Hong Kong Exchange

HKXCY
🏛️ États-Unis →
56.76
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 33.80 34.32 33.80 34.25 0.1M
2023-12-28 34.15 34.25 34.01 34.07 0.0M
2023-12-27 33.08 33.13 32.88 33.11 0.1M
2023-12-26 33.32 33.32 32.85 32.89 0.1M
2023-12-22 32.65 33.12 32.65 32.92 0.1M
2023-12-21 32.50 33.22 32.50 33.10 0.1M
2023-12-20 32.70 32.76 32.20 32.20 0.1M
2023-12-19 33.72 33.72 33.02 33.21 0.1M
2023-12-18 32.88 33.10 32.77 32.85 0.1M
2023-12-15 33.23 33.24 32.95 32.97 0.1M
2023-12-14 31.68 32.43 31.68 32.33 0.1M
2023-12-13 31.44 31.90 31.31 31.81 0.1M
2023-12-12 31.99 31.99 31.61 31.81 0.2M
2023-12-11 31.99 31.99 31.00 31.56 0.3M
2023-12-08 31.40 32.10 31.40 31.59 0.1M
2023-12-07 32.10 32.50 31.99 32.14 0.1M
2023-12-06 32.79 32.89 32.52 32.57 0.1M
2023-12-05 32.60 32.60 32.28 32.45 0.5M
2023-12-04 34.60 34.60 34.20 34.22 0.1M
2023-12-01 35.47 35.91 35.46 35.85 0.0M
2023-11-30 35.20 35.62 35.20 35.40 0.1M
2023-11-29 35.59 36.10 35.59 35.77 0.0M
2023-11-28 36.42 36.42 36.22 36.39 0.0M
2023-11-27 36.67 36.78 36.65 36.68 0.0M
2023-11-24 36.76 37.20 36.76 37.13 0.0M
2023-11-22 37.33 37.33 37.01 37.13 0.0M
2023-11-21 37.75 37.75 36.79 37.11 0.1M
2023-11-20 37.38 37.89 37.38 37.85 0.1M
2023-11-17 35.75 37.02 35.75 36.75 0.1M
2023-11-16 36.83 37.18 36.71 36.96 0.0M
2023-11-15 37.74 38.28 37.65 37.99 0.1M
2023-11-14 37.96 37.96 36.95 37.50 0.1M
2023-11-13 36.54 36.83 36.41 36.62 0.1M
2023-11-10 35.28 36.30 35.28 36.30 0.1M
2023-11-09 35.84 36.82 35.84 36.32 0.1M
2023-11-08 36.20 36.86 36.20 36.67 0.1M
2023-11-07 37.71 38.30 37.03 37.27 0.1M
2023-11-06 37.34 37.49 37.08 37.20 0.1M
2023-11-03 36.35 36.76 36.35 36.64 0.2M
2023-11-02 34.40 35.50 34.40 35.44 0.1M
2023-11-01 34.80 35.09 34.74 35.04 0.0M
2023-10-31 34.89 35.03 33.57 34.67 0.4M
2023-10-30 36.30 36.30 35.37 35.74 0.2M
2023-10-27 35.37 35.48 35.05 35.12 0.1M
2023-10-26 34.87 35.07 34.71 34.86 0.1M
2023-10-25 35.30 35.84 35.15 35.56 0.1M
2023-10-24 37.45 38.11 37.45 38.00 0.1M
2023-10-23 36.13 36.41 36.01 36.21 0.1M
2023-10-20 36.21 36.40 36.02 36.02 0.1M
2023-10-19 36.21 36.29 35.90 35.90 0.1M
2023-10-18 36.73 36.73 36.33 36.42 0.1M
2023-10-17 36.39 37.33 36.39 37.14 0.1M
2023-10-16 36.59 37.43 36.59 37.35 0.1M
2023-10-13 37.23 37.43 37.03 37.17 0.0M
2023-10-12 37.95 37.95 37.16 37.30 0.0M
2023-10-11 36.60 37.77 36.60 37.75 0.0M
2023-10-10 37.20 37.62 37.20 37.49 0.1M
2023-10-09 36.70 37.09 36.70 37.03 0.0M
2023-10-06 36.78 37.24 36.57 37.14 0.1M
2023-10-05 37.39 37.39 36.43 36.57 0.1M
2023-10-04 36.51 36.68 36.37 36.44 0.1M
2023-10-03 36.34 36.43 36.25 36.35 0.1M
2023-10-02 36.88 37.01 36.80 36.94 0.2M
2023-09-29 37.30 37.33 36.93 37.02 0.0M
2023-09-28 36.30 36.60 36.27 36.59 0.1M
2023-09-27 36.96 37.11 36.72 37.11 0.1M
2023-09-26 36.94 36.99 36.75 36.76 0.1M
2023-09-25 36.50 37.36 36.50 37.36 0.1M
2023-09-22 38.05 38.05 37.55 37.61 0.1M
2023-09-21 37.20 37.20 36.21 36.39 0.1M
2023-09-20 37.14 37.15 36.61 36.61 0.1M
2023-09-19 37.22 37.25 37.10 37.25 0.1M
2023-09-18 37.15 37.66 37.15 37.60 0.1M
2023-09-15 38.17 38.19 38.01 38.04 0.1M
2023-09-14 38.33 38.50 38.18 38.48 0.0M
2023-09-13 38.58 38.69 38.29 38.50 0.2M
2023-09-12 38.60 38.78 38.60 38.72 0.3M
2023-09-11 38.65 38.65 38.17 38.32 0.1M
2023-09-08 38.87 38.93 38.58 38.80 0.0M
2023-09-07 39.40 39.40 38.65 38.83 0.0M
2023-09-06 40.59 40.59 39.73 39.92 0.1M
2023-09-05 39.99 40.00 39.75 39.94 0.0M
2023-09-01 39.25 40.30 39.25 39.77 0.0M
2023-08-31 39.24 39.24 38.75 38.90 0.0M
2023-08-30 39.81 39.81 38.75 39.56 0.0M
2023-08-29 39.24 39.81 39.01 39.58 0.1M
2023-08-28 37.78 38.10 37.62 37.82 0.1M
2023-08-25 36.87 37.22 36.67 36.88 0.1M
2023-08-24 37.83 37.83 36.57 36.85 0.1M
2023-08-23 35.80 36.38 35.80 36.38 0.1M
2023-08-22 36.25 36.25 35.83 36.12 0.2M
2023-08-21 35.50 36.47 35.50 36.47 0.2M
2023-08-18 36.89 37.25 36.80 37.11 0.1M
2023-08-17 37.61 38.20 37.56 37.60 0.1M
2023-08-16 37.31 38.20 37.31 37.91 0.1M
2023-08-15 38.00 38.92 38.00 38.21 0.1M
2023-08-14 38.61 39.02 38.44 39.02 0.1M
2023-08-11 40.06 40.06 39.01 39.28 0.1M
2023-08-10 39.95 40.28 39.81 39.86 0.1M
2023-08-09 39.91 39.95 39.53 39.87 0.1M
2023-08-08 39.20 39.88 39.20 39.76 0.1M
2023-08-07 40.49 40.50 40.17 40.41 0.1M
2023-08-04 41.00 41.05 40.62 40.68 0.0M
2023-08-03 41.25 41.62 41.12 41.48 0.1M
2023-08-02 40.01 40.74 40.01 40.45 0.1M
2023-08-01 41.27 41.53 41.19 41.28 0.0M
2023-07-31 41.85 42.30 41.85 42.24 0.0M
2023-07-28 41.30 42.16 41.30 42.15 0.0M
2023-07-27 39.35 39.35 38.87 38.96 0.0M
2023-07-26 39.88 39.88 38.82 39.40 0.0M
2023-07-25 39.49 39.49 38.84 38.92 0.0M
2023-07-24 37.34 38.50 37.33 38.21 0.1M
2023-07-21 37.80 37.85 37.60 37.74 0.0M
2023-07-20 37.67 37.74 37.50 37.64 0.0M
2023-07-19 38.40 38.40 37.85 37.97 0.0M
2023-07-18 37.49 37.83 37.18 37.32 0.1M
2023-07-17 38.20 38.27 37.46 38.03 0.0M
2023-07-14 38.24 38.39 38.16 38.26 0.1M
2023-07-13 38.70 39.03 38.70 39.03 0.0M
2023-07-12 37.40 37.80 37.40 37.70 0.0M
2023-07-11 36.55 36.68 36.32 36.65 0.1M
2023-07-10 36.59 36.59 35.88 36.45 0.2M
2023-07-07 35.88 36.78 35.88 36.65 0.1M
2023-07-06 37.00 37.02 36.66 36.80 0.1M
2023-07-05 37.85 38.02 37.80 38.02 0.1M
2023-07-03 38.77 38.77 38.18 38.22 0.0M
2023-06-30 37.81 38.00 37.77 37.91 0.0M
2023-06-29 37.99 38.29 37.97 38.12 0.0M
2023-06-28 38.15 38.23 38.00 38.21 0.0M
2023-06-27 38.46 38.57 38.36 38.57 0.1M
2023-06-26 38.13 38.22 38.00 38.16 0.0M
2023-06-23 37.57 38.20 37.57 38.14 0.0M
2023-06-22 38.54 38.69 38.41 38.69 0.0M
2023-06-21 38.76 38.85 38.54 38.72 0.0M
2023-06-20 38.95 39.20 38.64 38.73 0.0M
2023-06-16 40.74 40.74 40.27 40.44 0.0M
2023-06-15 40.38 40.51 40.25 40.51 0.0M
2023-06-14 39.80 40.36 39.80 40.30 0.0M
2023-06-13 39.27 39.69 39.27 39.55 0.1M
2023-06-12 39.47 39.64 39.43 39.47 0.0M
2023-06-09 39.35 39.48 39.24 39.33 0.0M
2023-06-08 39.38 39.72 39.38 39.65 0.0M
2023-06-07 39.27 39.54 38.98 39.10 0.0M
2023-06-06 38.88 39.49 38.80 39.44 0.1M
2023-06-05 38.89 39.08 38.74 39.05 0.0M
2023-06-02 38.50 38.96 38.50 38.87 0.0M
2023-06-01 37.15 37.94 37.15 37.86 0.1M
2023-05-31 36.41 36.65 36.08 36.65 0.1M
2023-05-30 36.70 36.70 36.13 36.22 0.1M
2023-05-26 37.25 37.64 37.13 37.53 0.1M
2023-05-25 37.45 37.45 36.90 36.94 0.1M
2023-05-24 38.00 38.19 37.94 37.98 0.0M
2023-05-23 39.61 39.61 38.50 38.57 0.1M
2023-05-22 39.54 39.58 39.22 39.29 0.0M
2023-05-19 38.94 38.97 38.75 38.87 0.0M
2023-05-18 38.80 38.80 38.44 38.63 0.0M
2023-05-17 38.29 39.32 38.29 39.28 0.0M
2023-05-16 39.59 39.70 39.46 39.54 0.0M
2023-05-15 39.21 40.43 39.21 40.35 0.0M
2023-05-12 39.23 39.50 38.97 39.09 0.0M
2023-05-11 39.61 40.09 39.61 40.01 0.0M
2023-05-10 39.95 40.02 39.73 39.98 0.0M
2023-05-09 40.07 40.37 40.07 40.37 0.0M
2023-05-08 40.74 40.74 40.44 40.52 0.0M
2023-05-05 41.06 41.06 40.40 41.02 0.0M
2023-05-04 41.05 41.20 40.94 41.06 0.0M
2023-05-03 40.68 40.84 40.63 40.75 0.0M
2023-05-02 41.00 41.00 40.35 40.45 0.0M
2023-05-01 41.43 41.63 41.42 41.60 0.0M
2023-04-28 41.43 41.66 41.31 41.55 0.0M
2023-04-27 41.57 41.95 41.49 41.88 0.0M
2023-04-26 42.02 42.12 41.75 41.75 0.0M
2023-04-25 41.25 41.39 40.83 40.90 0.0M
2023-04-24 41.94 42.05 41.70 41.88 0.0M
2023-04-21 42.22 42.40 42.02 42.18 0.0M
2023-04-20 43.12 43.40 42.80 42.86 0.0M
2023-04-19 42.50 43.53 42.50 43.45 0.0M
2023-04-18 44.38 44.38 44.03 44.22 0.0M
2023-04-17 44.11 44.49 43.95 44.22 0.0M
2023-04-14 43.49 43.53 43.20 43.35 0.0M
2023-04-13 44.09 44.18 44.00 44.13 0.0M
2023-04-12 44.00 44.00 43.09 43.19 0.1M
2023-04-11 44.51 44.66 44.29 44.30 0.0M
2023-04-10 44.27 44.60 44.15 44.45 0.0M
2023-04-06 44.36 44.91 44.16 44.91 0.0M
2023-04-05 43.68 43.69 43.11 43.37 0.0M
2023-04-04 43.78 43.96 43.69 43.93 0.0M
2023-04-03 43.13 44.47 43.13 44.32 0.0M
2023-03-31 43.25 44.44 43.25 44.20 0.0M
2023-03-30 44.02 44.28 44.02 44.19 0.0M
2023-03-29 43.65 43.99 43.45 43.84 0.0M
2023-03-28 43.03 43.12 42.85 42.93 0.1M
2023-03-27 42.58 42.65 42.37 42.63 0.0M
2023-03-24 43.25 43.60 43.20 43.46 0.2M
2023-03-23 43.61 43.98 43.25 43.43 0.0M
2023-03-22 42.15 42.78 42.15 42.45 0.1M
2023-03-21 41.60 41.73 41.39 41.73 0.0M
2023-03-20 41.90 42.38 41.82 42.01 0.0M
2023-03-17 42.72 42.72 41.93 42.12 0.7M
2023-03-16 41.22 42.23 41.22 42.22 0.0M
2023-03-15 41.40 41.43 40.88 41.11 0.0M
2023-03-14 41.09 41.54 40.83 41.38 0.1M
2023-03-13 40.88 41.16 40.75 40.82 0.1M
2023-03-10 40.72 40.93 40.57 40.73 0.0M
2023-03-09 41.94 41.94 40.55 40.64 0.0M
2023-03-08 41.65 41.76 41.51 41.65 0.0M
2023-03-07 42.23 42.23 41.71 41.77 0.1M
2023-03-06 42.90 43.54 42.90 43.09 0.1M
2023-03-03 42.83 43.25 42.83 43.22 0.0M
2023-03-02 42.87 43.40 42.78 43.40 0.1M
2023-03-01 42.21 42.21 41.64 41.74 0.1M
2023-02-28 40.06 40.19 39.87 39.97 0.1M
2023-02-27 40.59 40.65 40.52 40.52 0.0M
2023-02-24 40.17 40.48 39.95 39.96 0.0M
2023-02-23 41.64 41.67 41.08 41.24 0.0M
2023-02-22 42.36 42.36 41.31 41.44 0.0M
2023-02-21 41.57 42.33 41.50 41.55 0.0M
2023-02-17 42.11 42.11 41.63 41.77 0.0M
2023-02-16 42.14 42.65 42.14 42.57 0.0M
2023-02-15 42.11 42.50 42.11 42.48 0.0M
2023-02-14 42.65 43.18 42.65 42.84 0.0M
2023-02-13 42.68 42.98 42.68 42.93 0.0M
2023-02-10 42.71 42.81 41.65 42.39 0.0M
2023-02-09 43.74 43.74 43.35 43.48 0.0M
2023-02-08 43.25 43.25 42.01 42.13 0.0M
2023-02-07 43.05 43.20 42.75 43.13 0.0M
2023-02-06 43.00 43.18 42.66 43.02 0.0M
2023-02-03 44.75 45.04 44.49 44.57 0.0M
2023-02-02 45.03 45.03 44.59 44.74 0.3M
2023-02-01 44.71 45.29 44.62 45.29 0.0M
2023-01-31 44.51 45.25 44.51 44.81 0.0M
2023-01-30 46.46 46.46 45.85 45.90 0.0M
2023-01-27 48.00 48.00 47.48 47.59 0.0M
2023-01-26 48.15 48.15 47.92 48.05 0.0M
2023-01-25 47.85 48.13 47.60 48.13 0.1M
2023-01-24 47.93 48.22 47.50 48.09 0.0M
2023-01-23 47.05 48.34 47.05 47.53 0.0M
2023-01-20 46.92 48.21 46.59 48.00 0.0M
2023-01-19 46.22 46.44 46.10 46.39 0.1M
2023-01-18 46.74 46.74 45.40 45.47 0.0M
2023-01-17 45.92 46.06 45.71 45.85 0.0M
2023-01-13 47.32 47.52 47.16 47.47 0.0M
2023-01-12 47.49 47.80 47.30 47.75 0.0M
2023-01-11 47.16 47.53 47.16 47.46 0.2M
2023-01-10 48.11 48.37 47.82 48.27 0.2M
2023-01-09 47.50 48.67 47.50 48.37 0.2M
2023-01-06 46.50 47.27 46.40 47.20 0.0M
2023-01-05 46.39 46.82 46.35 46.59 0.0M
2023-01-04 45.47 46.48 45.44 46.43 0.0M
2023-01-03 44.03 44.33 43.82 44.21 0.0M