HSCEI 5% OTM Covered Call (HSCEOCC)

HSCEOCC
🏛️ Hong Kong →
8,124.17
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
2023-12-29 5,108.62 5,126.54 5,079.83 5,110.05 0.0M
2023-12-28 4,963.44 5,124.51 4,963.44 5,103.13 0.0M
2023-12-27 4,920.25 4,975.18 4,895.40 4,959.66 0.0M
2023-12-22 4,997.86 5,043.39 4,837.26 4,858.11 0.0M
2023-12-21 4,916.27 4,982.51 4,911.76 4,974.01 0.0M
2023-12-20 5,003.08 5,013.19 4,947.65 4,966.70 0.0M
2023-12-19 4,959.60 4,975.72 4,918.52 4,949.09 0.0M
2023-12-18 4,998.18 5,017.13 4,964.50 4,985.08 0.0M
2023-12-15 5,006.26 5,102.56 5,000.34 5,039.94 0.0M
2023-12-14 4,982.59 5,002.16 4,903.09 4,930.30 0.0M
2023-12-13 4,930.99 4,932.93 4,882.59 4,910.26 0.0M
2023-12-12 4,894.10 4,981.69 4,885.91 4,963.02 0.0M
2023-12-11 4,865.93 4,918.23 4,814.48 4,892.19 0.0M
2023-12-08 4,971.04 4,990.42 4,918.03 4,947.67 0.0M
2023-12-07 4,961.28 4,971.36 4,902.34 4,960.63 0.0M
2023-12-06 4,933.87 5,035.72 4,924.84 4,998.80 0.0M
2023-12-05 5,016.33 5,016.33 4,921.10 4,951.63 0.0M
2023-12-04 5,091.94 5,107.38 5,018.84 5,026.61 0.0M
2023-12-01 5,127.64 5,131.34 5,068.57 5,069.45 0.0M
2023-11-30 5,098.10 5,147.92 5,078.08 5,137.45 0.0M
2023-11-29 5,208.04 5,214.75 5,071.53 5,102.33 0.0M
2023-11-28 5,258.98 5,276.80 5,205.80 5,222.64 0.0M
2023-11-27 5,315.31 5,315.31 5,220.64 5,281.52 0.0M
2023-11-24 5,345.52 5,345.54 5,286.49 5,291.10 0.0M
2023-11-23 5,309.56 5,386.30 5,285.94 5,383.05 0.0M
2023-11-22 5,303.81 5,333.36 5,287.82 5,311.86 0.0M
2023-11-21 5,373.42 5,389.03 5,290.30 5,305.59 0.0M
2023-11-20 5,264.71 5,322.40 5,250.62 5,318.45 0.0M
2023-11-17 5,251.83 5,266.59 5,201.54 5,218.60 0.0M
2023-11-16 5,357.27 5,362.49 5,287.77 5,313.50 0.0M
2023-11-15 5,311.86 5,356.05 5,282.67 5,353.42 0.0M
2023-11-14 5,230.95 5,251.63 5,193.59 5,202.00 0.0M
2023-11-13 5,186.97 5,223.90 5,131.61 5,220.03 0.0M
2023-11-10 5,190.67 5,193.26 5,144.17 5,153.14 0.0M
2023-11-09 5,240.39 5,270.83 5,224.30 5,246.48 0.0M
2023-11-08 5,267.00 5,296.74 5,234.06 5,244.42 0.0M
2023-11-07 5,287.40 5,315.82 5,258.00 5,269.13 0.0M
2023-11-06 5,302.03 5,325.46 5,291.18 5,312.93 0.0M
2023-11-03 5,184.73 5,254.65 5,163.29 5,236.88 0.0M
2023-11-02 5,150.72 5,197.08 5,122.60 5,139.34 0.0M
2023-11-01 5,103.50 5,121.49 5,062.76 5,101.19 0.0M
2023-10-31 5,150.14 5,150.14 5,069.63 5,094.32 0.0M
2023-10-30 5,115.74 5,164.60 5,100.22 5,155.34 0.0M
2023-10-27 5,095.48 5,202.33 5,069.73 5,170.64 0.0M
2023-10-26 5,063.80 5,098.17 5,018.34 5,067.31 0.0M
2023-10-25 5,175.99 5,181.79 5,029.91 5,060.75 0.0M
2023-10-24 5,045.63 5,063.28 4,983.51 5,014.40 0.0M
2023-10-20 5,085.36 5,128.26 5,058.39 5,071.77 0.0M
2023-10-19 5,168.82 5,175.81 5,114.61 5,115.47 0.0M
2023-10-18 5,222.78 5,258.91 5,199.53 5,227.44 0.0M
2023-10-17 5,236.63 5,252.82 5,201.84 5,232.52 0.0M
2023-10-16 5,238.19 5,247.55 5,179.45 5,197.29 0.0M
2023-10-13 5,252.20 5,284.16 5,222.80 5,233.67 0.0M
2023-10-12 5,287.37 5,318.61 5,281.17 5,310.18 0.0M
2023-10-11 5,242.67 5,259.52 5,220.86 5,227.60 0.0M
2023-10-10 5,194.12 5,228.25 5,158.10 5,158.10 0.0M
2023-10-09 5,124.34 5,167.34 5,104.15 5,135.43 0.0M
2023-10-06 5,102.63 5,146.88 5,094.21 5,114.67 0.0M
2023-10-05 5,052.90 5,094.27 5,048.36 5,053.84 0.0M
2023-10-04 5,052.50 5,075.27 5,019.80 5,046.66 0.0M
2023-10-03 5,145.03 5,145.03 5,066.32 5,092.07 0.0M
2023-09-29 5,145.80 5,234.76 5,141.27 5,212.43 0.0M
2023-09-28 5,199.38 5,199.38 5,114.51 5,120.08 0.0M
2023-09-27 5,177.47 5,221.22 5,168.97 5,186.99 0.0M
2023-09-26 5,229.93 5,229.93 5,127.70 5,153.59 0.0M
2023-09-25 5,318.86 5,319.28 5,237.76 5,237.76 0.0M
2023-09-22 5,190.76 5,355.50 5,184.77 5,347.47 0.0M
2023-09-21 5,249.76 5,267.18 5,198.41 5,211.28 0.0M
2023-09-20 5,296.63 5,318.82 5,270.61 5,280.05 0.0M
2023-09-19 5,297.39 5,330.57 5,269.34 5,325.28 0.0M
2023-09-18 5,347.28 5,365.80 5,294.34 5,302.10 0.0M
2023-09-15 5,381.57 5,430.62 5,339.18 5,380.79 0.0M
2023-09-14 5,342.83 5,371.15 5,302.01 5,349.64 0.0M
2023-09-13 5,369.16 5,376.97 5,303.89 5,316.79 0.0M
2023-09-12 5,322.70 5,373.61 5,298.28 5,331.73 0.0M
2023-09-11 5,301.44 5,377.74 5,279.52 5,356.11 0.0M
2023-09-07 5,399.73 5,402.25 5,354.73 5,364.62 0.0M
2023-09-06 5,404.88 5,433.63 5,364.39 5,419.34 0.0M
2023-09-05 5,454.36 5,464.62 5,405.24 5,410.85 0.0M
2023-09-04 5,435.00 5,497.75 5,423.09 5,488.36 0.0M
2023-08-31 5,397.05 5,423.52 5,340.04 5,362.69 0.0M
2023-08-30 5,453.38 5,460.62 5,349.70 5,370.45 0.0M
2023-08-29 5,313.75 5,420.57 5,310.38 5,395.21 0.0M
2023-08-28 5,426.29 5,426.29 5,270.94 5,276.44 0.0M
2023-08-25 5,233.47 5,279.16 5,216.51 5,216.51 0.0M
2023-08-24 5,214.52 5,315.61 5,197.07 5,294.80 0.0M
2023-08-23 5,152.81 5,216.72 5,125.42 5,167.49 0.0M
2023-08-22 5,143.80 5,206.95 5,071.95 5,150.86 0.0M
2023-08-21 5,122.84 5,180.41 5,080.69 5,092.61 0.0M
2023-08-18 5,283.36 5,315.66 5,186.99 5,190.91 0.0M
2023-08-17 5,208.08 5,337.80 5,179.89 5,311.17 0.0M
2023-08-16 5,316.06 5,342.46 5,284.79 5,296.41 0.0M
2023-08-15 5,406.55 5,423.48 5,352.00 5,373.82 0.0M
2023-08-14 5,375.04 5,428.32 5,346.60 5,419.74 0.0M
2023-08-11 5,598.77 5,598.77 5,498.64 5,514.19 0.0M
2023-08-10 5,532.55 5,592.67 5,511.15 5,577.49 0.0M
2023-08-09 5,514.16 5,570.07 5,499.94 5,568.77 0.0M
2023-08-08 5,591.59 5,597.90 5,519.48 5,544.71 0.0M
2023-08-07 5,607.84 5,664.96 5,583.46 5,647.41 0.0M
2023-08-04 5,675.12 5,708.78 5,604.49 5,637.50 0.0M
2023-08-03 5,587.96 5,634.61 5,560.95 5,581.39 0.0M
2023-08-02 5,682.92 5,723.87 5,574.99 5,591.70 0.0M
2023-08-01 5,744.18 5,784.96 5,673.27 5,705.89 0.0M
2023-07-31 5,759.58 5,782.51 5,692.69 5,713.31 0.0M
2023-07-28 5,483.22 5,672.37 5,479.16 5,661.07 0.0M
2023-07-27 5,505.24 5,556.98 5,491.58 5,540.68 0.0M
2023-07-26 5,429.10 5,457.52 5,408.66 5,439.66 0.0M
2023-07-25 5,400.70 5,474.57 5,371.18 5,467.11 0.0M
2023-07-24 5,254.51 5,301.83 5,186.40 5,212.54 0.0M
2023-07-21 5,290.74 5,356.24 5,272.35 5,327.27 0.0M
2023-07-20 5,334.46 5,377.71 5,274.43 5,284.95 0.0M
2023-07-19 5,253.46 5,312.26 5,220.78 5,298.10 0.0M
2023-07-18 5,379.55 5,379.55 5,301.77 5,309.87 0.0M
2023-07-14 5,430.43 5,430.43 5,388.77 5,413.63 0.0M
2023-07-13 5,391.66 5,399.67 5,355.06 5,393.70 0.0M
2023-07-12 5,261.39 5,305.71 5,246.40 5,280.68 0.0M
2023-07-11 5,228.78 5,258.08 5,191.34 5,219.04 0.0M
2023-07-10 5,246.74 5,249.34 5,149.48 5,169.47 0.0M
2023-07-07 5,163.00 5,187.71 5,113.77 5,140.06 0.0M
2023-07-06 5,275.43 5,310.89 5,171.41 5,192.16 0.0M
2023-07-05 5,415.35 5,430.83 5,346.15 5,358.80 0.0M
2023-07-04 5,408.17 5,456.23 5,394.33 5,434.85 0.0M
2023-07-03 5,345.92 5,433.14 5,345.05 5,418.57 0.0M
2023-06-30 5,289.84 5,344.73 5,286.17 5,310.53 0.0M
2023-06-29 5,378.26 5,378.83 5,278.89 5,307.79 0.0M
2023-06-28 5,349.95 5,393.91 5,331.06 5,380.99 0.0M
2023-06-27 5,266.06 5,375.31 5,266.06 5,357.37 0.0M
2023-06-26 5,255.73 5,306.38 5,249.24 5,256.25 0.0M
2023-06-23 5,304.47 5,310.42 5,238.05 5,268.10 0.0M
2023-06-21 5,346.11 5,362.23 5,314.82 5,326.97 0.0M
2023-06-20 5,403.18 5,413.09 5,367.13 5,394.80 0.0M
2023-06-19 5,403.04 5,436.80 5,361.98 5,420.08 0.0M
2023-06-16 5,418.58 5,435.29 5,380.41 5,425.41 0.0M
2023-06-15 5,401.52 5,413.92 5,357.51 5,408.57 0.0M
2023-06-14 5,357.70 5,390.38 5,323.69 5,341.82 0.0M
2023-06-13 5,331.06 5,367.01 5,317.57 5,356.27 0.0M
2023-06-12 5,336.38 5,346.26 5,309.46 5,336.77 0.0M
2023-06-09 5,330.63 5,344.87 5,296.42 5,338.13 0.0M
2023-06-08 5,293.28 5,308.82 5,255.77 5,306.50 0.0M
2023-06-07 5,320.93 5,336.51 5,283.03 5,302.48 0.0M
2023-06-06 5,255.27 5,328.10 5,252.07 5,277.27 0.0M
2023-06-05 5,235.08 5,264.63 5,210.76 5,260.14 0.0M
2023-06-02 5,156.87 5,245.85 5,148.24 5,233.24 0.0M
2023-06-01 5,048.82 5,120.58 5,043.58 5,054.28 0.0M
2023-05-31 5,093.66 5,093.66 5,000.30 5,057.33 0.0M
2023-05-30 5,129.49 5,157.65 5,062.25 5,140.23 0.0M
2023-05-29 5,203.27 5,212.34 5,103.65 5,112.69 0.0M
2023-05-25 5,232.64 5,253.03 5,144.89 5,180.25 0.0M
2023-05-24 5,342.75 5,362.76 5,275.36 5,298.41 0.0M
2023-05-23 5,491.20 5,518.50 5,380.70 5,401.06 0.0M
2023-05-22 5,406.91 5,506.34 5,382.87 5,471.47 0.0M
2023-05-19 5,402.21 5,440.56 5,368.05 5,390.72 0.0M
2023-05-18 5,467.99 5,522.27 5,447.23 5,483.68 0.0M
2023-05-17 5,535.75 5,547.74 5,413.51 5,421.59 0.0M
2023-05-16 5,566.12 5,575.21 5,507.87 5,534.24 0.0M
2023-05-15 5,433.10 5,550.08 5,396.84 5,524.19 0.0M
2023-05-12 5,488.76 5,506.85 5,433.43 5,439.50 0.0M
2023-05-11 5,478.13 5,488.70 5,405.57 5,458.77 0.0M
2023-05-10 5,482.70 5,483.58 5,425.95 5,445.78 0.0M
2023-05-09 5,556.22 5,584.65 5,462.94 5,478.42 0.0M
2023-05-08 5,538.02 5,578.66 5,517.25 5,572.94 0.0M
2023-05-05 5,489.90 5,530.85 5,472.55 5,505.10 0.0M
2023-05-04 5,395.28 5,465.06 5,388.06 5,452.79 0.0M
2023-05-03 5,379.26 5,379.26 5,325.88 5,367.35 0.0M
2023-05-02 5,504.69 5,533.74 5,391.78 5,430.22 0.0M
2023-04-28 5,461.09 5,496.59 5,430.70 5,437.53 0.0M
2023-04-27 5,368.92 5,431.66 5,358.02 5,419.74 0.0M
2023-04-26 5,331.76 5,446.77 5,331.76 5,401.88 0.0M
2023-04-25 5,444.18 5,444.18 5,327.69 5,358.82 0.0M
2023-04-24 5,494.74 5,518.85 5,400.09 5,465.81 0.0M
2023-04-21 5,571.57 5,590.81 5,461.15 5,491.02 0.0M
2023-04-20 5,586.67 5,618.01 5,566.89 5,594.21 0.0M
2023-04-19 5,667.15 5,667.15 5,576.12 5,588.30 0.0M
2023-04-18 5,672.22 5,696.62 5,648.30 5,669.41 0.0M
2023-04-17 5,561.33 5,716.91 5,555.16 5,698.03 0.0M
2023-04-14 5,584.61 5,613.41 5,556.25 5,598.36 0.0M
2023-04-13 5,443.89 5,568.36 5,436.86 5,568.36 0.0M
2023-04-12 5,599.86 5,613.32 5,534.14 5,553.78 0.0M
2023-04-11 5,603.44 5,657.63 5,553.81 5,603.20 0.0M
2023-04-06 5,509.50 5,566.72 5,493.74 5,560.73 0.0M
2023-04-04 5,558.88 5,562.40 5,504.45 5,542.39 0.0M
2023-04-03 5,594.87 5,612.00 5,544.43 5,578.10 0.0M
2023-03-31 5,606.64 5,645.75 5,568.93 5,584.12 0.0M
2023-03-30 5,529.23 5,562.83 5,463.43 5,554.73 0.0M
2023-03-29 5,563.83 5,565.66 5,493.76 5,516.43 0.0M
2023-03-28 5,376.59 5,422.60 5,330.74 5,398.34 0.0M
2023-03-27 5,418.93 5,428.65 5,313.88 5,332.48 0.0M
2023-03-24 5,430.85 5,494.35 5,414.89 5,436.89 0.0M
2023-03-23 5,313.38 5,461.49 5,313.38 5,461.49 0.0M
2023-03-22 5,304.98 5,378.89 5,304.25 5,317.48 0.0M
2023-03-21 5,211.65 5,258.86 5,168.18 5,245.10 0.0M
2023-03-20 5,257.29 5,274.01 5,135.42 5,182.41 0.0M
2023-03-17 5,252.01 5,318.50 5,216.68 5,289.17 0.0M
2023-03-16 5,173.11 5,246.50 5,163.50 5,189.48 0.0M
2023-03-15 5,240.68 5,281.17 5,212.58 5,241.95 0.0M
2023-03-14 5,220.55 5,262.18 5,118.29 5,147.38 0.0M
2023-03-13 5,197.61 5,297.02 5,189.63 5,259.90 0.0M
2023-03-10 5,200.80 5,229.07 5,138.77 5,156.13 0.0M
2023-03-09 5,350.27 5,364.38 5,295.90 5,300.34 0.0M
2023-03-08 5,387.39 5,398.72 5,324.93 5,346.52 0.0M
2023-03-07 5,460.85 5,556.73 5,411.95 5,447.70 0.0M
2023-03-06 5,466.11 5,473.31 5,411.39 5,458.31 0.0M
2023-03-03 5,460.72 5,470.31 5,422.03 5,447.97 0.0M
2023-03-02 5,405.82 5,426.21 5,368.09 5,397.89 0.0M
2023-03-01 5,268.71 5,437.50 5,268.71 5,418.83 0.0M
2023-02-28 5,304.82 5,334.88 5,235.22 5,235.22 0.0M
2023-02-27 5,282.19 5,345.59 5,258.13 5,287.98 0.0M
2023-02-24 5,398.65 5,398.65 5,313.53 5,313.53 0.0M
2023-02-23 5,401.76 5,496.95 5,400.57 5,437.60 0.0M
2023-02-22 5,457.46 5,487.03 5,407.83 5,416.04 0.0M
2023-02-21 5,585.96 5,616.24 5,485.59 5,489.22 0.0M
2023-02-20 5,536.04 5,628.22 5,506.43 5,599.31 0.0M
2023-02-17 5,623.88 5,647.40 5,538.64 5,541.70 0.0M
2023-02-16 5,599.40 5,715.08 5,579.62 5,618.35 0.0M
2023-02-15 5,640.17 5,645.82 5,528.99 5,562.21 0.0M
2023-02-14 5,676.55 5,678.09 5,630.31 5,633.78 0.0M
2023-02-13 5,574.61 5,679.46 5,550.35 5,659.18 0.0M
2023-02-10 5,760.64 5,760.64 5,636.38 5,644.70 0.0M
2023-02-09 5,661.05 5,784.48 5,661.05 5,783.86 0.0M
2023-02-08 5,709.78 5,751.25 5,654.67 5,692.35 0.0M
2023-02-07 5,724.48 5,781.17 5,704.72 5,720.86 0.0M
2023-02-06 5,707.03 5,726.67 5,652.03 5,687.65 0.0M
2023-02-03 5,868.37 5,878.86 5,779.11 5,828.49 0.0M
2023-02-02 5,988.21 5,996.92 5,895.04 5,902.04 0.0M
2023-02-01 5,875.11 5,935.99 5,831.17 5,931.06 0.0M
2023-01-31 5,906.51 5,946.79 5,789.15 5,839.51 0.0M
2023-01-30 5,933.46 5,991.23 5,816.91 5,882.44 0.0M
2023-01-27 6,162.25 6,186.49 5,920.27 5,974.29 0.0M
2023-01-26 6,050.78 6,139.58 6,041.01 6,139.58 0.0M
2023-01-20 5,995.99 6,007.59 5,914.97 5,952.47 0.0M
2023-01-19 5,915.59 5,971.89 5,892.58 5,919.91 0.0M
2023-01-18 5,893.52 5,952.71 5,859.19 5,918.21 0.0M
2023-01-17 5,859.08 5,946.90 5,812.54 5,911.76 0.0M
2023-01-16 5,979.90 5,984.12 5,809.58 5,861.70 0.0M
2023-01-13 5,891.70 5,962.21 5,859.09 5,950.45 0.0M
2023-01-12 5,920.56 5,928.39 5,755.79 5,885.60 0.0M
2023-01-11 5,885.40 5,914.14 5,832.26 5,873.09 0.0M
2023-01-10 5,830.59 5,866.96 5,767.79 5,853.56 0.0M
2023-01-09 5,862.88 5,874.22 5,781.02 5,841.35 0.0M
2023-01-06 5,821.28 5,828.60 5,742.07 5,779.78 0.0M
2023-01-05 5,851.64 5,851.64 5,710.57 5,766.18 0.0M
2023-01-04 5,647.62 5,729.53 5,616.87 5,716.79 0.0M
2023-01-03 5,460.80 5,625.33 5,422.53 5,610.67 0.0M