HSCEI Volatility (VHSCEI)

VHSCEI
🏛️ Hong Kong →
9,454.12
Dernière Mise à Jour: 2025-09-29
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 22.92 23.77 22.92 23.68 0.0M
2021-12-30 24.39 24.60 23.59 24.09 0.0M
2021-12-29 23.84 25.10 23.84 24.70 0.0M
2021-12-28 23.90 24.64 23.82 24.38 0.0M
2021-12-24 23.44 23.83 23.42 23.66 0.0M
2021-12-23 24.12 24.58 23.58 23.76 0.0M
2021-12-22 24.92 25.38 24.52 24.55 0.0M
2021-12-21 27.40 27.48 25.63 26.08 0.0M
2021-12-20 26.50 29.42 26.37 28.64 0.0M
2021-12-17 23.99 25.57 23.98 25.29 0.0M
2021-12-16 24.31 24.98 23.42 23.62 0.0M
2021-12-15 24.32 24.68 23.62 24.46 0.0M
2021-12-14 23.57 24.53 23.18 24.38 0.0M
2021-12-13 22.96 23.34 22.91 23.25 0.0M
2021-12-10 24.40 24.40 23.46 23.55 0.0M
2021-12-09 23.59 24.28 23.49 24.03 0.0M
2021-12-08 25.25 25.73 25.06 25.14 0.0M
2021-12-07 26.94 27.61 25.80 26.21 0.0M
2021-12-06 29.10 29.74 28.30 29.45 0.0M
2021-12-03 27.23 27.96 26.11 26.26 0.0M
2021-12-02 27.48 27.48 25.72 26.44 0.0M
2021-12-01 26.28 26.36 24.96 26.24 0.0M
2021-11-30 26.24 30.81 25.88 27.25 0.0M
2021-11-29 28.45 29.02 26.84 28.37 0.0M
2021-11-26 23.50 28.04 23.48 27.83 0.0M
2021-11-25 23.52 23.78 22.47 22.59 0.0M
2021-11-24 23.35 23.68 22.86 23.24 0.0M
2021-11-23 23.44 23.63 22.91 23.48 0.0M
2021-11-22 23.29 23.36 22.80 22.82 0.0M
2021-11-19 23.34 23.61 22.53 22.58 0.0M
2021-11-18 22.37 22.89 22.07 22.56 0.0M
2021-11-17 22.49 22.54 21.85 21.89 0.0M
2021-11-16 22.56 22.75 22.19 22.32 0.0M
2021-11-15 23.44 23.46 22.86 22.86 0.0M
2021-11-12 22.76 23.36 22.60 22.87 0.0M
2021-11-11 23.19 23.40 22.21 22.94 0.0M
2021-11-10 23.46 24.60 22.55 22.77 0.0M
2021-11-09 23.56 24.01 22.98 23.01 0.0M
2021-11-08 24.71 25.11 23.93 24.02 0.0M
2021-11-05 23.18 24.09 22.45 23.41 0.0M
2021-11-04 23.20 23.56 22.23 22.30 0.0M
2021-11-03 23.95 24.41 23.55 23.63 0.0M
2021-11-02 22.37 24.43 22.29 24.09 0.0M
2021-11-01 24.19 25.00 23.18 23.61 0.0M
2021-10-29 22.66 23.58 22.47 23.04 0.0M
2021-10-28 22.78 23.07 22.02 22.49 0.0M
2021-10-27 23.92 24.43 22.86 22.94 0.0M
2021-10-26 22.43 22.72 22.18 22.56 0.0M
2021-10-25 24.06 24.39 22.51 22.90 0.0M
2021-10-22 24.07 24.21 23.08 23.26 0.0M
2021-10-21 24.78 25.25 24.10 24.44 0.0M
2021-10-20 24.90 25.10 24.59 24.63 0.0M
2021-10-19 25.70 25.70 24.88 25.17 0.0M
2021-10-18 28.12 29.01 26.53 26.56 0.0M
2021-10-15 28.56 28.98 27.34 27.34 0.0M
2021-10-12 30.25 30.52 29.11 29.99 0.0M
2021-10-11 29.44 29.50 28.75 29.00 0.0M
2021-10-08 29.68 30.38 29.62 30.23 0.0M
2021-10-07 31.49 31.55 30.21 30.34 0.0M
2021-10-06 32.67 35.29 31.84 33.44 0.0M
2021-10-05 35.77 36.50 32.44 33.20 0.0M
2021-10-04 32.34 35.73 32.34 33.63 0.0M
2021-09-30 31.15 32.11 29.66 30.42 0.0M
2021-09-29 33.32 33.54 29.81 30.21 0.0M
2021-09-28 31.37 31.97 28.87 30.74 0.0M
2021-09-27 32.43 33.34 30.96 32.42 0.0M
2021-09-24 32.82 34.76 31.23 34.06 0.0M
2021-09-23 31.89 33.54 30.54 32.03 0.0M
2021-09-21 37.43 38.30 34.42 35.04 0.0M
2021-09-20 31.24 37.54 31.12 35.22 0.0M
2021-09-17 30.23 31.14 28.77 28.77 0.0M
2021-09-16 28.35 31.00 28.34 30.07 0.0M
2021-09-15 27.46 28.57 26.96 28.36 0.0M
2021-09-14 25.09 27.75 25.09 26.92 0.0M
2021-09-13 26.15 26.71 25.76 25.76 0.0M
2021-09-10 25.49 25.50 24.31 24.32 0.0M
2021-09-09 24.85 26.77 24.85 26.67 0.0M
2021-09-08 22.91 24.05 22.70 23.96 0.0M
2021-09-07 23.87 24.02 22.78 22.88 0.0M
2021-09-06 25.36 25.53 23.89 23.89 0.0M
2021-09-03 24.43 25.45 24.43 24.67 0.0M
2021-09-02 24.05 25.13 23.80 24.29 0.0M
2021-09-01 26.85 27.03 24.82 24.91 0.0M
2021-08-31 27.88 29.36 26.52 26.80 0.0M
2021-08-30 29.42 30.32 28.44 28.49 0.0M
2021-08-27 29.96 30.05 28.00 29.72 0.0M
2021-08-26 28.74 30.41 28.11 29.91 0.0M
2021-08-25 27.99 29.64 27.37 28.82 0.0M
2021-08-24 29.52 29.92 28.11 28.11 0.0M
2021-08-23 30.73 31.69 29.51 31.37 0.0M
2021-08-20 30.56 35.08 30.32 32.72 0.0M
2021-08-19 27.03 30.48 26.54 29.79 0.0M
2021-08-18 26.82 27.73 25.57 26.47 0.0M
2021-08-17 25.66 28.78 25.13 27.93 0.0M
2021-08-16 23.89 25.76 23.64 25.18 0.0M
2021-08-13 24.38 24.59 22.85 23.52 0.0M
2021-08-12 23.84 24.12 22.76 23.43 0.0M
2021-08-11 25.27 25.31 23.22 23.45 0.0M
2021-08-10 26.33 27.20 24.59 24.62 0.0M
2021-08-09 30.20 30.20 26.56 27.22 0.0M
2021-08-06 28.68 29.77 27.33 27.61 0.0M
2021-08-05 27.79 28.64 26.17 28.00 0.0M
2021-08-04 28.92 29.84 26.61 26.98 0.0M
2021-08-03 28.60 31.71 28.60 29.03 0.0M
2021-08-02 30.89 33.30 28.81 29.29 0.0M
2021-07-30 31.84 33.32 29.36 31.15 0.0M
2021-07-29 27.68 29.99 27.07 28.79 0.0M
2021-07-28 33.37 38.39 33.12 33.91 0.0M
2021-07-27 29.51 43.46 28.16 40.55 0.0M
2021-07-26 26.40 30.15 25.66 29.63 0.0M
2021-07-23 20.68 22.70 20.68 22.64 0.0M
2021-07-22 21.32 21.35 20.54 20.75 0.0M
2021-07-21 21.55 23.41 21.55 22.47 0.0M
2021-07-20 21.94 23.26 21.30 22.68 0.0M
2021-07-19 21.00 22.21 20.80 21.60 0.0M
2021-07-16 19.28 19.49 18.86 18.98 0.0M
2021-07-15 19.63 19.81 18.90 19.30 0.0M
2021-07-14 19.37 20.10 19.37 19.77 0.0M
2021-07-13 19.94 20.17 19.30 19.73 0.0M
2021-07-12 20.54 21.79 20.54 21.04 0.0M
2021-07-09 24.03 25.67 21.94 22.55 0.0M
2021-07-08 20.37 24.48 20.37 24.39 0.0M
2021-07-07 19.94 20.94 19.67 20.21 0.0M
2021-07-06 19.69 20.14 19.17 19.21 0.0M
2021-07-05 19.32 19.89 18.64 19.62 0.0M
2021-07-02 17.57 18.84 17.57 18.70 0.0M
2021-06-30 16.74 17.13 16.71 17.01 0.0M
2021-06-29 17.26 17.43 16.74 16.99 0.0M
2021-06-28 17.72 18.03 17.28 17.34 0.0M
2021-06-25 17.65 17.95 17.43 17.72 0.0M
2021-06-24 18.25 18.56 17.90 17.91 0.0M
2021-06-23 18.33 18.70 18.21 18.43 0.0M
2021-06-22 18.73 19.02 18.38 18.90 0.0M
2021-06-21 19.66 20.23 19.33 19.39 0.0M
2021-06-18 17.88 18.23 17.63 17.72 0.0M
2021-06-17 18.76 18.77 18.03 18.17 0.0M
2021-06-16 17.98 18.63 17.95 18.57 0.0M
2021-06-15 16.88 18.24 16.88 17.83 0.0M
2021-06-11 16.51 16.72 16.26 16.32 0.0M
2021-06-10 16.87 17.22 16.65 17.02 0.0M
2021-06-09 17.37 17.38 17.01 17.04 0.0M
2021-06-08 17.33 17.57 17.00 17.06 0.0M
2021-06-07 17.29 17.86 17.29 17.50 0.0M
2021-06-04 17.77 17.82 16.82 16.82 0.0M
2021-06-03 17.80 17.97 17.34 17.51 0.0M
2021-06-02 18.41 18.46 17.65 17.73 0.0M
2021-06-01 18.01 18.27 17.76 18.06 0.0M
2021-05-31 18.29 18.37 17.24 17.86 0.0M
2021-05-28 18.55 18.68 17.52 17.64 0.0M
2021-05-27 18.48 18.69 18.12 18.26 0.0M
2021-05-26 18.88 19.21 18.56 18.59 0.0M
2021-05-25 18.29 18.79 18.01 18.79 0.0M
2021-05-24 19.04 19.26 18.53 18.58 0.0M
2021-05-21 19.15 19.26 18.32 18.42 0.0M
2021-05-20 20.02 20.02 19.17 19.35 0.0M
2021-05-18 19.35 19.62 19.01 19.02 0.0M
2021-05-17 20.75 20.75 19.77 19.95 0.0M
2021-05-14 20.86 22.10 20.77 20.77 0.0M
2021-05-13 21.36 22.24 20.55 22.04 0.0M
2021-05-12 20.62 21.15 19.92 19.94 0.0M
2021-05-11 20.73 21.03 19.48 20.05 0.0M
2021-05-10 18.60 18.82 18.30 18.67 0.0M
2021-05-07 18.46 18.60 18.14 18.32 0.0M
2021-05-06 18.88 19.00 18.49 18.62 0.0M
2021-05-05 18.61 19.00 18.17 18.88 0.0M
2021-05-04 19.06 19.10 18.31 18.37 0.0M
2021-05-03 18.89 19.27 18.81 19.05 0.0M
2021-04-30 17.93 18.32 17.85 18.08 0.0M
2021-04-29 17.45 18.10 17.36 17.57 0.0M
2021-04-28 18.52 18.52 17.44 17.44 0.0M
2021-04-27 19.14 19.38 18.57 18.57 0.0M
2021-04-26 19.81 19.94 19.26 19.38 0.0M
2021-04-23 20.31 20.32 19.36 19.37 0.0M
2021-04-22 20.92 21.21 20.25 20.25 0.0M
2021-04-21 22.38 22.44 21.70 21.74 0.0M
2021-04-20 22.32 22.47 21.37 21.37 0.0M
2021-04-19 21.64 22.06 21.61 21.95 0.0M
2021-04-16 21.43 21.49 20.32 21.24 0.0M
2021-04-15 20.24 21.45 20.24 20.93 0.0M
2021-04-14 19.94 20.51 19.94 20.33 0.0M
2021-04-13 19.62 20.44 19.53 20.33 0.0M
2021-04-12 19.95 20.68 19.91 19.99 0.0M
2021-04-09 19.30 20.21 19.29 19.43 0.0M
2021-04-08 19.78 20.24 19.56 19.57 0.0M
2021-04-07 21.17 21.63 20.82 20.96 0.0M
2021-04-01 21.03 21.14 20.36 20.44 0.0M
2021-03-31 20.98 21.49 20.93 21.07 0.0M
2021-03-30 22.00 22.19 21.36 21.50 0.0M
2021-03-29 22.66 23.36 22.16 22.38 0.0M
2021-03-26 22.36 23.08 21.40 22.08 0.0M
2021-03-25 25.04 25.61 22.83 22.88 0.0M
2021-03-24 22.81 24.28 22.81 23.92 0.0M
2021-03-23 22.16 23.46 22.01 23.28 0.0M
2021-03-22 23.40 23.49 22.81 23.06 0.0M
2021-03-19 23.24 23.37 22.77 22.77 0.0M
2021-03-18 22.17 22.77 21.99 22.66 0.0M
2021-03-17 24.19 24.80 22.86 22.91 0.0M
2021-03-16 24.39 24.93 23.82 24.32 0.0M
2021-03-15 25.63 26.28 25.42 25.42 0.0M
2021-03-12 25.13 25.98 24.44 25.98 0.0M
2021-03-11 25.29 25.62 25.13 25.54 0.0M
2021-03-10 26.20 26.75 26.04 26.28 0.0M
2021-03-09 26.70 27.96 26.55 27.36 0.0M
2021-03-08 24.83 27.51 24.83 27.34 0.0M
2021-03-05 26.52 27.14 24.97 25.49 0.0M
2021-03-04 25.33 26.06 25.03 25.05 0.0M
2021-03-03 24.46 24.69 23.87 24.19 0.0M
2021-03-02 23.95 25.66 23.95 25.04 0.0M
2021-03-01 25.65 25.97 25.18 25.57 0.0M
2021-02-26 27.91 28.61 26.45 27.13 0.0M
2021-02-25 25.45 26.16 25.28 25.95 0.0M
2021-02-24 24.90 28.57 24.83 27.71 0.0M
2021-02-23 25.70 26.08 24.78 25.37 0.0M
2021-02-22 24.19 26.24 24.19 26.12 0.0M
2021-02-19 24.02 25.40 23.82 24.02 0.0M
2021-02-18 24.11 25.13 24.09 24.68 0.0M
2021-02-17 23.23 24.53 23.02 24.51 0.0M
2021-02-16 23.08 23.71 23.07 23.60 0.0M
2021-02-11 21.54 21.95 21.52 21.86 0.0M
2021-02-10 20.37 21.62 19.90 21.56 0.0M
2021-02-09 21.27 21.33 20.12 20.14 0.0M
2021-02-08 22.30 22.69 21.30 21.34 0.0M
2021-02-05 22.69 23.02 21.90 21.95 0.0M
2021-02-04 23.41 24.50 23.00 23.64 0.0M
2021-02-03 24.81 25.31 23.37 23.73 0.0M
2021-02-02 25.00 25.78 25.00 25.60 0.0M
2021-02-01 27.07 27.40 26.39 26.67 0.0M
2021-01-29 25.77 28.58 25.60 27.36 0.0M
2021-01-28 26.60 29.11 26.60 28.58 0.0M
2021-01-27 25.05 26.12 25.05 25.12 0.0M
2021-01-26 24.57 25.92 24.57 25.49 0.0M
2021-01-25 24.60 25.26 24.35 24.91 0.0M
2021-01-22 23.29 23.86 22.73 23.79 0.0M
2021-01-21 24.42 24.76 23.79 23.79 0.0M
2021-01-20 24.51 25.48 23.91 24.43 0.0M
2021-01-19 22.68 25.67 22.66 24.33 0.0M
2021-01-18 22.40 22.62 22.13 22.54 0.0M
2021-01-15 21.55 21.79 21.35 21.35 0.0M
2021-01-14 22.31 22.36 21.64 21.84 0.0M
2021-01-13 22.72 23.17 22.05 22.11 0.0M
2021-01-12 23.17 23.54 22.53 22.87 0.0M
2021-01-11 22.77 23.79 22.35 23.60 0.0M
2021-01-08 21.83 22.11 21.36 21.98 0.0M
2021-01-07 21.84 22.53 21.80 22.08 0.0M
2021-01-06 21.17 21.83 21.04 21.70 0.0M
2021-01-05 20.93 21.21 20.40 21.10 0.0M
2021-01-04 21.24 21.39 20.65 20.73 0.0M