HS Internet & Information Technology

HSIII
🏛️ Hong Kong →
3,454.63
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 3,347.93 3,349.70 3,340.23 3,345.56 0.0K
09:35 3,345.96 3,362.86 3,344.88 3,361.36 0.0K
09:40 3,362.93 3,364.66 3,356.75 3,363.96 0.0K
09:45 3,363.39 3,364.19 3,352.70 3,354.23 0.0K
09:50 3,353.81 3,353.81 3,340.72 3,340.72 0.0K
09:55 3,340.11 3,341.90 3,333.17 3,339.77 0.0K
10:00 3,339.59 3,342.24 3,332.58 3,336.96 0.0K
10:05 3,337.34 3,344.65 3,331.58 3,344.63 0.0K
10:10 3,344.70 3,345.36 3,333.39 3,333.39 0.0K
10:15 3,333.91 3,334.88 3,327.39 3,328.83 0.0K
10:20 3,328.67 3,333.67 3,328.67 3,332.42 0.0K
10:25 3,333.38 3,342.49 3,333.11 3,340.09 0.0K
10:30 3,339.79 3,348.22 3,337.86 3,344.33 0.0K
10:35 3,345.77 3,346.18 3,341.37 3,345.38 0.0K
10:40 3,346.10 3,347.34 3,335.65 3,335.80 0.0K
10:45 3,335.43 3,343.80 3,335.43 3,341.37 0.0K
10:50 3,341.37 3,345.42 3,341.15 3,343.92 0.0K
10:55 3,343.94 3,345.20 3,342.06 3,344.12 0.0K
11:00 3,343.87 3,353.97 3,342.92 3,353.97 0.0K
11:05 3,354.11 3,357.96 3,348.57 3,350.24 0.0K
11:10 3,349.67 3,350.78 3,341.17 3,343.77 0.0K
11:15 3,343.77 3,345.29 3,337.94 3,338.03 0.0K
11:20 3,337.74 3,339.01 3,335.50 3,336.21 0.0K
11:25 3,336.24 3,338.50 3,333.99 3,336.90 0.0K
11:30 3,337.18 3,337.18 3,331.11 3,331.74 0.0K
11:35 3,330.81 3,336.15 3,329.10 3,335.92 0.0K
11:40 3,335.74 3,341.53 3,335.65 3,341.40 0.0K
11:45 3,341.37 3,342.70 3,338.56 3,339.27 0.0K
11:50 3,338.98 3,340.03 3,337.17 3,339.60 0.0K
11:55 3,339.41 3,340.23 3,337.30 3,338.38 0.0K
12:00 3,338.25 3,338.25 3,338.25 3,338.25 0.0K
12:05 3,338.25 3,338.25 3,338.25 3,338.25 0.0K
13:00 3,339.33 3,339.33 3,328.22 3,329.03 0.0K
13:05 3,328.98 3,331.18 3,325.35 3,328.15 0.0K
13:10 3,327.48 3,334.87 3,327.00 3,334.66 0.0K
13:15 3,334.31 3,340.41 3,332.56 3,335.85 0.0K
13:20 3,336.05 3,339.75 3,334.90 3,339.16 0.0K
13:25 3,339.53 3,342.22 3,335.75 3,337.40 0.0K
13:30 3,337.54 3,337.92 3,332.74 3,336.11 0.0K
13:35 3,336.29 3,339.11 3,333.40 3,338.54 0.0K
13:40 3,338.58 3,343.48 3,338.10 3,339.71 0.0K
13:45 3,339.59 3,343.05 3,335.46 3,343.03 0.0K
13:50 3,342.30 3,343.80 3,335.32 3,336.81 0.0K
13:55 3,336.46 3,337.85 3,329.73 3,330.84 0.0K
14:00 3,331.17 3,332.77 3,328.68 3,332.77 0.0K
14:05 3,331.83 3,333.10 3,329.17 3,331.29 0.0K
14:10 3,331.07 3,331.07 3,328.28 3,328.54 0.0K
14:15 3,328.28 3,332.22 3,327.71 3,330.62 0.0K
14:20 3,330.87 3,335.00 3,330.08 3,330.75 0.0K
14:25 3,330.67 3,330.79 3,323.12 3,325.82 0.0K
14:30 3,325.49 3,328.82 3,321.44 3,322.25 0.0K
14:35 3,322.64 3,325.17 3,319.21 3,323.32 0.0K
14:40 3,323.31 3,326.29 3,322.46 3,325.34 0.0K
14:45 3,325.39 3,327.20 3,321.97 3,322.74 0.0K
14:50 3,323.40 3,323.40 3,318.58 3,319.08 0.0K
14:55 3,319.01 3,319.30 3,314.86 3,316.16 0.0K
15:00 3,315.96 3,315.96 3,300.71 3,300.71 0.0K
15:05 3,301.88 3,304.87 3,293.95 3,302.77 0.0K
15:10 3,303.65 3,303.75 3,290.09 3,290.23 0.0K
15:15 3,290.13 3,290.20 3,279.16 3,285.07 0.0K
15:20 3,284.24 3,285.51 3,269.88 3,275.25 0.0K
15:25 3,275.95 3,289.27 3,275.95 3,286.70 0.0K
15:30 3,286.84 3,289.46 3,281.41 3,288.56 0.0K
15:35 3,288.01 3,290.31 3,282.72 3,283.68 0.0K
15:40 3,284.03 3,284.03 3,276.49 3,278.56 0.0K
15:45 3,278.01 3,283.00 3,277.19 3,283.00 0.0K
15:50 3,282.35 3,286.51 3,282.28 3,283.60 0.0K
15:55 3,284.63 3,284.63 3,280.40 3,283.45 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 3,390.59 3,461.97 3,366.69 3,454.63 0.1M
2025-09-29 3,298.70 3,379.27 3,298.70 3,370.67 0.1M
2025-09-26 3,348.65 3,364.66 3,269.88 3,283.45 0.1M
2025-09-25 3,366.86 3,448.69 3,357.62 3,390.14 0.1M
2025-09-24 3,239.06 3,367.27 3,231.82 3,363.16 0.1M
2025-09-22 3,306.14 3,334.94 3,290.36 3,315.49 0.1M
2025-09-19 3,342.64 3,384.28 3,298.84 3,339.76 0.1M
2025-09-18 3,382.73 3,438.53 3,285.19 3,336.90 0.1M
2025-09-17 3,255.55 3,385.07 3,255.55 3,374.17 0.1M
2025-09-16 3,221.08 3,244.88 3,181.33 3,214.96 0.1M
2025-09-15 3,187.51 3,237.25 3,177.36 3,211.39 0.1M
2025-09-12 3,187.53 3,224.99 3,185.00 3,194.91 0.1M
2025-09-11 3,089.12 3,126.37 3,060.74 3,102.83 0.1M
2025-09-10 3,098.67 3,156.66 3,092.86 3,120.34 0.1M
2025-09-09 3,052.28 3,084.00 3,033.87 3,065.22 0.1M
2025-09-08 2,979.44 3,036.52 2,973.76 3,025.24 0.1M
2025-09-06 2,914.32 2,970.30 2,970.30 2,970.30 0.1M
2025-09-05 2,914.32 2,975.19 2,907.12 2,970.30 0.1M
2025-09-04 2,978.59 2,980.85 2,890.24 2,907.64 0.1M
2025-09-03 2,984.16 2,999.26 2,943.19 2,955.50 0.0M
2025-09-02 3,009.90 3,009.90 2,945.77 2,959.77 0.1M
2025-09-01 3,026.48 3,047.07 2,991.37 3,011.20 0.1M
2025-08-29 2,958.23 2,971.36 2,918.65 2,944.13 0.1M
2025-08-28 2,950.44 2,958.05 2,886.50 2,926.46 0.1M
2025-08-27 3,048.58 3,078.08 2,972.71 2,988.37 0.1M
2025-08-26 3,041.43 3,075.92 3,032.68 3,036.68 0.1M
2025-08-25 3,004.46 3,079.64 3,004.46 3,065.92 0.1M
2025-08-22 2,916.35 2,957.18 2,884.41 2,955.04 0.1M
2025-08-21 2,931.80 2,931.80 2,889.85 2,905.13 0.0M
2025-08-20 2,927.41 2,935.48 2,887.25 2,927.15 0.0M
2025-08-19 2,976.68 2,994.13 2,943.85 2,954.89 0.0M
2025-08-18 2,959.94 3,010.96 2,959.94 2,970.43 0.0M
2025-08-15 2,938.25 2,966.20 2,927.33 2,946.53 0.1M
2025-08-14 3,016.33 3,021.85 2,961.99 2,978.76 0.1M
2025-08-13 2,915.19 2,994.94 2,912.10 2,994.94 0.1M
2025-08-12 2,918.13 2,923.08 2,857.95 2,872.93 0.0M
2025-08-11 2,946.13 2,952.16 2,914.87 2,937.44 0.0M
2025-08-08 2,964.32 2,964.32 2,926.57 2,936.36 0.0M
2025-08-07 2,990.55 2,995.25 2,943.89 2,980.61 0.0M
2025-08-06 2,962.22 2,962.22 2,962.22 2,962.22 0.0M
2025-08-05 2,953.43 2,953.43 2,953.43 2,953.43 0.0M
2025-08-04 2,851.05 2,922.62 2,835.88 2,919.21 0.0M
2025-08-01 2,922.33 2,941.39 2,867.46 2,868.51 0.0M
2025-07-31 2,872.40 2,956.62 2,864.62 2,907.11 0.1M
2025-07-30 2,893.20 2,938.83 2,868.32 2,889.71 0.0M
2025-07-29 2,923.07 2,930.03 2,881.39 2,925.86 0.0M
2025-07-28 2,958.87 2,966.29 2,923.93 2,941.45 0.0M
2025-07-25 2,984.07 2,984.07 2,927.66 2,947.15 0.0M
2025-07-24 3,013.87 3,032.52 2,990.86 3,007.80 0.1M
2025-07-23 2,950.86 3,028.40 2,930.90 3,018.30 0.1M
2025-07-22 2,920.39 2,934.63 2,885.76 2,910.51 0.0M
2025-07-21 2,939.91 2,939.91 2,898.83 2,921.11 0.0M
2025-07-19 2,876.32 2,893.36 2,893.36 2,893.36 0.0M
2025-07-18 2,876.32 2,906.52 2,861.96 2,893.36 0.0M
2025-07-17 2,817.74 2,844.38 2,810.71 2,830.93 0.0M
2025-07-16 2,865.67 2,895.35 2,823.27 2,825.93 0.1M
2025-07-15 2,726.12 2,833.11 2,720.71 2,830.60 0.1M
2025-07-14 2,690.41 2,721.94 2,680.09 2,716.38 0.0M
2025-07-11 2,679.81 2,744.70 2,679.81 2,694.28 0.0M
2025-07-10 2,685.92 2,702.57 2,668.95 2,690.03 0.0M
2025-07-09 2,739.23 2,739.23 2,694.92 2,701.85 0.0M
2025-07-08 2,703.49 2,754.89 2,700.04 2,752.24 0.0M
2025-07-07 2,678.86 2,692.06 2,653.29 2,690.04 0.0M
2025-07-04 2,664.70 2,729.56 2,635.34 2,689.49 0.0M
2025-07-03 2,712.15 2,715.17 2,660.19 2,681.22 0.0M
2025-07-02 2,771.34 2,771.34 2,703.71 2,707.64 0.0M
2025-06-30 2,757.73 2,777.56 2,739.22 2,740.11 0.0M
2025-06-27 2,764.66 2,785.92 2,742.87 2,754.91 0.0M
2025-06-26 2,729.67 2,768.27 2,719.26 2,756.09 0.0M
2025-06-25 2,741.52 2,763.70 2,734.40 2,752.72 0.0M
2025-06-24 2,688.46 2,730.87 2,685.58 2,719.36 0.0M
2025-06-23 2,613.74 2,666.03 2,603.75 2,664.54 0.0M
2025-06-20 2,645.12 2,656.22 2,630.24 2,651.79 0.0M
2025-06-19 2,693.70 2,702.28 2,627.25 2,637.98 0.0M
2025-06-18 2,731.80 2,731.80 2,687.16 2,705.51 0.0M
2025-06-17 2,762.82 2,777.90 2,729.36 2,744.78 0.0M
2025-06-16 2,694.80 2,764.75 2,687.29 2,749.68 0.0M
2025-06-13 2,724.91 2,756.49 2,690.82 2,712.78 0.1M
2025-06-12 2,768.66 2,785.17 2,744.63 2,752.14 0.0M
2025-06-11 2,778.00 2,816.36 2,774.49 2,797.86 0.0M
2025-06-10 2,808.20 2,808.20 2,739.10 2,765.75 0.0M
2025-06-09 2,725.66 2,805.76 2,725.24 2,791.26 0.1M
2025-06-06 2,693.00 2,703.38 2,674.20 2,696.77 0.0M
2025-06-05 2,648.93 2,689.07 2,646.25 2,686.72 0.0M
2025-06-04 2,589.56 2,632.03 2,586.94 2,619.98 0.0M
2025-06-03 2,606.42 2,626.86 2,583.35 2,596.81 0.0M
2025-06-02 2,577.64 2,588.48 2,526.00 2,587.42 0.0M
2025-05-30 2,636.52 2,636.52 2,593.77 2,606.61 0.1M
2025-05-29 2,603.40 2,688.96 2,599.48 2,683.64 0.1M
2025-05-28 2,633.87 2,635.16 2,592.06 2,609.61 0.0M
2025-05-27 2,571.72 2,613.61 2,558.42 2,607.75 0.0M
2025-05-26 2,616.63 2,626.12 2,583.72 2,592.29 0.0M
2025-05-23 2,637.59 2,660.03 2,614.78 2,630.61 0.0M
2025-05-22 2,663.62 2,663.62 2,614.45 2,627.36 0.0M
2025-05-21 2,675.64 2,699.89 2,666.38 2,678.88 0.0M
2025-05-20 2,631.85 2,668.29 2,623.38 2,657.25 0.0M
2025-05-19 2,638.21 2,648.63 2,598.04 2,633.32 0.0M
2025-05-16 2,648.76 2,673.75 2,643.60 2,664.97 0.1M
2025-05-15 2,713.81 2,716.05 2,658.51 2,671.04 0.0M
2025-05-14 2,699.46 2,715.65 2,679.84 2,708.55 0.0M
2025-05-13 2,742.09 2,742.09 2,649.90 2,657.10 0.0M
2025-05-12 2,666.18 2,762.43 2,641.55 2,739.22 0.1M
2025-05-09 2,645.75 2,645.75 2,582.97 2,610.10 0.0M
2025-05-08 2,610.66 2,660.13 2,605.79 2,629.63 0.0M
2025-05-07 2,735.64 2,735.64 2,623.75 2,624.88 0.0M
2025-05-06 2,636.59 2,673.44 2,608.15 2,654.87 0.0M
2025-05-02 2,570.29 2,639.64 2,556.62 2,628.88 0.0M
2025-04-30 2,528.72 2,560.20 2,509.96 2,559.66 0.0M
2025-04-29 2,508.73 2,548.62 2,491.84 2,516.70 0.0M
2025-04-28 2,514.14 2,514.59 2,483.72 2,499.62 0.0M
2025-04-25 2,514.72 2,548.01 2,485.66 2,494.02 0.0M
2025-04-24 2,520.62 2,524.72 2,454.26 2,476.16 0.0M
2025-04-23 2,535.95 2,539.62 2,495.09 2,527.12 0.1M
2025-04-22 2,444.35 2,460.61 2,410.48 2,449.90 0.1M
2025-04-17 2,413.06 2,476.17 2,408.81 2,470.54 0.0M
2025-04-16 2,478.47 2,486.07 2,395.49 2,418.56 0.0M
2025-04-15 2,554.63 2,554.63 2,493.60 2,525.73 0.0M
2025-04-14 2,530.08 2,553.69 2,494.70 2,522.11 0.1M
2025-04-11 2,433.84 2,507.74 2,412.42 2,461.51 0.1M
2025-04-10 2,481.62 2,535.06 2,425.53 2,449.52 0.1M
2025-04-09 2,267.77 2,435.00 2,229.54 2,400.50 0.1M
2025-04-08 2,351.58 2,414.18 2,287.95 2,366.28 0.1M
2025-04-07 2,429.78 2,487.82 2,255.85 2,274.53 0.1M
2025-04-03 2,703.21 2,760.69 2,703.21 2,734.55 0.1M
2025-04-02 2,766.03 2,818.21 2,755.57 2,793.23 0.0M
2025-04-01 2,759.50 2,800.12 2,746.89 2,767.44 0.0M
2025-03-31 2,754.25 2,765.72 2,702.06 2,735.81 0.0M
2025-03-28 2,849.88 2,869.60 2,769.55 2,795.00 0.0M
2025-03-27 2,810.57 2,858.68 2,766.93 2,816.07 0.0M
2025-03-26 2,779.83 2,815.12 2,769.72 2,801.40 0.0M
2025-03-25 2,841.18 2,858.56 2,771.13 2,775.48 0.0M
2025-03-24 2,849.01 2,885.50 2,806.32 2,869.04 0.1M
2025-03-21 2,922.18 2,947.89 2,835.76 2,851.01 0.1M
2025-03-20 3,059.04 3,059.04 2,931.48 2,938.14 0.1M
2025-03-19 3,074.88 3,097.22 3,036.43 3,072.88 0.1M
2025-03-18 3,084.34 3,102.53 3,047.21 3,102.53 0.1M
2025-03-17 3,027.96 3,038.62 2,966.11 2,979.79 0.0M
2025-03-14 2,950.40 3,016.50 2,906.22 2,989.06 0.1M
2025-03-13 2,966.89 2,971.82 2,858.01 2,906.03 0.1M
2025-03-12 3,043.53 3,059.09 2,918.23 2,963.27 0.1M
2025-03-11 2,902.20 3,021.97 2,888.62 3,010.99 0.1M
2025-03-10 3,059.38 3,089.27 2,955.65 2,991.07 0.1M
2025-03-07 3,056.91 3,159.74 3,025.94 3,071.59 0.1M
2025-03-06 2,956.07 3,100.13 2,953.09 3,093.22 0.1M
2025-03-05 2,801.18 2,866.88 2,771.31 2,854.98 0.1M
2025-03-04 2,690.99 2,779.53 2,673.27 2,762.10 0.1M
2025-03-03 2,762.95 2,826.00 2,719.51 2,752.71 0.1M
2025-02-28 2,854.52 2,854.52 2,714.40 2,737.88 0.1M
2025-02-27 2,930.93 2,961.79 2,837.45 2,880.51 0.1M
2025-02-26 2,853.06 2,974.11 2,853.06 2,939.23 0.1M
2025-02-25 2,774.47 2,867.43 2,774.47 2,822.24 0.1M
2025-02-24 2,982.64 2,988.44 2,902.38 2,927.98 0.1M
2025-02-21 2,902.85 2,987.74 2,838.74 2,987.74 0.1M
2025-02-20 2,841.95 2,844.67 2,763.37 2,784.00 0.1M
2025-02-19 2,879.28 2,896.32 2,842.56 2,889.51 0.1M
2025-02-18 2,854.85 2,969.17 2,847.05 2,921.50 0.1M
2025-02-17 2,937.92 2,969.97 2,794.58 2,850.62 0.2M
2025-02-14 2,733.82 2,877.67 2,733.82 2,877.67 0.1M
2025-02-13 2,701.09 2,838.67 2,675.25 2,694.63 0.1M
2025-02-12 2,645.48 2,670.94 2,614.96 2,670.73 0.1M
2025-02-11 2,683.77 2,688.35 2,606.09 2,612.88 0.1M
2025-02-10 2,610.19 2,667.89 2,610.19 2,659.94 0.1M
2025-02-07 2,531.76 2,605.50 2,523.90 2,576.92 0.1M
2025-02-06 2,502.62 2,535.91 2,483.79 2,535.91 0.0M
2025-02-05 2,524.81 2,525.52 2,455.94 2,508.99 0.1M
2025-02-04 2,464.43 2,525.00 2,441.05 2,522.22 0.0M
2025-02-03 2,400.46 2,422.41 2,328.78 2,420.25 0.0M
2025-01-28 2,407.92 2,419.27 2,396.15 2,409.60 0.0M
2025-01-27 2,367.10 2,409.78 2,367.10 2,384.63 0.0M
2025-01-24 2,290.52 2,346.49 2,282.61 2,334.60 0.0M
2025-01-23 2,304.34 2,329.42 2,271.79 2,281.91 0.0M
2025-01-22 2,313.12 2,317.44 2,274.21 2,288.06 0.0M
2025-01-21 2,351.28 2,363.12 2,317.56 2,348.78 0.0M
2025-01-20 2,304.04 2,351.38 2,303.55 2,325.49 0.0M
2025-01-17 2,240.20 2,272.75 2,226.23 2,259.93 0.0M
2025-01-16 2,247.44 2,278.35 2,218.22 2,247.66 0.0M
2025-01-15 2,192.72 2,223.01 2,189.13 2,215.12 0.0M
2025-01-14 2,133.23 2,220.17 2,133.23 2,201.56 0.0M
2025-01-13 2,129.80 2,140.70 2,106.90 2,133.54 0.0M
2025-01-10 2,204.54 2,207.14 2,148.91 2,155.17 0.0M
2025-01-09 2,197.85 2,217.77 2,187.52 2,197.35 0.0M
2025-01-08 2,211.51 2,222.89 2,162.75 2,193.49 0.1M
2025-01-07 2,208.92 2,233.52 2,177.79 2,209.69 0.1M
2025-01-06 2,261.00 2,263.88 2,222.34 2,235.30 0.0M
2025-01-03 2,260.67 2,275.04 2,227.99 2,246.40 0.0M
2025-01-02 2,277.03 2,287.92 2,239.09 2,245.77 0.0M