HS High Dividend Yield (HSHDYI)

HSHDYI
🏛️ Hong Kong →
1,192.41
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
09:30 1,210.98 1,212.29 1,207.20 1,207.20 53,746.5K
09:35 1,207.26 1,207.26 1,203.58 1,204.76 36,290.4K
09:40 1,204.76 1,206.16 1,204.42 1,206.07 60,149.8K
09:45 1,206.04 1,208.02 1,205.31 1,207.39 47,401.7K
09:50 1,207.43 1,209.35 1,207.43 1,209.15 40,278.8K
09:55 1,209.26 1,209.49 1,207.96 1,208.67 29,036.7K
10:00 1,208.90 1,209.32 1,207.83 1,207.89 24,862.1K
10:05 1,207.86 1,207.86 1,205.82 1,206.07 21,641.7K
10:10 1,205.93 1,205.93 1,203.20 1,203.51 21,419.0K
10:15 1,203.58 1,203.61 1,202.50 1,202.71 24,893.8K
10:20 1,202.78 1,204.25 1,202.63 1,203.37 16,490.0K
10:25 1,203.11 1,203.12 1,201.40 1,201.75 26,048.1K
10:30 1,201.80 1,201.80 1,199.24 1,200.26 25,348.9K
10:35 1,200.26 1,202.00 1,199.99 1,201.74 19,053.4K
10:40 1,201.82 1,202.74 1,201.69 1,202.60 19,033.2K
10:45 1,202.71 1,203.09 1,202.31 1,202.77 15,475.0K
10:50 1,202.76 1,203.51 1,202.35 1,203.18 28,225.8K
10:55 1,203.21 1,203.72 1,202.97 1,203.60 17,017.2K
11:00 1,203.60 1,204.55 1,203.42 1,203.44 24,908.6K
11:05 1,203.51 1,205.45 1,203.25 1,203.91 26,361.5K
11:10 1,203.97 1,203.97 1,202.16 1,202.32 20,808.4K
11:15 1,202.36 1,202.39 1,201.28 1,202.08 19,155.3K
11:20 1,202.28 1,202.32 1,201.36 1,201.75 18,651.4K
11:25 1,201.86 1,202.64 1,201.65 1,202.41 19,533.5K
11:30 1,202.39 1,202.54 1,201.45 1,201.58 12,968.5K
11:35 1,201.65 1,201.81 1,200.81 1,200.81 13,847.6K
11:40 1,200.82 1,201.27 1,200.51 1,200.95 9,792.9K
11:45 1,201.00 1,201.56 1,200.39 1,201.24 7,836.0K
11:50 1,201.35 1,201.78 1,200.90 1,201.00 10,942.5K
11:55 1,201.00 1,201.56 1,200.90 1,201.18 7,126.4K
12:00 1,201.19 1,201.19 1,201.19 1,201.19 25.6K
12:25 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
12:30 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
12:35 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
12:40 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
12:45 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
12:50 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
12:55 1,201.19 1,201.19 1,201.19 1,201.19 0.0K
13:00 1,201.17 1,202.55 1,200.34 1,200.43 30,926.6K
13:05 1,200.40 1,201.25 1,200.33 1,200.77 9,852.6K
13:10 1,200.81 1,201.43 1,200.48 1,200.95 15,641.7K
13:15 1,200.88 1,201.41 1,200.62 1,200.97 9,413.2K
13:20 1,200.97 1,201.52 1,200.50 1,200.68 11,300.9K
13:25 1,200.61 1,202.19 1,200.61 1,201.99 10,209.6K
13:30 1,201.97 1,202.49 1,201.51 1,201.67 10,424.2K
13:35 1,201.71 1,202.03 1,201.00 1,201.16 10,406.1K
13:40 1,201.29 1,202.02 1,200.70 1,200.86 9,238.4K
13:45 1,200.90 1,201.11 1,200.11 1,200.58 11,279.7K
13:50 1,200.49 1,200.63 1,199.73 1,200.44 9,950.5K
13:55 1,200.26 1,201.05 1,199.98 1,200.69 11,158.4K
14:00 1,200.54 1,201.54 1,200.13 1,200.57 25,233.9K
14:05 1,200.54 1,200.75 1,200.02 1,200.17 10,124.5K
14:10 1,200.09 1,200.71 1,199.94 1,200.43 16,933.0K
14:15 1,200.46 1,202.10 1,200.41 1,201.82 15,595.9K
14:20 1,201.77 1,201.96 1,201.45 1,201.63 11,022.9K
14:25 1,201.64 1,201.93 1,201.27 1,201.36 10,569.0K
14:30 1,201.34 1,201.74 1,201.09 1,201.28 19,876.6K
14:35 1,201.23 1,201.58 1,200.75 1,200.85 18,556.6K
14:40 1,200.72 1,201.34 1,200.65 1,201.19 9,581.8K
14:45 1,201.13 1,201.74 1,201.06 1,201.70 9,379.2K
14:50 1,201.69 1,202.02 1,201.49 1,201.85 12,513.5K
14:55 1,201.87 1,202.40 1,201.70 1,202.01 8,188.6K
15:00 1,202.09 1,202.09 1,201.23 1,201.30 14,394.3K
15:05 1,201.22 1,201.96 1,201.02 1,201.57 8,400.5K
15:10 1,201.49 1,202.23 1,201.48 1,201.73 10,361.4K
15:15 1,201.66 1,202.71 1,201.66 1,202.56 11,559.4K
15:20 1,202.65 1,202.99 1,202.31 1,202.46 10,385.7K
15:25 1,202.63 1,202.90 1,202.10 1,202.89 16,030.8K
15:30 1,202.85 1,202.85 1,201.81 1,201.88 13,158.0K
15:35 1,201.91 1,202.71 1,201.91 1,202.02 21,930.7K
15:40 1,202.10 1,202.22 1,201.63 1,201.87 13,156.1K
15:45 1,201.85 1,202.64 1,201.79 1,201.98 18,700.6K
15:50 1,202.05 1,202.26 1,201.66 1,201.74 20,664.2K
15:55 1,201.70 1,202.41 1,201.60 1,201.86 127,332.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,186.10 1,198.21 1,177.97 1,192.41 1,484.9M
2025-09-25 1,205.66 1,205.66 1,184.05 1,187.78 1,554.8M
2025-09-24 1,202.32 1,207.79 1,200.21 1,202.76 1,168.6M
2025-09-22 1,231.06 1,231.06 1,205.08 1,211.22 1,557.8M
2025-09-19 1,224.58 1,231.76 1,222.92 1,231.07 1,937.6M
2025-09-18 1,237.25 1,237.25 1,216.45 1,224.72 1,544.2M
2025-09-17 1,240.03 1,241.49 1,231.75 1,239.54 1,359.8M
2025-09-16 1,238.89 1,244.61 1,227.35 1,238.58 1,253.9M
2025-09-15 1,239.52 1,239.53 1,232.16 1,238.14 1,249.1M
2025-09-12 1,245.84 1,249.31 1,236.34 1,241.50 1,264.0M
2025-09-11 1,228.83 1,242.88 1,223.86 1,239.38 1,367.9M
2025-09-10 1,220.45 1,233.52 1,219.87 1,232.69 1,555.3M
2025-09-09 1,220.59 1,227.58 1,216.79 1,222.72 1,452.0M
2025-09-08 1,213.58 1,220.79 1,211.08 1,220.79 1,446.6M
2025-09-05 1,196.68 1,213.94 1,195.36 1,213.94 1,613.5M
2025-09-04 1,207.17 1,209.81 1,186.53 1,194.11 1,568.0M
2025-09-03 1,211.83 1,218.49 1,203.37 1,207.29 1,368.4M
2025-09-02 1,213.40 1,216.49 1,205.40 1,209.60 1,732.0M
2025-09-01 1,212.34 1,218.11 1,210.41 1,213.68 1,788.0M
2025-08-29 1,219.85 1,226.05 1,210.55 1,210.55 1,750.1M
2025-08-28 1,213.40 1,219.61 1,209.19 1,216.68 1,661.0M
2025-08-27 1,233.08 1,235.07 1,210.93 1,214.32 1,748.2M
2025-08-26 1,238.82 1,239.79 1,230.23 1,231.84 1,788.1M
2025-08-25 1,239.90 1,246.10 1,234.81 1,237.45 1,801.3M
2025-08-22 1,236.98 1,239.57 1,226.33 1,233.88 1,327.9M
2025-08-21 1,230.25 1,239.65 1,229.22 1,235.78 1,215.1M
2025-08-20 1,220.30 1,228.40 1,214.01 1,227.56 1,137.0M
2025-08-19 1,223.76 1,227.48 1,220.04 1,222.83 1,261.7M
2025-08-18 1,233.69 1,235.44 1,222.09 1,222.09 1,758.2M
2025-08-15 1,237.78 1,237.78 1,229.75 1,233.18 1,954.0M
2025-08-14 1,245.39 1,250.44 1,236.67 1,239.50 1,421.0M
2025-08-13 1,240.74 1,247.43 1,237.45 1,244.52 1,396.8M
2025-08-12 1,228.53 1,238.62 1,228.33 1,238.62 1,070.0M
2025-08-11 1,230.12 1,234.14 1,223.48 1,227.21 1,003.4M
2025-08-08 1,228.63 1,232.70 1,224.40 1,228.37 953.4M
2025-08-07 1,216.78 1,231.17 1,215.10 1,229.40 1,221.2M
2025-08-06 1,211.60 1,217.98 1,210.94 1,213.60 1,242.3M
2025-08-05 1,199.61 1,212.04 1,199.03 1,211.64 1,519.9M
2025-08-04 1,190.03 1,199.95 1,181.67 1,199.26 1,584.3M
2025-08-01 1,204.20 1,208.68 1,192.28 1,193.42 1,905.5M
2025-07-31 1,225.26 1,225.26 1,203.81 1,205.92 1,826.1M
2025-07-30 1,226.84 1,235.72 1,219.90 1,226.44 2,236.7M
2025-07-29 1,225.35 1,229.03 1,217.48 1,229.03 2,033.4M
2025-07-28 1,228.79 1,230.86 1,220.21 1,225.82 1,701.9M
2025-07-25 1,230.04 1,240.40 1,225.74 1,229.53 1,700.8M
2025-07-24 1,216.52 1,229.76 1,215.05 1,229.76 1,865.9M
2025-07-23 1,217.40 1,223.30 1,212.72 1,217.59 2,393.7M
2025-07-22 1,199.32 1,216.96 1,196.70 1,214.69 2,891.5M
2025-07-21 1,183.82 1,198.81 1,183.42 1,198.81 2,264.9M
2025-07-18 1,176.00 1,180.29 1,175.23 1,179.95 1,413.3M
2025-07-17 1,176.84 1,178.26 1,168.84 1,171.72 1,482.5M
2025-07-16 1,182.00 1,182.96 1,173.65 1,177.91 1,571.0M
2025-07-15 1,183.96 1,186.44 1,170.75 1,180.31 1,574.2M
2025-07-14 1,173.62 1,185.66 1,173.50 1,181.95 1,468.5M
2025-07-11 1,170.60 1,183.79 1,170.60 1,172.90 2,216.8M
2025-07-10 1,161.18 1,171.03 1,158.79 1,170.75 2,027.7M
2025-07-09 1,163.90 1,163.90 1,151.45 1,160.85 1,586.0M
2025-07-08 1,170.22 1,173.13 1,164.26 1,166.07 1,520.1M
2025-07-07 1,167.93 1,168.80 1,160.54 1,168.18 1,389.3M
2025-07-04 1,168.38 1,171.35 1,158.80 1,171.35 1,620.8M
2025-07-03 1,166.34 1,172.26 1,161.42 1,170.78 1,649.5M
2025-07-02 1,149.52 1,165.77 1,149.52 1,163.99 1,955.5M
2025-06-30 1,148.98 1,148.98 1,138.42 1,142.98 1,803.7M
2025-06-27 1,156.51 1,159.57 1,142.26 1,150.04 2,046.6M
2025-06-26 1,152.87 1,155.57 1,148.82 1,154.52 1,537.2M
2025-06-25 1,150.03 1,157.44 1,148.11 1,156.71 1,920.6M
2025-06-24 1,135.88 1,149.21 1,135.88 1,147.88 2,107.8M
2025-06-23 1,123.93 1,134.42 1,119.26 1,134.42 1,567.8M
2025-06-20 1,115.54 1,127.65 1,114.68 1,124.90 2,485.5M
2025-06-19 1,136.99 1,136.99 1,110.22 1,116.60 2,143.4M
2025-06-18 1,142.10 1,143.69 1,131.56 1,138.87 1,860.1M
2025-06-17 1,144.84 1,144.84 1,137.75 1,142.09 1,836.1M
2025-06-16 1,138.93 1,144.98 1,134.98 1,144.59 2,036.3M
2025-06-13 1,128.94 1,138.90 1,127.65 1,138.45 2,299.4M
2025-06-12 1,130.36 1,132.66 1,126.84 1,127.58 2,081.1M
2025-06-11 1,118.13 1,131.45 1,117.91 1,131.29 2,068.5M
2025-06-10 1,107.75 1,118.89 1,105.32 1,118.50 2,005.2M
2025-06-09 1,106.69 1,107.45 1,098.56 1,107.25 1,896.0M
2025-06-06 1,104.69 1,111.29 1,103.66 1,103.66 2,908.6M
2025-06-05 1,097.53 1,105.14 1,097.53 1,104.12 2,378.0M
2025-06-04 1,092.01 1,096.30 1,089.23 1,095.63 2,538.9M
2025-06-03 1,075.95 1,094.04 1,075.95 1,093.39 2,685.9M
2025-06-02 1,078.73 1,078.73 1,054.42 1,074.35 1,553.1M
2025-05-30 1,086.33 1,086.99 1,081.11 1,083.05 3,676.9M
2025-05-29 1,087.14 1,091.18 1,083.09 1,090.84 2,339.9M
2025-05-28 1,084.46 1,087.99 1,082.85 1,086.84 1,839.6M
2025-05-27 1,081.20 1,086.50 1,080.47 1,083.78 2,172.8M
2025-05-26 1,078.13 1,088.91 1,076.90 1,079.37 2,234.1M
2025-05-23 1,081.29 1,085.08 1,076.73 1,081.18 2,179.4M
2025-05-22 1,083.93 1,084.08 1,077.36 1,080.46 2,148.0M
2025-05-21 1,079.71 1,087.14 1,077.34 1,085.35 2,234.2M
2025-05-20 1,071.88 1,081.13 1,071.16 1,079.68 1,963.9M
2025-05-19 1,064.31 1,070.52 1,059.54 1,068.97 1,984.4M
2025-05-16 1,070.76 1,070.81 1,060.38 1,068.11 1,893.4M
2025-05-15 1,077.15 1,078.74 1,069.81 1,073.04 2,277.9M
2025-05-14 1,066.06 1,078.66 1,062.02 1,078.64 3,068.4M
2025-05-13 1,065.69 1,066.07 1,059.52 1,062.96 2,469.8M
2025-05-12 1,056.71 1,068.83 1,053.88 1,066.70 3,587.6M
2025-05-09 1,040.01 1,049.14 1,040.01 1,049.14 1,719.0M
2025-05-08 1,035.05 1,043.60 1,033.75 1,039.18 1,893.0M
2025-05-07 1,041.92 1,048.16 1,034.73 1,035.92 2,624.8M
2025-05-06 1,022.63 1,033.79 1,020.33 1,032.96 2,166.6M
2025-05-02 1,021.44 1,029.68 1,019.00 1,023.77 1,103.4M
2025-04-30 1,017.17 1,021.52 1,008.94 1,021.52 3,883.6M
2025-04-29 1,021.05 1,025.18 1,013.84 1,016.12 2,142.1M
2025-04-28 1,014.53 1,020.53 1,008.24 1,018.67 2,134.0M
2025-04-25 1,016.02 1,022.64 1,011.53 1,014.91 2,312.4M
2025-04-24 1,010.74 1,015.86 1,006.79 1,012.61 1,793.2M
2025-04-23 1,014.12 1,016.40 1,009.46 1,013.81 2,126.0M
2025-04-22 996.81 1,007.45 995.85 1,007.45 2,461.0M
2025-04-17 992.14 1,001.63 990.41 999.21 1,819.9M
2025-04-16 999.05 999.61 982.03 991.90 2,138.6M
2025-04-15 1,000.50 1,003.18 997.58 1,002.68 1,837.9M
2025-04-14 990.65 998.94 988.97 998.94 2,708.1M
2025-04-11 970.05 984.91 964.74 980.12 3,246.8M
2025-04-10 970.13 985.80 967.53 971.30 4,075.1M
2025-04-09 936.08 964.74 924.63 960.93 5,719.7M
2025-04-08 941.03 956.57 940.03 950.78 5,598.9M
2025-04-07 973.97 976.80 933.19 936.10 8,332.4M
2025-04-03 1,033.05 1,043.24 1,029.50 1,036.91 2,650.0M
2025-04-02 1,033.36 1,045.22 1,032.57 1,045.12 1,998.5M
2025-04-01 1,032.44 1,039.91 1,031.36 1,037.13 2,233.1M
2025-03-31 1,032.84 1,036.92 1,024.87 1,029.12 3,722.4M
2025-03-28 1,046.57 1,046.57 1,030.90 1,037.61 2,197.5M
2025-03-27 1,038.10 1,047.43 1,036.66 1,042.39 2,340.2M
2025-03-26 1,039.63 1,040.95 1,030.21 1,038.02 2,180.8M
2025-03-25 1,045.07 1,047.51 1,033.69 1,035.92 2,204.0M
2025-03-24 1,049.72 1,052.30 1,039.56 1,048.54 2,477.3M
2025-03-21 1,061.72 1,065.34 1,041.42 1,047.48 3,245.7M
2025-03-20 1,079.58 1,079.58 1,059.35 1,061.74 2,651.0M
2025-03-19 1,085.12 1,085.35 1,077.50 1,081.35 2,383.3M
2025-03-18 1,079.12 1,084.62 1,074.40 1,084.62 2,617.9M
2025-03-17 1,067.68 1,076.65 1,066.35 1,072.57 2,324.2M
2025-03-14 1,049.57 1,068.88 1,046.81 1,062.56 3,448.4M
2025-03-13 1,043.87 1,050.28 1,036.25 1,045.03 2,216.0M
2025-03-12 1,038.54 1,048.59 1,035.51 1,042.71 2,491.7M
2025-03-11 1,023.36 1,040.40 1,016.94 1,039.90 2,130.4M
2025-03-10 1,038.69 1,041.95 1,024.52 1,033.13 2,210.2M
2025-03-07 1,035.51 1,047.46 1,032.94 1,039.20 2,645.3M
2025-03-06 1,033.36 1,038.08 1,027.45 1,037.35 2,832.9M
2025-03-05 1,008.51 1,028.15 1,008.51 1,026.89 2,784.9M
2025-03-04 1,001.54 1,007.97 994.56 1,005.23 2,427.1M
2025-03-03 1,006.73 1,016.73 1,003.95 1,006.72 2,416.8M
2025-02-28 1,026.11 1,026.11 1,000.55 1,004.82 4,340.0M
2025-02-27 1,024.76 1,032.15 1,019.04 1,029.20 3,972.9M
2025-02-26 1,007.30 1,032.02 1,006.67 1,028.57 3,656.4M
2025-02-25 1,008.76 1,009.85 1,000.16 1,002.70 2,985.8M
2025-02-24 1,017.62 1,027.54 1,011.26 1,017.15 3,555.4M
2025-02-21 1,015.51 1,019.31 1,008.36 1,019.31 3,865.3M
2025-02-20 1,010.35 1,014.18 1,002.01 1,009.36 2,516.9M
2025-02-19 1,012.13 1,017.78 1,008.30 1,013.30 2,783.1M
2025-02-18 1,010.40 1,022.61 1,003.64 1,016.53 3,481.0M
2025-02-17 993.49 1,011.97 990.15 1,008.70 4,273.6M
2025-02-14 980.49 990.89 977.62 990.89 3,474.8M
2025-02-13 989.92 993.55 974.39 975.85 3,725.9M
2025-02-12 972.90 989.49 972.90 989.49 3,352.8M
2025-02-11 978.43 978.43 968.72 969.72 2,270.1M
2025-02-10 977.82 981.86 973.61 976.94 2,588.6M
2025-02-07 974.80 977.52 968.25 976.89 2,590.4M
2025-02-06 967.04 976.18 965.59 976.18 1,856.9M
2025-02-05 970.74 970.74 960.66 966.52 1,945.7M
2025-02-04 970.03 979.68 955.59 971.27 1,730.5M
2025-02-03 958.70 964.44 946.25 964.44 1,255.1M
2025-01-28 976.85 976.85 964.89 969.29 563.9M
2025-01-27 969.91 980.37 968.21 976.70 2,040.2M
2025-01-24 965.50 972.18 962.28 968.46 2,396.0M
2025-01-23 960.68 973.05 960.37 963.08 2,544.4M
2025-01-22 965.97 965.97 954.60 956.66 1,576.4M
2025-01-21 971.29 973.97 965.01 967.61 1,712.0M
2025-01-20 965.66 973.07 963.55 966.60 1,974.0M
2025-01-17 954.43 961.55 950.05 960.58 1,779.8M
2025-01-16 951.30 959.32 948.77 955.14 1,669.4M
2025-01-15 943.37 949.31 941.31 947.46 1,490.6M
2025-01-14 932.57 946.22 931.49 942.65 1,986.8M
2025-01-13 937.95 938.10 923.25 933.35 1,979.4M
2025-01-10 951.20 953.05 937.14 939.51 1,823.9M
2025-01-09 948.53 954.28 943.44 949.60 1,817.9M
2025-01-08 952.83 954.20 939.40 948.84 2,519.3M
2025-01-07 959.15 959.31 946.07 954.11 2,509.9M
2025-01-06 961.05 964.37 956.11 960.66 1,946.9M
2025-01-03 962.70 965.36 955.72 959.65 2,755.5M
2025-01-02 986.16 986.16 956.83 961.42 3,482.0M