HS China A Value Comprehensive (HSCAVCI)

HSCAVCI
🏛️ Hong Kong →
4,833.17
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
2021-12-31 4,832.02 4,858.42 4,830.61 4,854.42 21,881.2M
2021-12-30 4,788.43 4,836.14 4,788.00 4,822.99 21,279.0M
2021-12-29 4,831.79 4,831.79 4,785.43 4,788.51 19,644.5M
2021-12-28 4,819.86 4,835.56 4,805.11 4,832.94 21,723.6M
2021-12-27 4,810.68 4,838.07 4,796.01 4,814.92 21,670.5M
2021-12-24 4,841.02 4,843.83 4,799.96 4,813.04 23,969.0M
2021-12-23 4,815.84 4,841.27 4,812.00 4,839.47 23,390.7M
2021-12-22 4,806.42 4,816.83 4,797.26 4,810.88 23,433.4M
2021-12-21 4,751.01 4,801.49 4,751.01 4,796.91 23,874.8M
2021-12-20 4,803.37 4,830.38 4,748.76 4,752.68 25,728.0M
2021-12-17 4,868.24 4,871.38 4,819.13 4,819.71 26,921.5M
2021-12-16 4,846.51 4,876.71 4,832.99 4,876.71 24,409.2M
2021-12-15 4,861.40 4,878.42 4,840.32 4,843.97 23,215.3M
2021-12-14 4,880.88 4,886.41 4,862.21 4,870.40 25,197.4M
2021-12-13 4,886.08 4,925.59 4,886.08 4,894.32 30,012.7M
2021-12-10 4,860.70 4,874.45 4,854.85 4,865.78 28,849.5M
2021-12-09 4,841.65 4,904.06 4,840.85 4,885.82 30,662.8M
2021-12-08 4,792.46 4,841.52 4,781.25 4,841.39 25,739.1M
2021-12-07 4,791.91 4,796.72 4,748.89 4,781.33 28,788.5M
2021-12-06 4,795.13 4,816.76 4,763.44 4,766.69 29,983.0M
2021-12-03 4,755.12 4,790.98 4,746.43 4,790.98 25,815.7M
2021-12-02 4,746.68 4,768.12 4,739.90 4,752.97 24,765.1M
2021-12-01 4,737.97 4,755.30 4,731.34 4,755.30 23,283.2M
2021-11-30 4,753.13 4,766.05 4,717.80 4,740.67 23,936.2M
2021-11-29 4,707.01 4,748.20 4,704.50 4,743.60 23,569.7M
2021-11-26 4,766.61 4,769.42 4,742.03 4,751.57 22,045.0M
2021-11-25 4,787.75 4,790.10 4,771.19 4,776.06 22,476.3M
2021-11-24 4,791.39 4,802.55 4,770.96 4,788.42 24,832.1M
2021-11-23 4,784.51 4,803.61 4,776.12 4,792.02 26,667.6M
2021-11-22 4,773.77 4,794.79 4,772.81 4,791.43 25,971.2M
2021-11-19 4,714.71 4,772.45 4,710.62 4,769.84 25,362.0M
2021-11-18 4,747.50 4,747.50 4,716.50 4,719.22 22,806.2M
2021-11-17 4,730.68 4,754.44 4,723.44 4,753.80 20,264.8M
2021-11-16 4,740.06 4,765.11 4,726.11 4,731.83 23,456.4M
2021-11-15 4,751.39 4,760.98 4,724.10 4,741.44 23,303.1M
2021-11-12 4,741.11 4,752.07 4,730.31 4,745.54 24,577.5M
2021-11-11 4,671.23 4,739.63 4,666.07 4,739.15 26,745.1M
2021-11-10 4,686.80 4,686.80 4,617.22 4,677.46 24,305.3M
2021-11-09 4,700.80 4,711.46 4,675.19 4,700.04 21,369.5M
2021-11-08 4,688.26 4,701.79 4,678.61 4,690.24 22,537.5M
2021-11-05 4,715.67 4,734.23 4,687.33 4,687.74 26,594.7M
2021-11-04 4,691.26 4,722.52 4,686.75 4,720.25 23,648.8M
2021-11-03 4,671.01 4,696.17 4,656.68 4,678.38 23,486.8M
2021-11-02 4,723.94 4,737.95 4,637.20 4,674.44 31,352.3M
2021-11-01 4,699.45 4,742.49 4,689.44 4,725.11 28,550.8M
2021-10-29 4,670.76 4,716.73 4,658.17 4,716.73 26,837.8M
2021-10-28 4,697.18 4,700.78 4,652.33 4,667.34 27,414.8M
2021-10-27 4,750.63 4,750.63 4,699.45 4,712.87 26,191.3M
2021-10-26 4,783.70 4,798.43 4,751.72 4,760.16 25,296.9M
2021-10-25 4,748.33 4,779.28 4,741.12 4,778.28 24,085.7M
2021-10-22 4,759.76 4,784.98 4,750.95 4,755.61 25,217.6M
2021-10-21 4,752.59 4,776.65 4,731.40 4,757.64 25,127.8M
2021-10-20 4,758.96 4,769.49 4,740.86 4,748.75 24,497.5M
2021-10-19 4,716.02 4,769.74 4,715.70 4,765.33 24,351.1M
2021-10-18 4,733.73 4,733.73 4,684.31 4,722.39 25,419.3M
2021-10-15 4,712.76 4,744.64 4,700.98 4,737.69 25,419.2M
2021-10-14 4,730.48 4,744.64 4,714.09 4,725.54 21,806.7M
2021-10-13 4,699.03 4,740.60 4,668.45 4,735.44 23,748.8M
2021-10-12 4,753.72 4,753.72 4,661.37 4,700.50 29,006.0M
2021-10-11 4,775.06 4,793.07 4,759.57 4,767.25 28,235.3M
2021-10-08 4,772.19 4,776.37 4,740.76 4,764.27 29,409.0M
2021-09-30 4,688.79 4,731.41 4,688.79 4,722.87 26,412.4M
2021-09-29 4,714.10 4,717.18 4,655.70 4,679.64 32,157.0M
2021-09-28 4,725.53 4,761.33 4,715.09 4,749.75 29,464.2M
2021-09-27 4,778.39 4,792.06 4,705.09 4,734.28 37,571.0M
2021-09-24 4,787.32 4,809.57 4,756.11 4,761.38 34,700.0M
2021-09-23 4,800.27 4,826.09 4,784.38 4,797.59 37,638.7M
2021-09-22 4,701.21 4,772.42 4,696.22 4,770.10 32,802.3M
2021-09-17 4,746.82 4,773.02 4,715.79 4,770.97 35,302.6M
2021-09-16 4,828.32 4,844.35 4,758.84 4,758.84 39,504.2M
2021-09-15 4,826.52 4,848.34 4,800.79 4,822.22 35,766.3M
2021-09-14 4,904.85 4,917.71 4,830.16 4,838.85 42,621.6M
2021-09-13 4,903.99 4,921.92 4,882.23 4,910.60 41,462.4M
2021-09-10 4,894.69 4,933.89 4,882.85 4,907.47 47,581.1M
2021-09-09 4,864.78 4,898.02 4,859.02 4,897.82 43,808.1M
2021-09-08 4,878.46 4,894.63 4,856.82 4,875.78 42,516.8M
2021-09-07 4,816.57 4,888.89 4,806.11 4,882.17 40,870.6M
2021-09-06 4,745.44 4,822.70 4,744.30 4,816.10 40,299.7M
2021-09-03 4,761.13 4,782.07 4,730.17 4,742.76 44,584.5M
2021-09-02 4,718.30 4,753.38 4,715.58 4,752.78 40,642.3M
2021-09-01 4,690.07 4,745.15 4,653.20 4,723.13 49,383.9M
2021-08-31 4,666.89 4,690.89 4,631.50 4,690.89 39,051.8M
2021-08-30 4,693.19 4,694.84 4,655.32 4,676.34 38,100.4M
2021-08-27 4,645.34 4,692.58 4,644.00 4,678.01 32,287.0M
2021-08-26 4,714.28 4,714.28 4,652.56 4,654.68 34,023.0M
2021-08-25 4,695.51 4,716.25 4,678.99 4,716.25 30,234.8M
2021-08-24 4,658.71 4,703.34 4,657.16 4,692.17 30,647.6M
2021-08-23 4,607.01 4,657.87 4,601.07 4,652.54 27,969.0M
2021-08-20 4,627.31 4,638.91 4,555.63 4,598.85 23,016.2M
2021-08-19 4,671.58 4,678.43 4,634.11 4,657.94 29,131.2M
2021-08-18 4,642.84 4,689.81 4,628.02 4,683.63 30,879.9M
2021-08-17 4,740.79 4,759.47 4,633.46 4,645.20 32,118.9M
2021-08-16 4,742.98 4,769.37 4,735.75 4,744.53 29,079.1M
2021-08-13 4,743.10 4,777.97 4,721.49 4,742.96 28,374.2M
2021-08-12 4,770.23 4,788.16 4,747.97 4,758.44 28,869.0M
2021-08-11 4,780.42 4,802.23 4,773.04 4,781.17 30,128.9M
2021-08-10 4,730.98 4,780.72 4,708.02 4,780.72 27,851.0M
2021-08-09 4,661.09 4,748.75 4,657.23 4,737.52 28,857.4M
2021-08-06 4,693.65 4,695.07 4,654.29 4,681.57 26,091.8M
2021-08-05 4,700.68 4,729.21 4,683.17 4,697.08 27,325.3M
2021-08-04 4,677.80 4,719.89 4,668.83 4,719.89 26,906.3M
2021-08-03 4,671.14 4,703.81 4,657.30 4,682.60 31,581.9M
2021-08-02 4,582.82 4,689.74 4,557.01 4,688.62 34,798.5M
2021-07-30 4,600.32 4,607.22 4,557.48 4,599.30 29,785.0M
2021-07-29 4,614.65 4,623.87 4,577.97 4,616.63 28,217.3M
2021-07-28 4,528.85 4,577.01 4,477.49 4,549.85 31,490.3M
2021-07-27 4,699.44 4,718.00 4,559.28 4,559.28 37,045.0M
2021-07-26 4,809.52 4,809.92 4,643.68 4,697.50 34,727.5M
2021-07-23 4,870.24 4,870.61 4,812.94 4,822.43 33,392.8M
2021-07-22 4,862.52 4,879.86 4,855.45 4,873.84 0.0M
2021-07-21 4,843.91 4,872.28 4,841.61 4,860.56 0.0M
2021-07-20 4,809.89 4,837.36 4,800.08 4,834.30 0.0M
2021-07-19 4,828.76 4,847.33 4,795.47 4,841.58 0.0M
2021-07-16 4,866.12 4,870.05 4,832.37 4,834.56 0.0M
2021-07-15 4,810.63 4,872.53 4,801.19 4,872.53 0.0M
2021-07-14 4,856.73 4,856.73 4,815.96 4,819.43 0.0M
2021-07-13 4,843.92 4,866.08 4,834.95 4,865.01 0.0M
2021-07-12 4,828.13 4,864.60 4,804.61 4,844.79 0.0M
2021-07-09 4,781.03 4,805.06 4,738.60 4,796.92 0.0M
2021-07-08 4,853.53 4,854.35 4,795.76 4,800.83 0.0M
2021-07-07 4,779.14 4,851.14 4,771.95 4,846.52 0.0M
2021-07-06 4,810.70 4,814.46 4,758.51 4,802.04 0.0M
2021-07-05 4,809.17 4,823.39 4,780.07 4,810.31 0.0M
2021-07-02 4,884.00 4,884.00 4,804.79 4,810.31 0.0M
2021-07-01 4,926.70 4,942.80 4,891.00 4,910.38 0.0M
2021-06-30 4,885.96 4,918.73 4,881.11 4,915.58 0.0M
2021-06-29 4,930.43 4,930.43 4,881.95 4,884.22 0.0M
2021-06-28 4,929.01 4,936.11 4,911.47 4,930.91 0.0M
2021-06-25 4,865.52 4,929.72 4,863.20 4,921.23 0.0M
2021-06-24 4,872.60 4,873.46 4,842.12 4,865.57 0.0M
2021-06-23 4,845.27 4,874.10 4,829.37 4,867.33 0.0M
2021-06-22 4,823.29 4,842.56 4,812.86 4,840.40 0.0M
2021-06-21 4,801.38 4,834.05 4,779.62 4,812.10 0.0M
2021-06-18 4,806.11 4,822.11 4,781.76 4,809.75 0.0M
2021-06-17 4,784.84 4,820.41 4,784.84 4,806.80 0.0M
2021-06-16 4,856.14 4,858.53 4,788.44 4,793.05 0.0M
2021-06-15 4,905.07 4,907.35 4,840.04 4,858.42 0.0M
2021-06-11 4,952.68 4,952.74 4,904.85 4,907.27 0.0M
2021-06-10 4,914.17 4,963.42 4,909.17 4,946.25 0.0M
2021-06-09 4,905.10 4,928.87 4,895.87 4,915.40 0.0M
2021-06-08 4,943.67 4,970.14 4,888.22 4,911.32 0.0M
2021-06-07 4,950.30 4,951.31 4,916.37 4,943.42 0.0M
2021-06-04 4,911.71 4,982.50 4,903.81 4,947.33 0.0M
2021-06-03 4,949.11 4,980.05 4,931.29 4,931.29 0.0M
2021-06-02 4,996.41 4,998.16 4,934.06 4,951.17 0.0M
2021-06-01 4,976.94 4,997.82 4,935.82 4,996.07 0.0M
2021-05-31 4,968.52 4,987.11 4,941.38 4,987.11 0.0M
2021-05-28 4,991.61 4,996.46 4,941.05 4,964.47 0.0M
2021-05-27 4,961.33 5,007.46 4,945.93 4,988.28 0.0M
2021-05-26 4,956.51 4,979.94 4,950.66 4,963.48 0.0M
2021-05-25 4,851.05 4,955.37 4,847.70 4,951.22 0.0M
2021-05-24 4,825.19 4,844.94 4,798.07 4,844.94 0.0M
2021-05-21 4,867.11 4,878.46 4,820.60 4,826.85 0.0M
2021-05-20 4,839.10 4,870.50 4,823.31 4,857.96 0.0M
2021-05-19 4,861.95 4,865.86 4,842.38 4,851.11 0.0M
2021-05-18 4,877.66 4,884.61 4,848.80 4,874.91 0.0M
2021-05-17 4,824.73 4,895.84 4,824.62 4,874.74 0.0M