HS TECH Net TRI

HSTECHN
🏛️ Hong Kong →
7,207.70
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
2021-12-31 6,144.06 6,176.25 6,116.72 6,119.56 0.0M
2021-12-30 5,903.32 5,972.10 5,857.32 5,908.85 0.0M
2021-12-29 5,999.09 5,999.61 5,887.02 5,904.72 0.0M
2021-12-28 6,080.89 6,108.44 5,966.32 6,009.99 0.0M
2021-12-24 6,142.45 6,144.09 6,058.88 6,063.91 0.0M
2021-12-23 6,115.89 6,159.92 6,032.04 6,084.32 0.0M
2021-12-22 6,182.45 6,205.13 6,077.85 6,135.02 0.0M
2021-12-21 5,899.69 6,104.03 5,887.71 6,056.68 0.0M
2021-12-20 6,090.59 6,137.51 5,907.35 5,933.44 0.0M
2021-12-17 6,232.26 6,232.26 6,110.86 6,129.82 0.0M
2021-12-16 6,197.51 6,296.50 6,130.82 6,282.70 0.0M
2021-12-15 6,327.45 6,372.06 6,212.50 6,253.88 0.0M
2021-12-14 6,408.07 6,452.34 6,326.85 6,350.34 0.0M
2021-12-13 6,571.02 6,648.30 6,495.92 6,498.62 0.0M
2021-12-10 6,537.24 6,607.33 6,480.01 6,512.64 0.0M
2021-12-09 6,501.35 6,602.96 6,501.35 6,585.95 0.0M
2021-12-08 6,474.12 6,494.61 6,421.53 6,442.50 0.0M
2021-12-07 6,308.64 6,440.63 6,254.76 6,440.63 0.0M
2021-12-06 6,230.34 6,297.16 6,161.88 6,180.55 0.0M
2021-12-03 6,419.18 6,419.18 6,318.94 6,394.25 0.0M
2021-12-02 6,459.67 6,522.79 6,432.57 6,493.57 0.0M
2021-12-01 6,514.10 6,601.25 6,486.56 6,538.07 0.0M
2021-11-30 6,557.49 6,611.80 6,390.74 6,505.52 0.0M
2021-11-29 6,580.75 6,713.41 6,551.74 6,581.44 0.0M
2021-11-26 6,790.35 6,790.35 6,635.93 6,638.23 0.0M
2021-11-25 6,799.01 6,871.72 6,760.26 6,858.95 0.0M
2021-11-24 6,814.41 6,871.04 6,763.02 6,787.35 0.0M
2021-11-23 6,812.83 6,839.52 6,775.70 6,821.13 0.0M
2021-11-22 6,965.13 6,968.54 6,882.13 6,915.42 0.0M
2021-11-19 6,872.52 6,966.21 6,841.05 6,966.21 0.0M
2021-11-18 7,061.36 7,061.98 6,955.82 6,984.09 0.0M
2021-11-17 7,197.43 7,209.51 7,121.47 7,197.38 0.0M
2021-11-16 7,132.77 7,254.20 7,107.36 7,240.56 0.0M
2021-11-15 7,123.27 7,165.66 7,080.70 7,120.65 0.0M
2021-11-12 7,093.86 7,123.83 7,006.42 7,082.22 0.0M
2021-11-11 6,775.68 7,016.50 6,766.60 6,973.28 0.0M
2021-11-10 6,697.74 6,855.67 6,636.40 6,849.68 0.0M
2021-11-09 6,731.67 6,753.50 6,635.77 6,711.50 0.0M
2021-11-08 6,729.25 6,730.75 6,649.19 6,681.44 0.0M
2021-11-05 6,791.14 6,853.71 6,736.11 6,770.47 0.0M
2021-11-04 6,820.23 6,885.54 6,810.57 6,877.05 0.0M
2021-11-03 6,806.13 6,842.88 6,677.08 6,767.16 0.0M
2021-11-02 6,971.66 7,046.11 6,782.63 6,811.24 0.0M
2021-11-01 6,838.75 6,838.75 6,726.91 6,773.57 0.0M
2021-10-29 6,929.81 6,949.72 6,862.69 6,877.62 0.0M
2021-10-28 6,994.35 7,055.59 6,913.38 6,952.40 0.0M
2021-10-27 7,046.89 7,046.89 6,898.71 6,948.57 0.0M
2021-10-26 7,280.52 7,303.65 7,137.16 7,177.87 0.0M
2021-10-25 7,251.55 7,329.55 7,212.00 7,275.54 0.0M
2021-10-22 7,199.09 7,318.85 7,190.89 7,285.90 0.0M
2021-10-21 7,232.67 7,242.31 7,070.83 7,158.44 0.0M
2021-10-20 7,133.40 7,265.25 7,133.37 7,217.93 0.0M
2021-10-19 6,849.00 7,034.20 6,832.79 7,031.60 0.0M
2021-10-18 6,845.95 6,845.95 6,694.44 6,821.98 0.0M
2021-10-15 6,776.62 6,816.21 6,712.79 6,816.21 0.0M
2021-10-12 6,763.86 6,814.98 6,665.67 6,687.66 0.0M
2021-10-11 6,799.76 6,955.63 6,799.76 6,907.65 0.0M
2021-10-08 6,797.82 6,797.82 6,617.55 6,695.24 0.0M
2021-10-07 6,458.93 6,676.36 6,445.48 6,657.78 0.0M
2021-10-06 6,471.03 6,481.93 6,316.02 6,327.81 0.0M
2021-10-05 6,313.59 6,439.88 6,282.99 6,423.89 0.0M
2021-10-04 6,530.64 6,548.88 6,404.03 6,443.93 0.0M
2021-09-30 6,534.21 6,630.05 6,510.76 6,581.70 0.0M
2021-09-29 6,592.25 6,665.74 6,489.72 6,665.74 0.0M
2021-09-28 6,635.05 6,766.10 6,611.49 6,721.97 0.0M
2021-09-27 6,632.50 6,727.73 6,557.05 6,584.26 0.0M
2021-09-24 6,784.86 6,814.72 6,612.30 6,644.74 0.0M
2021-09-23 6,870.31 6,947.89 6,738.98 6,796.33 0.0M
2021-09-21 6,631.32 6,766.26 6,606.65 6,733.89 0.0M
2021-09-20 6,881.70 6,881.70 6,641.47 6,764.92 0.0M
2021-09-17 6,731.34 6,971.25 6,703.10 6,959.97 0.0M
2021-09-16 6,799.92 6,842.09 6,646.06 6,723.46 0.0M
2021-09-15 6,930.88 6,939.78 6,777.27 6,793.75 0.0M
2021-09-14 7,142.36 7,153.02 6,965.31 7,014.08 0.0M
2021-09-13 7,171.66 7,171.66 7,010.03 7,114.05 0.0M
2021-09-10 7,139.21 7,280.35 7,139.21 7,279.02 0.0M
2021-09-09 7,261.54 7,270.87 7,060.04 7,076.27 0.0M
2021-09-08 7,475.72 7,505.15 7,342.39 7,411.60 0.0M
2021-09-07 7,349.35 7,477.99 7,347.76 7,429.04 0.0M
2021-09-06 7,212.88 7,312.78 7,193.40 7,310.99 0.0M
2021-09-03 7,310.60 7,310.60 7,193.74 7,257.43 0.0M
2021-09-02 7,360.68 7,450.46 7,277.05 7,335.77 0.0M
2021-09-01 7,154.57 7,290.25 7,101.57 7,219.50 0.0M
2021-08-31 6,904.87 7,126.87 6,792.16 7,126.87 0.0M
2021-08-30 6,824.97 6,921.04 6,781.52 6,893.23 0.0M
2021-08-27 6,834.47 6,967.85 6,775.52 6,818.94 0.0M
2021-08-26 7,002.16 7,002.16 6,761.15 6,834.85 0.0M
2021-08-25 7,128.87 7,195.27 6,913.62 6,966.36 0.0M
2021-08-24 6,656.21 6,952.57 6,655.79 6,952.57 0.0M
2021-08-23 6,482.97 6,642.43 6,461.40 6,494.29 0.0M
2021-08-20 6,493.95 6,494.96 6,222.90 6,358.16 0.0M
2021-08-19 6,697.49 6,750.72 6,484.76 6,518.83 0.0M
2021-08-18 6,732.94 6,793.52 6,679.86 6,715.84 0.0M
2021-08-17 6,867.74 6,895.41 6,666.52 6,707.43 0.0M
2021-08-16 7,077.93 7,077.93 6,891.70 6,924.48 0.0M
2021-08-13 7,155.59 7,193.29 7,045.08 7,107.19 0.0M
2021-08-12 7,339.05 7,361.98 7,205.77 7,247.03 0.0M
2021-08-11 7,330.79 7,423.62 7,294.30 7,354.94 0.0M
2021-08-10 7,303.68 7,372.70 7,206.07 7,365.15 0.0M
2021-08-09 7,127.38 7,278.62 7,071.94 7,186.97 0.0M
2021-08-06 7,284.45 7,284.45 7,165.22 7,221.69 0.0M
2021-08-05 7,370.94 7,456.14 7,203.70 7,241.34 0.0M
2021-08-04 7,166.46 7,475.31 7,127.80 7,396.70 0.0M
2021-08-03 7,374.43 7,374.43 7,071.33 7,221.21 0.0M
2021-08-02 7,322.95 7,356.07 7,194.83 7,328.60 0.0M
2021-07-30 7,359.42 7,359.42 7,133.14 7,312.12 0.0M
2021-07-29 7,361.93 7,503.84 7,264.60 7,503.84 0.0M
2021-07-28 6,898.77 7,002.54 6,689.47 6,948.01 0.0M
2021-07-27 7,190.27 7,304.57 6,597.33 6,739.18 0.0M
2021-07-26 7,589.63 7,589.63 7,281.72 7,322.89 0.0M
2021-07-23 8,075.61 8,075.61 7,793.34 7,830.74 0.0M
2021-07-22 7,991.38 8,069.91 7,978.67 8,069.91 0.0M
2021-07-21 7,951.62 7,977.40 7,840.85 7,894.92 0.0M
2021-07-20 7,976.89 8,043.73 7,837.12 7,905.53 0.0M
2021-07-19 8,091.05 8,092.90 7,981.63 8,007.27 0.0M
2021-07-16 8,230.64 8,270.46 8,170.70 8,203.75 0.0M
2021-07-15 8,264.27 8,301.52 8,225.87 8,254.28 0.0M
2021-07-14 8,272.05 8,302.72 8,234.24 8,261.08 0.0M
2021-07-13 8,139.51 8,318.84 8,107.12 8,252.49 0.0M
2021-07-12 8,102.38 8,135.54 7,983.80 8,095.79 0.0M
2021-07-09 7,860.21 8,027.19 7,705.73 8,004.58 0.0M
2021-07-08 8,129.02 8,141.15 7,863.36 7,885.04 0.0M
2021-07-07 8,136.25 8,193.50 8,076.53 8,188.50 0.0M
2021-07-06 8,293.16 8,302.26 8,152.88 8,234.98 0.0M
2021-07-05 8,434.74 8,445.15 8,255.22 8,305.26 0.0M
2021-07-02 8,763.40 8,763.40 8,460.96 8,499.32 0.0M
2021-06-30 8,884.18 8,895.50 8,772.18 8,782.51 0.0M
2021-06-29 8,937.75 8,971.57 8,796.21 8,831.71 0.0M
2021-06-28 8,921.58 8,957.41 8,864.18 8,913.10 0.0M
2021-06-25 8,728.51 8,877.76 8,717.83 8,868.95 0.0M
2021-06-24 8,664.50 8,701.35 8,619.51 8,658.02 0.0M
2021-06-23 8,473.44 8,648.47 8,439.60 8,636.98 0.0M
2021-06-22 8,573.76 8,573.76 8,408.72 8,412.98 0.0M
2021-06-21 8,566.80 8,607.44 8,491.79 8,567.76 0.0M
2021-06-18 8,605.54 8,696.46 8,586.56 8,659.83 0.0M
2021-06-17 8,374.49 8,509.15 8,343.22 8,509.15 0.0M
2021-06-16 8,531.65 8,541.46 8,417.88 8,432.85 0.0M
2021-06-15 8,654.05 8,656.76 8,454.09 8,572.96 0.0M
2021-06-11 8,633.37 8,685.21 8,570.60 8,605.38 0.0M
2021-06-10 8,605.53 8,666.84 8,543.55 8,581.74 0.0M
2021-06-09 8,582.31 8,624.20 8,534.60 8,583.96 0.0M
2021-06-08 8,700.11 8,721.91 8,544.84 8,593.56 0.0M
2021-06-07 8,728.16 8,743.77 8,602.12 8,660.02 0.0M
2021-06-04 8,700.15 8,824.41 8,678.35 8,716.99 0.0M
2021-06-03 8,859.11 8,954.49 8,765.27 8,790.97 0.0M
2021-06-02 8,977.98 8,977.98 8,831.02 8,867.16 0.0M
2021-06-01 8,766.10 8,949.04 8,755.76 8,942.61 0.0M
2021-05-31 8,652.45 8,726.42 8,603.21 8,725.16 0.0M
2021-05-28 8,758.17 8,758.85 8,549.89 8,566.44 0.0M
2021-05-27 8,697.52 8,751.92 8,644.81 8,742.23 0.0M
2021-05-26 8,656.69 8,708.51 8,602.09 8,686.89 0.0M
2021-05-25 8,485.13 8,635.42 8,444.25 8,613.62 0.0M
2021-05-24 8,567.19 8,607.02 8,394.09 8,476.13 0.0M
2021-05-21 8,624.95 8,659.60 8,548.38 8,634.50 0.0M
2021-05-20 8,403.68 8,541.72 8,387.60 8,516.58 0.0M
2021-05-18 8,353.62 8,419.41 8,329.54 8,411.11 0.0M
2021-05-17 8,208.00 8,325.46 8,179.12 8,284.45 0.0M
2021-05-14 8,121.07 8,166.72 7,997.69 8,139.58 0.0M
2021-05-13 8,283.65 8,326.22 8,173.95 8,176.49 0.0M
2021-05-12 8,341.42 8,463.68 8,307.39 8,455.29 0.0M
2021-05-11 8,252.96 8,252.96 8,102.41 8,227.82 0.0M
2021-05-10 8,591.01 8,653.20 8,433.96 8,482.01 0.0M
2021-05-07 8,775.32 8,775.32 8,534.12 8,556.02 0.0M
2021-05-06 8,781.68 8,854.96 8,675.38 8,751.82 0.0M
2021-05-05 8,798.46 8,863.06 8,708.29 8,720.66 0.0M
2021-05-04 8,853.41 8,922.93 8,806.60 8,910.21 0.0M
2021-05-03 8,943.04 8,953.09 8,807.30 8,849.72 0.0M
2021-04-30 9,072.89 9,078.18 8,927.64 8,941.46 0.0M
2021-04-29 9,234.65 9,249.84 9,108.41 9,142.54 0.0M
2021-04-28 9,176.12 9,212.64 9,128.98 9,177.64 0.0M
2021-04-27 9,128.03 9,218.82 9,054.54 9,160.09 0.0M
2021-04-26 9,172.33 9,263.25 9,101.20 9,126.52 0.0M
2021-04-23 8,941.26 9,149.27 8,926.98 9,107.71 0.0M
2021-04-22 8,887.52 8,942.92 8,819.95 8,905.49 0.0M
2021-04-21 8,778.56 8,844.29 8,726.64 8,803.59 0.0M
2021-04-20 8,897.53 8,985.84 8,872.66 8,939.85 0.0M
2021-04-19 8,826.66 9,041.42 8,760.85 8,977.17 0.0M
2021-04-16 8,750.26 8,873.65 8,731.35 8,854.28 0.0M
2021-04-15 8,833.05 8,833.05 8,630.39 8,758.33 0.0M
2021-04-14 8,810.91 8,920.62 8,794.58 8,847.33 0.0M
2021-04-13 8,793.24 8,855.63 8,624.67 8,646.35 0.0M
2021-04-12 8,997.45 9,007.92 8,751.72 8,786.92 0.0M
2021-04-09 9,145.66 9,145.66 8,869.78 8,933.66 0.0M
2021-04-08 9,008.55 9,168.24 8,968.19 9,097.35 0.0M
2021-04-07 9,304.27 9,325.24 9,057.66 9,090.61 0.0M
2021-04-01 8,966.00 9,217.40 8,935.97 9,217.31 0.0M
2021-03-31 8,909.49 8,973.57 8,767.38 8,802.30 0.0M
2021-03-30 8,688.13 8,861.84 8,653.90 8,798.56 0.0M
2021-03-29 8,723.95 8,777.58 8,504.12 8,584.25 0.0M
2021-03-26 8,588.75 8,826.20 8,556.57 8,744.04 0.0M
2021-03-25 8,403.03 8,600.11 8,220.16 8,545.23 0.0M
2021-03-24 8,909.75 8,957.38 8,584.87 8,648.70 0.0M
2021-03-23 9,229.51 9,233.96 8,844.46 8,922.36 0.0M
2021-03-22 9,173.96 9,299.54 9,079.97 9,151.91 0.0M
2021-03-19 9,160.06 9,247.57 9,021.71 9,197.59 0.0M
2021-03-18 9,346.03 9,485.92 9,296.65 9,332.06 0.0M
2021-03-17 9,167.66 9,297.02 9,038.96 9,222.04 0.0M
2021-03-16 9,041.22 9,195.72 9,041.22 9,175.54 0.0M
2021-03-15 9,195.15 9,257.45 8,789.58 8,889.02 0.0M
2021-03-12 9,504.62 9,566.61 9,087.85 9,095.54 0.0M
2021-03-11 8,855.09 9,306.01 8,841.03 9,293.15 0.0M
2021-03-10 9,170.97 9,170.97 8,792.28 8,837.42 0.0M
2021-03-09 8,636.56 8,953.07 8,289.15 8,672.36 0.0M
2021-03-08 9,396.66 9,409.15 8,629.66 8,692.27 0.0M
2021-03-05 9,142.80 9,437.18 9,018.48 9,286.62 0.0M
2021-03-04 9,841.00 9,841.98 9,472.96 9,486.03 0.0M
2021-03-03 9,983.86 10,076.66 9,805.85 10,074.25 0.0M
2021-03-02 10,294.12 10,357.52 9,918.32 9,957.52 0.0M
2021-03-01 9,905.85 10,015.68 9,820.92 10,001.41 0.0M
2021-02-26 9,736.13 9,878.12 9,612.37 9,631.03 0.0M
2021-02-25 10,332.23 10,396.34 10,089.71 10,214.36 0.0M
2021-02-24 10,681.97 10,743.60 9,896.84 10,068.26 0.0M
2021-02-23 10,525.53 10,755.72 10,365.40 10,609.13 0.0M
2021-02-22 11,493.85 11,493.85 10,731.30 10,731.30 0.0M
2021-02-19 11,311.80 11,358.95 10,986.16 11,358.95 0.0M
2021-02-18 11,793.16 11,833.07 11,363.72 11,391.82 0.0M
2021-02-17 11,463.57 11,772.24 11,353.21 11,772.24 0.0M
2021-02-16 11,423.49 11,601.45 11,385.50 11,502.77 0.0M
2021-02-11 10,991.21 11,197.86 10,857.62 11,197.86 0.0M
2021-02-10 10,863.92 10,991.96 10,779.13 10,986.55 0.0M
2021-02-09 10,551.31 10,724.31 10,519.05 10,714.42 0.0M
2021-02-08 10,680.64 10,699.40 10,462.47 10,494.03 0.0M
2021-02-05 10,686.19 10,751.55 10,508.48 10,535.28 0.0M
2021-02-04 10,792.42 10,801.64 10,409.70 10,645.21 0.0M
2021-02-03 10,816.43 10,903.87 10,656.25 10,890.82 0.0M
2021-02-02 10,741.61 10,859.28 10,703.02 10,730.26 0.0M
2021-02-01 10,151.52 10,532.83 10,094.59 10,503.80 0.0M
2021-01-29 10,264.28 10,443.10 9,985.42 10,065.20 0.0M
2021-01-28 10,287.61 10,531.72 10,045.17 10,081.09 0.0M
2021-01-27 10,815.30 10,817.16 10,328.78 10,548.80 0.0M
2021-01-26 10,908.87 11,056.71 10,587.04 10,720.59 0.0M
2021-01-25 10,584.94 11,001.58 10,584.94 10,977.82 0.0M
2021-01-22 10,553.05 10,704.98 10,440.55 10,503.66 0.0M
2021-01-21 10,665.11 10,734.04 10,471.96 10,551.07 0.0M
2021-01-20 10,211.09 10,632.15 10,190.44 10,632.15 0.0M
2021-01-19 9,925.43 10,246.08 9,925.43 10,083.14 0.0M
2021-01-18 9,373.85 9,812.02 9,345.14 9,805.06 0.0M
2021-01-15 9,480.57 9,484.70 9,293.39 9,438.62 0.0M
2021-01-14 9,437.86 9,574.45 9,369.91 9,567.33 0.0M
2021-01-13 9,445.04 9,479.28 9,249.84 9,324.80 0.0M
2021-01-12 9,341.50 9,420.01 9,270.02 9,386.02 0.0M
2021-01-11 9,390.28 9,507.69 9,265.46 9,320.23 0.0M
2021-01-08 9,088.54 9,351.35 9,088.54 9,282.42 0.0M
2021-01-07 9,205.81 9,205.81 8,928.22 9,035.62 0.0M
2021-01-06 9,222.25 9,358.32 9,153.45 9,260.14 0.0M
2021-01-05 9,058.56 9,147.26 9,019.36 9,103.05 0.0M
2021-01-04 9,009.80 9,190.52 8,992.58 9,131.17 0.0M