989.20 15,897.32 15,960.68 354.4M
2025-09-22 16,396.82 16,396.82 16,126.62 16,235.36 387.5M
2025-09-19 16,349.62 16,419.22 16,291.63 16,404.97 418.3M
2025-09-18 16,495.23 16,587.77 16,230.61 16,345.44 572.6M
2025-09-17 16,560.99 16,563.42 16,388.88 16,538.42 418.4M
2025-09-16 16,592.09 16,645.92 16,428.56 16,533.62 367.0M
2025-09-15 16,487.11 16,597.68 16,447.88 16,572.44 383.0M
2025-09-12 16,701.72 16,701.72 16,411.82 16,479.10 489.1M
2025-09-11 16,419.09 16,595.64 16,293.87 16,563.55 463.3M
2025-09-10 16,336.67 16,477.26 16,329.35 16,449.29 384.1M
2025-09-09 16,253.69 16,391.73 16,189.50 16,335.34 435.9M
2025-09-08 16,129.08 16,244.27 16,105.94 16,229.92 447.7M
2025-09-05 16,038.03 16,163.78 15,994.35 16,115.70 376.2M
2025-09-04 16,085.90 16,143.40 15,865.67 16,016.55 356.2M
2025-09-03 16,227.37 16,348.90 15,976.14 16,025.33 366.3M
2025-09-02 16,164.47 16,251.34 16,033.78 16,108.47 634.3M
2025-09-01 16,271.57 16,332.87 16,105.02 16,223.97 421.3M
2025-08-29 16,156.81 16,377.35 16,156.81 16,188.29 470.1M
2025-08-28 16,344.39 16,429.18 16,058.02 16,155.25 540.8M
2025-08-27 16,499.05 16,599.37 16,257.85 16,350.08 568.7M
2025-08-26 16,251.60 16,493.41 16,183.26 16,353.23 607.1M
2025-08-25 16,213.56 16,318.56 16,186.46 16,280.77 459.9M
2025-08-22 16,285.54 16,384.10 16,091.17 16,179.89 335.4M
2025-08-21 16,233.95 16,386.92 16,116.35 16,223.15 421.5M
2025-08-20 16,134.88 16,272.12 16,095.19 16,247.29 476.1M
2025-08-19 15,965.14 16,185.98 15,937.92 16,150.38 475.6M
2025-08-18 16,026.42 16,088.66 15,925.60 15,925.60 462.5M
2025-08-15 16,157.63 16,177.53 15,978.52 16,033.31 417.2M
2025-08-14 16,251.76 16,329.26 16,144.86 16,229.63 417.9M
2025-08-13 16,096.72 16,235.03 16,082.53 16,235.03 472.6M
2025-08-12 15,854.67 16,069.73 15,815.81 15,972.20 708.3M
2025-08-11 15,914.29 15,956.14 15,811.96 15,856.75 385.8M
2025-08-08 15,896.01 15,925.81 15,832.29 15,866.14 306.8M
2025-08-07 15,717.26 15,935.08 15,640.06 15,906.62 433.4M
2025-08-06 15,615.97 15,693.08 15,578.64 15,659.96 400.2M
2025-08-05 15,518.73 15,663.54 15,482.59 15,620.03 348.5M
2025-08-04 15,540.36 15,607.49 15,446.96 15,552.45 380.8M
2025-08-01 15,669.33 15,817.33 15,508.86 15,518.60 421.6M
2025-07-31 16,087.88 16,133.34 15,639.57 15,661.72 504.5M
2025-07-30 16,013.99 16,212.01 15,904.66 16,109.40 624.3M
2025-07-29 15,968.30 16,005.90 15,791.34 16,001.94 602.7M
2025-07-28 16,070.90 16,079.68 15,893.42 15,934.76 551.3M
2025-07-25 16,138.60 16,295.46 16,031.23 16,055.93 412.0M
2025-07-24 16,129.15 16,172.69 15,985.23 16,089.14 534.1M
2025-07-23 16,090.93 16,227.34 16,008.13 16,090.97 880.5M
2025-07-22 15,906.23 16,034.56 15,785.16 16,029.26 503.7M
2025-07-21 15,621.52 15,817.81 15,606.24 15,815.12 578.5M
2025-07-18 15,518.36 15,645.19 15,445.82 15,570.23 836.4M
2025-07-17 15,314.18 15,449.13 15,295.55 15,372.33 508.6M
2025-07-16 15,284.92 15,380.21 15,252.12 15,291.75 795.1M
2025-07-15 15,337.09 15,453.03 15,145.40 15,236.08 601.0M
2025-07-14 15,194.88 15,355.21 15,175.15 15,301.94 603.8M
2025-07-11 14,984.23 15,304.33 14,980.34 15,112.09 1,079.6M
2025-07-10 14,921.16 15,029.09 14,862.18 15,005.84 1,006.5M
2025-07-09 14,903.14 14,983.23 14,810.65 14,911.01 1,517.3M
2025-07-08 14,965.50 15,004.14 14,805.66 14,909.93 602.0M
2025-07-07 15,023.35 15,047.76 14,907.16 14,957.64 550.8M
2025-07-04 15,213.75 15,213.75 15,062.39 15,121.49 323.2M
2025-07-03 15,239.03 15,268.09 15,118.57 15,244.90 444.2M
2025-07-02 15,048.17 15,207.00 15,048.17 15,156.48 624.6M
2025-06-30 14,966.35 15,042.24 14,918.28 14,986.28 887.0M
2025-06-27 15,058.13 15,075.92 14,907.89 14,962.71 511.5M
2025-06-26 14,961.53 15,121.19 14,936.39 15,048.68 360.1M
2025-06-25 14,947.92 15,107.82 14,947.92 15,014.27 299.1M
2025-06-24 14,692.11 14,931.00 14,692.11 14,886.98 306.8M
2025-06-23 14,662.50 14,664.08 14,474.54 14,636.79 281.0M
2025-06-20 14,588.33 14,693.76 14,569.53 14,693.49 407.0M
2025-06-19 14,906.93 14,912.72 14,510.80 14,568.91 341.9M
2025-06-18 15,037.55 15,129.56 14,913.96 14,931.52 403.4M
2025-06-17 15,192.38 15,192.38 14,971.88 15,003.74 309.4M
2025-06-16 15,055.49 15,193.70 15,028.94 15,155.84 341.9M
2025-06-13 15,228.13 15,246.08 15,001.71 15,127.61 443.2M
2025-06-12 15,284.90 15,311.60 15,181.33 15,197.99 487.8M
2025-06-11 15,439.61 15,446.42 15,252.72 15,269.86 463.9M
2025-06-10 15,474.94 15,542.58 15,347.32 15,411.98 445.1M
2025-06-09 15,504.27 15,528.10 15,364.87 15,479.61 593.9M
2025-06-06 15,470.44 15,517.55 15,350.59 15,398.82 380.8M
2025-06-05 15,485.83 15,598.48 15,327.53 15,393.91 450.5M
2025-06-04 15,215.05 15,415.71 15,196.13 15,373.42 504.6M
2025-06-03 15,080.83 15,248.08 15,073.74 15,212.33 382.6M
2025-06-02 15,025.69 15,054.71 14,731.16 15,036.15 149.8M
2025-05-30 15,248.28 15,262.28 15,031.76 15,119.93 521.0M
2025-05-29 15,338.48 15,346.59 15,166.75 15,331.40 346.9M
2025-05-28 15,181.07 15,472.75 15,181.07 15,368.42 389.6M
2025-05-27 15,046.63 15,193.73 15,046.63 15,168.40 349.3M
2025-05-26 14,917.22 15,113.41 14,866.71 15,015.96 335.6M
2025-05-23 14,976.25 15,009.10 14,857.14 14,926.92 411.8M
2025-05-22 15,100.11 15,106.02 14,930.21 14,981.18 494.0M
2025-05-21 15,288.27 15,288.27 15,153.60 15,204.72 466.9M
2025-05-20 15,137.51 15,328.45 15,043.73 15,261.69 455.9M
2025-05-19 15,043.66 15,144.60 14,988.74 15,056.66 380.9M
2025-05-16 15,123.84 15,144.42 14,943.34 15,132.35 374.3M
2025-05-15 15,134.84 15,197.15 15,078.82 15,139.69 290.5M
2025-05-14 15,051.62 15,183.47 14,981.89 15,183.47 424.9M
2025-05-13 15,114.87 15,169.37 15,022.33 15,060.71 417.2M
2025-05-12 15,217.27 15,264.58 15,074.24 15,228.17 445.1M
2025-05-09 15,202.01 15,220.06 15,051.06 15,083.82 538.6M
2025-05-08 15,178.74 15,240.16 15,108.32 15,182.25 652.7M
2025-05-07 15,598.95 15,634.87 15,149.77 15,180.15 380.0M
2025-05-06 15,225.80 15,397.54 15,137.02 15,350.92 351.3M
2025-05-02 14,985.63 15,191.59 14,929.29 15,159.52 164.8M
2025-04-30 14,911.75 14,981.56 14,823.66 14,962.77 334.3M
2025-04-29 14,975.59 14,975.59 14,783.62 14,843.03 363.0M
2025-04-28 15,009.74 15,009.74 14,847.78 14,919.50 278.4M
2025-04-25 15,135.98 15,212.20 14,917.56 14,979.24 394.9M
2025-04-24 15,080.31 15,181.28 14,962.50 15,083.00 349.9M
2025-04-23 15,248.72 15,317.95 15,080.58 15,152.79 334.8M
2025-04-22 15,036.96 15,118.65 14,790.57 15,100.65 354.7M
2025-04-17 14,903.82 15,083.61 14,858.72 15,022.92 370.0M
2025-04-16 15,176.04 15,195.34 14,711.88 14,945.77 423.3M
2025-04-15 15,135.06 15,338.88 15,104.47 15,215.03 463.7M
2025-04-14 15,080.15 15,149.50 14,949.19 15,117.14 512.0M
2025-04-11 14,943.79 15,033.38 14,820.40 14,941.94 590.9M
2025-04-10 14,776.18 15,087.95 14,634.94 14,945.37 842.4M
2025-04-09 14,038.08 14,756.53 13,885.59 14,681.56 1,079.5M
2025-04-08 14,009.19 14,444.74 14,009.19 14,404.92 1,200.2M
2025-04-07 14,131.91 14,438.94 13,787.42 13,839.31 1,536.8M
2025-04-03 14,914.47 15,118.18 14,845.08 15,111.09 414.6M
2025-04-02 14,877.50 15,086.27 14,814.99 15,078.77 432.0M
2025-04-01 14,848.91 15,015.52 14,789.17 14,860.92 438.4M
2025-03-31 14,863.67 14,917.04 14,680.94 14,819.93 451.3M
2025-03-28 15,103.87 15,146.88 14,812.22 15,004.08 327.4M
2025-03-27 14,762.04 15,046.04 14,637.87 15,003.90 429.4M
2025-03-26 14,786.89 14,822.76 14,607.80 14,708.94 498.7M
2025-03-25 14,947.80 15,084.99 14,830.21 14,871.21 333.9M
2025-03-24 15,023.25 15,071.59 14,875.26 15,037.75 319.5M
2025-03-21 15,152.14 15,276.63 14,878.59 15,015.89 519.0M
2025-03-20 15,505.35 15,505.35 15,138.90 15,180.43 350.2M
2025-03-19 15,410.59 15,568.68 15,312.00 15,516.62 394.8M
2025-03-18 15,474.49 15,477.08 15,249.21 15,344.99 459.9M
2025-03-17 15,414.20 15,654.09 15,200.52 15,299.29 679.3M
2025-03-14 14,743.34 15,171.17 14,693.24 15,099.95 812.6M
2025-03-13 14,826.84 14,839.51 14,388.24 14,586.04 521.3M
2025-03-12 14,971.20 15,100.71 14,702.02 14,827.31 428.8M
2025-03-11 14,426.98 14,985.32 14,340.83 14,958.16 474.9M
2025-03-10 14,808.18 14,808.18 14,413.23 14,568.15 383.0M
2025-03-07 14,547.37 14,928.90 14,410.38 14,719.15 483.4M
2025-03-06 14,542.23 14,568.65 14,344.67 14,553.81 440.7M
2025-03-05 14,210.39 14,408.47 14,149.46 14,407.86 369.6M
2025-03-04 13,878.45 14,180.52 13,713.39 14,113.17 392.0M
2025-03-03 13,873.03 14,178.30 13,860.73 13,920.42 540.7M
2025-02-28 14,306.10 14,327.90 13,759.40 13,852.29 688.0M
2025-02-27 14,066.14 14,385.40 14,000.68 14,348.41 722.0M
2025-02-26 13,660.29 14,132.33 13,660.29 14,080.35 448.4M
2025-02-25 13,653.80 13,688.76 13,523.52 13,598.27 368.7M
2025-02-24 13,518.76 13,804.37 13,374.67 13,781.02 477.7M
2025-02-21 13,762.18 13,762.18 13,409.71 13,501.56 363.0M
2025-02-20 13,718.18 13,727.17 13,557.45 13,557.45 308.5M
2025-02-19 13,543.58 13,766.88 13,530.00 13,735.71 514.7M
2025-02-18 13,503.33 13,581.89 13,334.21 13,530.30 357.5M
2025-02-17 13,529.27 13,560.36 13,308.43 13,477.70 422.0M
2025-02-14 13,375.88 13,577.83 13,375.88 13,559.49 349.5M
2025-02-13 13,385.52 13,732.78 13,244.93 13,340.21 437.1M
2025-02-12 13,232.99 13,374.03 13,186.18 13,346.55 336.9M
2025-02-11 13,344.94 13,413.28 13,055.27 13,060.91 271.5M
2025-02-10 13,350.31 13,416.23 13,283.93 13,367.72 280.5M
2025-02-07 13,363.03 13,449.29 13,228.13 13,334.09 293.0M
2025-02-06 13,223.40 13,375.72 13,210.94 13,357.06 233.9M
2025-02-05 13,421.49 13,421.49 13,147.06 13,205.04 261.0M
2025-02-04 13,430.05 13,637.56 13,188.56 13,474.75 157.0M
2025-02-03 13,153.68 13,334.81 12,963.24 13,311.38 146.7M
2025-01-28 13,304.38 13,321.81 13,141.66 13,321.81 68.0M
2025-01-27 13,247.33 13,410.98 13,230.02 13,267.99 180.5M
2025-01-24 13,117.73 13,403.76 13,106.14 13,230.99 167.6M
2025-01-23 13,323.29 13,422.84 13,053.98 13,106.42 191.9M
2025-01-22 13,488.09 13,497.08 13,237.90 13,285.33 217.4M
2025-01-21 13,406.78 13,476.06 13,275.87 13,472.16 265.4M
2025-01-20 13,229.11 13,471.36 13,229.11 13,293.53 245.9M
2025-01-17 12,992.99 13,242.78 12,975.48 13,148.51 178.6M
2025-01-16 13,091.96 13,220.38 12,898.92 13,024.28 207.5M
2025-01-15 13,060.26 13,089.05 12,969.70 13,002.68 210.0M
2025-01-14 12,767.86 13,128.96 12,737.40 13,050.65 237.3M
2025-01-13 12,754.09 12,801.60 12,566.35 12,782.16 197.8M
2025-01-10 13,122.74 13,123.99 12,751.56 12,803.42 234.2M
2025-01-09 12,904.10 13,114.02 12,904.10 13,038.03 206.4M
2025-01-08 12,919.26 12,950.04 12,795.31 12,906.33 243.4M
2025-01-07 12,931.03 13,063.75 12,785.97 12,948.22 283.6M
2025-01-06 13,212.01 13,242.44 12,912.56 12,943.86 273.5M
2025-01-03 13,349.96 13,422.95 13,112.56 13,194.12 301.9M
2025-01-02 13,613.58 13,613.58 13,244.23 13,300.66 496.9M