HS China A Properties

HSCAP
🏛️ Hong Kong →
1,643.17
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 1,613.77 1,627.89 1,612.23 1,626.96 0.0K
09:35 1,627.79 1,630.97 1,622.29 1,624.02 0.0K
09:40 1,624.88 1,630.06 1,624.39 1,626.04 0.0K
09:45 1,626.11 1,628.58 1,617.88 1,619.64 0.0K
09:50 1,619.13 1,623.26 1,618.82 1,620.85 0.0K
09:55 1,621.01 1,622.10 1,617.21 1,620.32 0.0K
10:00 1,620.22 1,625.97 1,618.50 1,624.67 0.0K
10:05 1,624.50 1,633.23 1,624.20 1,632.82 0.0K
10:10 1,632.92 1,632.92 1,627.22 1,628.15 0.0K
10:15 1,627.80 1,637.13 1,627.80 1,636.39 0.0K
10:20 1,635.79 1,636.91 1,632.59 1,634.57 0.0K
10:25 1,633.89 1,638.24 1,633.24 1,638.24 0.0K
10:30 1,638.43 1,640.65 1,637.48 1,638.34 0.0K
10:35 1,638.22 1,644.49 1,637.52 1,644.49 0.0K
10:40 1,644.41 1,651.64 1,644.21 1,651.64 0.0K
10:45 1,652.19 1,660.68 1,652.19 1,659.74 0.0K
10:50 1,659.22 1,661.50 1,651.48 1,652.23 0.0K
10:55 1,651.57 1,652.77 1,647.58 1,649.73 0.0K
11:00 1,649.47 1,654.01 1,649.11 1,652.09 0.0K
11:05 1,651.89 1,652.93 1,649.05 1,649.18 0.0K
11:10 1,649.01 1,650.03 1,643.69 1,644.57 0.0K
11:15 1,644.13 1,645.62 1,640.64 1,641.81 0.0K
11:20 1,641.29 1,643.45 1,637.75 1,638.45 0.0K
11:25 1,638.78 1,640.77 1,637.74 1,639.39 0.0K
11:30 1,638.74 1,638.74 1,638.74 1,638.74 0.0K
13:00 1,638.96 1,640.34 1,636.76 1,637.98 0.0K
13:05 1,637.65 1,638.34 1,636.25 1,636.40 0.0K
13:10 1,636.53 1,639.78 1,635.93 1,638.97 0.0K
13:15 1,638.60 1,640.95 1,638.17 1,639.63 0.0K
13:20 1,638.94 1,640.41 1,637.10 1,637.59 0.0K
13:25 1,637.87 1,638.89 1,634.92 1,638.62 0.0K
13:30 1,638.59 1,638.63 1,635.40 1,635.78 0.0K
13:35 1,635.96 1,637.48 1,634.21 1,636.01 0.0K
13:40 1,636.14 1,636.71 1,634.27 1,634.27 0.0K
13:45 1,635.14 1,636.62 1,631.77 1,636.39 0.0K
13:50 1,636.48 1,636.66 1,631.53 1,632.18 0.0K
13:55 1,631.75 1,632.46 1,628.17 1,628.83 0.0K
14:00 1,629.65 1,635.98 1,628.16 1,635.98 0.0K
14:05 1,636.10 1,636.67 1,632.58 1,634.38 0.0K
14:10 1,634.86 1,635.34 1,632.01 1,632.53 0.0K
14:15 1,632.69 1,635.51 1,632.00 1,633.80 0.0K
14:20 1,633.60 1,635.96 1,632.20 1,632.20 0.0K
14:25 1,632.79 1,632.79 1,629.04 1,630.65 0.0K
14:30 1,631.72 1,633.69 1,628.52 1,629.89 0.0K
14:35 1,629.61 1,631.58 1,627.96 1,629.68 0.0K
14:40 1,629.54 1,630.83 1,628.64 1,630.79 0.0K
14:45 1,630.80 1,632.21 1,626.64 1,627.50 0.0K
14:50 1,627.59 1,628.21 1,625.56 1,625.92 0.0K
14:55 1,626.45 1,628.17 1,625.43 1,625.80 0.0K
15:00 1,625.80 1,625.80 1,625.80 1,625.80 0.0K
15:55 1,627.13 1,627.13 1,627.13 1,627.13 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 1,624.45 1,650.77 1,613.85 1,643.17 0.0M
2025-09-26 1,610.42 1,661.50 1,610.42 1,627.13 0.0M
2025-09-25 1,632.55 1,639.40 1,610.82 1,620.98 0.0M
2025-09-24 1,581.03 1,638.40 1,579.41 1,629.29 0.0M
2025-09-22 1,582.19 1,613.49 1,565.74 1,609.33 0.0M
2025-09-19 1,576.94 1,595.56 1,552.90 1,592.28 0.0M
2025-09-18 1,612.62 1,627.09 1,564.87 1,575.79 0.0M
2025-09-17 1,594.25 1,615.82 1,583.94 1,614.39 0.0M
2025-09-16 1,580.49 1,603.86 1,576.72 1,598.89 0.0M
2025-09-15 1,582.59 1,588.29 1,553.64 1,586.76 0.0M
2025-09-12 1,566.84 1,597.23 1,565.42 1,582.76 0.0M
2025-09-11 1,540.12 1,566.36 1,530.02 1,566.05 0.0M
2025-09-10 1,537.51 1,555.48 1,535.95 1,544.68 0.0M
2025-09-09 1,523.61 1,548.45 1,514.79 1,545.14 0.0M
2025-09-08 1,522.41 1,530.06 1,512.71 1,521.21 0.0M
2025-09-06 1,501.39 1,512.23 1,512.23 1,512.23 0.0M
2025-09-05 1,501.39 1,513.83 1,491.81 1,512.23 0.0M
2025-09-04 1,531.34 1,531.34 1,490.59 1,502.78 0.0M
2025-09-03 1,561.33 1,563.07 1,527.10 1,534.07 0.0M
2025-09-02 1,562.52 1,575.17 1,549.27 1,554.50 0.0M
2025-09-01 1,552.49 1,572.53 1,544.12 1,564.45 0.0M
2025-08-29 1,580.50 1,586.39 1,546.13 1,546.13 0.0M
2025-08-28 1,529.58 1,556.08 1,527.30 1,554.37 0.0M
2025-08-27 1,573.39 1,581.74 1,524.45 1,524.60 0.0M
2025-08-26 1,576.13 1,582.94 1,558.07 1,577.22 0.0M
2025-08-25 1,538.26 1,599.35 1,538.26 1,584.56 0.0M
2025-08-22 1,514.16 1,524.07 1,509.07 1,523.81 0.0M
2025-08-21 1,517.06 1,521.32 1,505.63 1,509.55 0.0M
2025-08-20 1,514.16 1,516.05 1,493.38 1,514.13 0.0M
2025-08-19 1,511.48 1,534.51 1,511.48 1,519.21 0.0M
2025-08-18 1,544.73 1,547.86 1,508.52 1,515.06 0.0M
2025-08-15 1,505.52 1,535.05 1,505.52 1,532.25 0.0M
2025-08-14 1,504.89 1,518.73 1,489.68 1,490.43 0.0M
2025-08-13 1,493.10 1,497.68 1,483.32 1,492.03 0.0M
2025-08-12 1,476.94 1,491.51 1,474.68 1,482.64 0.0M
2025-08-11 1,471.17 1,481.38 1,471.17 1,476.64 0.0M
2025-08-08 1,463.98 1,469.81 1,456.95 1,460.73 0.0M
2025-08-07 1,445.49 1,469.91 1,442.64 1,467.86 0.0M
2025-08-06 1,448.78 1,448.78 1,448.78 1,448.78 0.0M
2025-08-05 1,445.34 1,445.34 1,445.34 1,445.34 0.0M
2025-08-04 1,425.81 1,430.02 1,419.32 1,429.36 0.0M
2025-08-01 1,434.04 1,439.83 1,424.01 1,429.71 0.0M
2025-07-31 1,477.16 1,478.60 1,429.23 1,433.66 0.0M
2025-07-30 1,490.90 1,502.86 1,484.97 1,486.74 0.0M
2025-07-29 1,486.45 1,502.31 1,483.91 1,496.20 0.0M
2025-07-28 1,482.33 1,497.38 1,463.32 1,491.84 0.0M
2025-07-25 1,464.87 1,488.00 1,459.00 1,482.48 0.0M
2025-07-24 1,434.49 1,471.66 1,432.28 1,464.91 0.0M
2025-07-23 1,442.05 1,465.50 1,437.09 1,440.00 0.0M
2025-07-22 1,426.08 1,440.09 1,413.00 1,440.00 0.0M
2025-07-21 1,411.16 1,423.63 1,410.04 1,420.25 0.0M
2025-07-18 1,399.56 1,412.16 1,396.09 1,412.03 0.0M
2025-07-17 1,394.95 1,402.75 1,390.06 1,396.99 0.0M
2025-07-16 1,399.34 1,408.67 1,390.42 1,396.49 0.0M
2025-07-15 1,409.89 1,411.53 1,384.05 1,399.32 0.0M
2025-07-14 1,432.93 1,436.95 1,409.34 1,413.55 0.0M
2025-07-11 1,433.88 1,444.44 1,424.08 1,435.84 0.0M
2025-07-10 1,387.43 1,442.56 1,387.15 1,434.22 0.0M
2025-07-09 1,389.70 1,396.21 1,385.22 1,389.50 0.0M
2025-07-08 1,377.33 1,390.49 1,375.59 1,389.60 0.0M
2025-07-07 1,354.12 1,384.58 1,354.12 1,378.86 0.0M
2025-07-04 1,363.24 1,365.86 1,353.86 1,355.77 0.0M
2025-07-03 1,364.72 1,374.33 1,360.24 1,361.52 0.0M
2025-07-02 1,359.12 1,366.56 1,352.06 1,366.18 0.0M
2025-07-01 1,367.52 1,367.66 1,352.55 1,359.27 0.0M
2025-06-30 1,362.90 1,371.12 1,362.02 1,365.88 0.0M
2025-06-27 1,355.74 1,376.69 1,355.74 1,358.95 0.0M
2025-06-26 1,359.81 1,364.68 1,352.67 1,355.54 0.0M
2025-06-25 1,343.05 1,363.20 1,338.46 1,362.03 0.0M
2025-06-24 1,328.50 1,342.15 1,326.88 1,342.15 0.0M
2025-06-23 1,317.80 1,330.69 1,310.12 1,328.77 0.0M
2025-06-20 1,323.05 1,330.84 1,321.86 1,324.49 0.0M
2025-06-19 1,342.38 1,345.46 1,319.87 1,322.87 0.0M
2025-06-18 1,360.71 1,361.57 1,339.93 1,345.19 0.0M
2025-06-17 1,368.47 1,368.71 1,357.46 1,361.66 0.0M
2025-06-16 1,339.94 1,376.07 1,339.94 1,369.25 0.0M
2025-06-13 1,353.75 1,353.75 1,335.78 1,338.66 0.0M
2025-06-12 1,359.91 1,360.54 1,351.71 1,356.03 0.0M
2025-06-11 1,354.18 1,368.19 1,353.35 1,361.64 0.0M
2025-06-10 1,357.36 1,369.26 1,345.80 1,354.13 0.0M
2025-06-09 1,355.28 1,360.03 1,351.18 1,355.91 0.0M
2025-06-06 1,358.47 1,362.95 1,351.64 1,354.16 0.0M
2025-06-05 1,354.49 1,364.24 1,351.80 1,358.19 0.0M
2025-06-04 1,347.01 1,356.97 1,345.61 1,354.86 0.0M
2025-06-03 1,344.37 1,354.12 1,342.21 1,344.89 0.0M
2025-05-30 1,351.33 1,354.86 1,346.96 1,350.00 0.0M
2025-05-29 1,341.70 1,356.28 1,339.12 1,353.33 0.0M
2025-05-28 1,350.97 1,352.04 1,340.39 1,342.20 0.0M
2025-05-27 1,345.63 1,353.43 1,343.52 1,349.94 0.0M
2025-05-26 1,342.51 1,352.27 1,339.54 1,345.89 0.0M
2025-05-23 1,352.70 1,359.53 1,342.55 1,342.55 0.0M
2025-05-22 1,369.31 1,370.32 1,353.33 1,354.32 0.0M
2025-05-21 1,377.83 1,378.26 1,367.74 1,371.64 0.0M
2025-05-20 1,379.84 1,380.82 1,370.79 1,378.78 0.0M
2025-05-19 1,365.62 1,384.53 1,365.62 1,380.24 0.0M
2025-05-16 1,368.50 1,372.06 1,358.17 1,366.45 0.0M
2025-05-15 1,384.25 1,388.00 1,367.84 1,367.84 0.0M
2025-05-14 1,380.58 1,394.56 1,370.47 1,386.64 0.0M
2025-05-13 1,395.94 1,396.67 1,379.59 1,381.24 0.0M
2025-05-12 1,386.42 1,389.58 1,380.77 1,389.24 0.0M
2025-05-09 1,407.57 1,407.97 1,380.46 1,381.66 0.0M
2025-05-08 1,409.59 1,415.04 1,404.89 1,407.74 0.0M
2025-05-07 1,433.41 1,446.45 1,409.86 1,415.06 0.0M
2025-05-06 1,398.70 1,405.05 1,394.52 1,404.38 0.0M
2025-04-30 1,392.87 1,410.05 1,392.64 1,394.92 0.0M
2025-04-29 1,382.58 1,392.28 1,379.89 1,389.19 0.0M
2025-04-28 1,427.42 1,428.64 1,382.28 1,385.97 0.0M
2025-04-25 1,453.37 1,490.17 1,434.51 1,436.19 0.0M
2025-04-24 1,446.77 1,467.99 1,435.96 1,452.60 0.0M
2025-04-23 1,463.91 1,467.60 1,446.23 1,448.49 0.0M
2025-04-22 1,452.26 1,475.09 1,447.88 1,467.88 0.0M
2025-04-21 1,456.10 1,462.42 1,442.51 1,455.17 0.0M
2025-04-18 1,446.04 1,470.97 1,439.36 1,466.07 0.0M
2025-04-17 1,408.59 1,476.00 1,407.24 1,449.34 0.0M
2025-04-16 1,407.73 1,423.53 1,399.37 1,414.74 0.0M
2025-04-15 1,420.07 1,420.07 1,399.37 1,406.90 0.0M
2025-04-14 1,419.72 1,428.71 1,414.06 1,420.13 0.0M
2025-04-11 1,427.06 1,429.60 1,409.51 1,421.16 0.0M
2025-04-10 1,409.03 1,446.17 1,397.78 1,438.54 0.0M
2025-04-09 1,335.45 1,413.74 1,317.99 1,410.89 0.0M
2025-04-08 1,304.19 1,349.28 1,304.19 1,349.28 0.0M
2025-04-07 1,369.58 1,377.65 1,292.13 1,304.01 0.0M
2025-04-03 1,401.79 1,442.49 1,400.15 1,426.98 0.0M
2025-04-02 1,411.56 1,414.04 1,404.91 1,411.02 0.0M
2025-04-01 1,410.39 1,420.05 1,407.39 1,414.22 0.0M
2025-03-31 1,432.64 1,433.42 1,404.77 1,410.40 0.0M
2025-03-28 1,441.77 1,445.36 1,431.61 1,438.59 0.0M
2025-03-27 1,438.83 1,450.06 1,425.45 1,441.70 0.0M
2025-03-26 1,434.43 1,449.69 1,433.38 1,439.27 0.0M
2025-03-25 1,432.30 1,439.99 1,425.96 1,435.21 0.0M
2025-03-24 1,447.19 1,448.91 1,421.25 1,432.37 0.0M
2025-03-21 1,462.07 1,467.76 1,443.18 1,448.71 0.0M
2025-03-20 1,467.02 1,476.33 1,464.12 1,465.56 0.0M
2025-03-19 1,475.27 1,475.71 1,463.48 1,468.23 0.0M
2025-03-18 1,482.73 1,486.37 1,470.01 1,474.81 0.0M
2025-03-17 1,477.49 1,494.24 1,477.49 1,481.04 0.0M
2025-03-14 1,441.15 1,467.15 1,436.35 1,467.08 0.0M
2025-03-13 1,447.81 1,450.83 1,427.56 1,437.87 0.0M
2025-03-12 1,458.58 1,459.84 1,447.28 1,450.62 0.0M
2025-03-11 1,446.45 1,458.67 1,436.68 1,458.67 0.0M
2025-03-10 1,470.10 1,471.62 1,454.14 1,460.63 0.0M
2025-03-07 1,479.84 1,479.84 1,459.23 1,462.90 0.0M
2025-03-06 1,461.04 1,491.79 1,457.24 1,491.00 0.0M
2025-03-05 1,476.55 1,478.97 1,441.07 1,453.94 0.0M
2025-03-04 1,472.67 1,481.23 1,460.50 1,480.17 0.0M
2025-03-03 1,476.67 1,509.48 1,475.58 1,482.08 0.0M
2025-02-28 1,491.69 1,501.35 1,468.47 1,470.67 0.0M
2025-02-27 1,486.18 1,506.76 1,485.33 1,494.91 0.0M
2025-02-26 1,467.01 1,488.72 1,466.56 1,488.66 0.0M
2025-02-25 1,454.07 1,472.74 1,448.14 1,458.34 0.0M
2025-02-24 1,440.92 1,475.42 1,439.85 1,466.97 0.0M
2025-02-21 1,437.97 1,449.79 1,422.84 1,438.01 0.0M
2025-02-20 1,443.89 1,443.89 1,428.14 1,435.00 0.0M
2025-02-19 1,424.31 1,446.43 1,423.31 1,445.37 0.0M
2025-02-18 1,459.42 1,459.81 1,421.10 1,426.41 0.0M
2025-02-17 1,459.77 1,475.62 1,447.58 1,460.53 0.0M
2025-02-14 1,472.55 1,479.97 1,448.42 1,458.53 0.0M
2025-02-13 1,458.95 1,496.73 1,454.94 1,478.13 0.0M
2025-02-12 1,423.04 1,469.56 1,411.54 1,469.45 0.0M
2025-02-11 1,455.93 1,457.92 1,420.58 1,423.23 0.0M
2025-02-10 1,433.46 1,454.07 1,432.57 1,450.53 0.0M
2025-02-07 1,402.01 1,450.40 1,398.18 1,434.36 0.0M
2025-02-06 1,386.55 1,410.89 1,380.67 1,402.57 0.0M
2025-02-05 1,399.13 1,400.53 1,377.35 1,387.88 0.0M
2025-01-27 1,413.56 1,432.82 1,398.13 1,398.13 0.0M
2025-01-24 1,410.42 1,424.37 1,401.70 1,413.69 0.0M
2025-01-23 1,415.59 1,451.82 1,415.43 1,416.43 0.0M
2025-01-22 1,435.28 1,435.28 1,397.74 1,401.31 0.0M
2025-01-21 1,435.37 1,480.87 1,428.23 1,448.48 0.0M
2025-01-20 1,428.93 1,449.64 1,406.74 1,431.53 0.0M
2025-01-17 1,409.45 1,444.26 1,402.26 1,431.13 0.0M
2025-01-16 1,431.89 1,457.20 1,416.40 1,425.86 0.0M
2025-01-15 1,431.65 1,442.51 1,414.68 1,428.98 0.0M
2025-01-14 1,401.19 1,438.03 1,400.36 1,434.62 0.0M
2025-01-13 1,365.89 1,402.47 1,359.83 1,399.97 0.0M
2025-01-10 1,416.14 1,424.33 1,378.68 1,378.68 0.0M
2025-01-09 1,404.78 1,422.12 1,403.58 1,413.15 0.0M
2025-01-08 1,415.68 1,419.97 1,380.05 1,411.72 0.0M
2025-01-07 1,411.31 1,421.67 1,398.03 1,421.51 0.0M
2025-01-06 1,412.97 1,417.89 1,397.15 1,412.16 0.0M
2025-01-03 1,458.53 1,461.26 1,414.72 1,417.35 0.0M
2025-01-02 1,482.77 1,507.16 1,446.30 1,458.19 0.0M