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
2024-12-31 24.79 25.60 24.79 25.09 0.0M
2024-12-30 25.53 25.68 24.48 25.30 0.0M
2024-12-27 24.76 25.24 23.97 24.80 0.0M
2024-12-24 24.08 24.42 23.53 24.10 0.0M
2024-12-23 24.60 24.70 23.64 24.05 0.0M
2024-12-20 24.94 24.99 23.63 23.92 0.0M
2024-12-19 25.12 25.40 22.99 24.52 0.0M
2024-12-18 24.51 25.06 23.93 24.21 0.0M
2024-12-17 24.20 25.00 23.14 23.84 0.0M
2024-12-16 25.74 26.00 24.17 24.32 0.0M
2024-12-13 26.43 26.45 24.73 25.21 0.0M
2024-12-12 28.60 30.32 27.98 29.43 0.0M
2024-12-11 29.65 30.06 28.47 28.65 0.0M
2024-12-10 34.66 34.98 30.07 30.67 0.0M
2024-12-09 25.17 30.38 25.17 30.38 0.0M
2024-12-06 25.24 26.37 24.89 25.77 0.0M
2024-12-05 25.87 25.90 25.11 25.29 0.0M
2024-12-04 26.55 27.35 26.28 26.62 0.0M
2024-12-03 25.63 27.03 25.61 26.66 0.0M
2024-12-02 26.53 27.54 26.21 26.26 0.0M
2024-11-29 26.15 27.70 25.69 26.43 0.0M
2024-11-28 26.40 27.20 25.93 26.84 0.0M
2024-11-27 24.63 28.02 24.15 27.39 0.0M
2024-11-26 25.86 26.05 24.44 24.95 0.0M
2024-11-25 26.33 26.47 24.91 24.95 0.0M
2024-11-22 25.43 26.23 24.44 25.89 0.0M
2024-11-21 26.52 26.52 25.08 25.37 0.0M
2024-11-20 27.26 27.36 26.42 26.42 0.0M
2024-11-19 28.87 28.91 26.79 26.81 0.0M
2024-11-18 29.74 30.67 28.68 29.03 0.0M
2024-11-15 29.41 30.03 29.01 29.35 0.0M
2024-11-14 28.45 29.95 27.69 29.48 0.0M
2024-11-13 28.72 29.20 28.03 29.03 0.0M
2024-11-12 27.76 29.16 25.44 28.76 0.0M
2024-11-11 30.81 31.05 28.64 28.64 0.0M
2024-11-08 37.94 38.15 35.62 35.98 0.0M
2024-11-07 35.30 37.00 35.30 37.00 0.0M
2024-11-06 36.95 37.15 35.25 35.92 0.0M
2024-11-05 36.49 38.14 36.49 38.14 0.0M
2024-11-04 37.52 37.78 36.94 36.94 0.0M
2024-11-01 37.31 38.17 36.77 37.14 0.0M
2024-10-31 37.40 37.57 36.86 36.92 0.0M
2024-10-30 37.18 37.88 36.69 37.81 0.0M
2024-10-29 37.13 37.51 35.92 37.11 0.0M
2024-10-28 38.19 38.19 36.74 37.13 0.0M
2024-10-25 35.62 38.64 35.60 37.87 0.0M
2024-10-24 36.15 36.51 35.52 36.13 0.0M
2024-10-23 35.41 37.12 35.19 36.60 0.0M
2024-10-22 35.25 35.98 34.89 35.70 0.0M
2024-10-21 35.77 36.69 34.79 35.73 0.0M
2024-10-18 33.73 38.75 31.98 36.70 0.0M
2024-10-17 35.62 36.88 33.47 34.34 0.0M
2024-10-16 35.57 36.94 35.57 35.84 0.0M
2024-10-15 36.17 36.41 32.91 35.62 0.0M
2024-10-14 44.43 44.59 38.98 39.13 0.0M
2024-10-10 46.05 47.88 45.24 45.95 0.0M
2024-10-09 45.42 46.52 41.40 44.62 0.0M
2024-10-08 48.68 48.68 43.68 45.49 0.0M
2024-10-07 47.40 48.98 45.82 48.96 0.0M
2024-10-04 41.81 44.74 41.50 44.70 0.0M
2024-10-03 43.24 44.04 39.46 42.82 0.0M
2024-10-02 38.10 45.16 38.10 43.90 0.0M
2024-09-30 37.49 38.64 34.93 35.66 0.0M
2024-09-27 34.13 36.79 32.80 34.17 0.0M
2024-09-26 25.77 30.89 24.85 30.89 0.0M
2024-09-25 30.48 30.48 24.79 24.80 0.0M
2024-09-24 21.75 25.31 20.72 25.09 0.0M
2024-09-23 20.94 21.71 20.54 20.68 0.0M
2024-09-20 21.34 22.17 20.98 20.98 0.0M
2024-09-19 20.80 22.13 20.49 21.77 0.0M
2024-09-17 20.36 21.02 20.36 20.86 0.0M
2024-09-16 21.21 21.34 20.16 20.28 0.0M
2024-09-13 21.08 21.55 20.79 20.79 0.0M
2024-09-12 21.28 21.45 21.11 21.18 0.0M
2024-09-11 21.15 21.47 21.07 21.44 0.0M
2024-09-10 20.82 21.12 20.81 21.01 0.0M
2024-09-09 21.52 21.76 21.18 21.30 0.0M
2024-09-05 21.29 21.31 20.21 20.30 0.0M
2024-09-04 21.49 21.90 21.27 21.36 0.0M
2024-09-03 21.60 21.64 20.82 20.83 0.0M
2024-09-02 22.31 22.31 21.71 21.97 0.0M
2024-08-30 20.98 22.89 20.98 21.95 0.0M
2024-08-29 21.35 21.36 20.67 21.13 0.0M
2024-08-28 20.98 21.41 20.70 21.25 0.0M
2024-08-27 21.74 21.74 20.90 20.99 0.0M
2024-08-26 22.11 22.26 21.59 21.77 0.0M
2024-08-23 22.04 22.12 21.65 21.72 0.0M
2024-08-22 21.94 22.00 21.42 21.85 0.0M
2024-08-21 22.67 22.82 21.77 22.01 0.0M
2024-08-20 22.40 22.43 21.67 21.83 0.0M
2024-08-19 22.13 22.57 21.99 22.28 0.0M
2024-08-16 21.86 22.07 21.23 21.66 0.0M
2024-08-15 22.35 22.35 21.61 21.84 0.0M
2024-08-14 23.17 23.20 22.78 22.78 0.0M
2024-08-13 23.62 23.73 23.36 23.44 0.0M
2024-08-12 24.27 24.27 23.43 23.68 0.0M
2024-08-09 24.17 24.59 24.15 24.20 0.0M
2024-08-08 25.50 25.72 24.61 25.21 0.0M
2024-08-07 25.24 25.41 24.44 24.72 0.0M
2024-08-06 26.49 27.06 25.67 26.40 0.0M
2024-08-05 29.41 32.28 25.86 28.60 0.0M
2024-08-02 23.34 24.15 22.58 23.82 0.0M
2024-08-01 22.75 22.80 21.73 21.88 0.0M
2024-07-31 22.97 23.87 22.81 22.88 0.0M
2024-07-30 23.23 23.59 22.83 23.19 0.0M
2024-07-29 23.82 24.11 23.19 23.21 0.0M
2024-07-26 23.48 23.77 22.90 23.48 0.0M
2024-07-25 23.15 23.44 22.55 23.35 0.0M
2024-07-24 22.60 22.69 21.89 22.45 0.0M
2024-07-23 23.39 23.40 22.14 22.58 0.0M
2024-07-22 23.81 23.85 23.20 23.64 0.0M
2024-07-19 23.81 24.15 23.01 23.06 0.0M
2024-07-18 23.88 24.12 23.74 23.81 0.0M
2024-07-17 24.19 24.23 23.40 23.50 0.0M
2024-07-16 24.23 24.23 23.88 23.88 0.0M
2024-07-15 24.73 24.79 23.91 24.05 0.0M
2024-07-12 23.47 24.24 23.35 23.77 0.0M
2024-07-11 22.40 23.23 22.31 23.13 0.0M
2024-07-10 22.44 22.86 22.06 22.13 0.0M
2024-07-09 22.56 22.62 22.17 22.17 0.0M
2024-07-08 22.93 22.93 22.29 22.82 0.0M
2024-07-05 22.28 22.37 21.83 22.01 0.0M
2024-07-04 22.71 22.91 22.11 22.17 0.0M
2024-07-03 22.55 22.67 21.84 22.49 0.0M
2024-07-02 22.39 23.14 22.23 22.47 0.0M
2024-06-28 22.78 23.01 21.55 21.68 0.0M
2024-06-27 21.28 22.90 21.22 22.89 0.0M
2024-06-26 21.36 21.36 20.89 21.21 0.0M
2024-06-25 22.25 22.32 21.12 21.20 0.0M
2024-06-24 22.77 22.77 22.05 22.32 0.0M
2024-06-21 22.02 22.35 21.94 22.09 0.0M
2024-06-20 22.14 22.44 22.05 22.09 0.0M
2024-06-19 21.26 22.67 21.24 22.24 0.0M
2024-06-18 22.05 22.09 21.03 21.24 0.0M
2024-06-17 22.28 22.91 22.07 22.07 0.0M
2024-06-14 22.75 22.82 21.93 21.96 0.0M
2024-06-13 23.39 23.48 22.83 22.92 0.0M
2024-06-12 23.46 23.77 23.44 23.56 0.0M
2024-06-11 24.49 24.54 23.62 23.62 0.0M
2024-06-07 23.92 24.07 23.43 23.47 0.0M
2024-06-06 24.33 24.46 23.94 24.23 0.0M
2024-06-05 24.80 24.91 23.90 24.28 0.0M
2024-06-04 25.43 25.43 24.57 24.58 0.0M
2024-06-03 25.06 25.68 25.06 25.29 0.0M
2024-05-31 23.94 25.31 23.94 25.27 0.0M
2024-05-30 24.69 25.01 23.79 24.48 0.0M
2024-05-29 23.94 24.67 23.75 24.37 0.0M
2024-05-28 24.26 24.45 23.70 23.75 0.0M
2024-05-27 24.71 24.87 24.00 24.24 0.0M
2024-05-24 24.45 24.86 24.20 24.39 0.0M
2024-05-23 24.29 25.05 24.01 24.37 0.0M
2024-05-22 24.80 25.06 24.03 24.22 0.0M
2024-05-21 25.13 25.54 24.69 25.05 0.0M
2024-05-20 25.74 25.88 24.94 25.16 0.0M
2024-05-17 26.06 26.32 24.97 25.31 0.0M
2024-05-16 25.60 26.35 25.33 25.99 0.0M
2024-05-14 26.00 26.29 25.42 25.48 0.0M
2024-05-13 26.72 26.74 25.81 25.87 0.0M
2024-05-10 25.77 26.40 25.30 25.90 0.0M
2024-05-09 25.41 25.70 25.25 25.33 0.0M
2024-05-08 26.17 26.43 25.26 25.37 0.0M
2024-05-07 27.43 27.55 26.47 26.55 0.0M
2024-05-06 28.51 28.63 27.36 27.86 0.0M
2024-05-03 28.27 28.62 27.57 27.87 0.0M
2024-05-02 26.70 27.64 26.40 27.20 0.0M
2024-04-30 27.02 27.37 26.15 26.53 0.0M
2024-04-29 29.00 29.23 27.39 27.44 0.0M
2024-04-26 27.12 28.48 26.99 27.44 0.0M
2024-04-25 27.25 27.56 26.18 26.50 0.0M
2024-04-24 25.84 26.38 25.33 26.31 0.0M
2024-04-23 25.52 25.82 25.08 25.78 0.0M
2024-04-22 25.76 25.77 25.28 25.41 0.0M
2024-04-19 26.21 26.95 25.04 25.05 0.0M
2024-04-18 25.93 25.93 25.26 25.29 0.0M
2024-04-17 26.42 26.42 25.87 25.95 0.0M
2024-04-16 26.84 27.19 26.64 26.87 0.0M
2024-04-15 26.59 26.84 26.15 26.25 0.0M
2024-04-12 25.76 25.91 25.09 25.61 0.0M
2024-04-11 26.17 26.42 25.69 25.90 0.0M
2024-04-10 25.80 26.34 25.62 26.15 0.0M
2024-04-09 25.93 26.38 25.63 25.77 0.0M
2024-04-08 26.44 26.49 26.05 26.11 0.0M
2024-04-05 26.07 26.49 25.58 25.58 0.0M
2024-04-03 25.69 25.88 25.13 25.17 0.0M
2024-04-02 25.84 26.13 25.43 25.52 0.0M
2024-03-28 24.14 24.62 23.62 23.96 0.0M
2024-03-27 24.23 24.61 23.87 24.46 0.0M
2024-03-26 24.57 24.64 23.77 24.12 0.0M
2024-03-25 25.32 25.36 24.26 24.38 0.0M
2024-03-22 24.34 25.65 24.01 24.55 0.0M
2024-03-21 25.28 25.52 24.76 24.79 0.0M
2024-03-20 25.50 25.60 24.90 25.04 0.0M
2024-03-19 26.18 26.30 25.51 25.55 0.0M
2024-03-18 26.73 26.83 26.12 26.13 0.0M
2024-03-15 26.90 27.35 26.38 26.46 0.0M
2024-03-14 27.46 27.78 26.84 26.93 0.0M
2024-03-13 27.95 28.24 27.68 27.76 0.0M
2024-03-12 27.55 28.67 27.04 28.28 0.0M
2024-03-11 28.13 28.47 27.31 27.50 0.0M
2024-03-08 28.15 28.36 27.18 27.48 0.0M
2024-03-07 28.57 28.96 28.12 28.36 0.0M
2024-03-06 29.43 29.44 28.74 28.85 0.0M
2024-03-05 29.47 30.03 29.19 29.73 0.0M
2024-03-04 29.91 30.23 29.40 29.68 0.0M
2024-03-01 28.14 29.23 28.14 28.95 0.0M
2024-02-29 29.33 29.47 28.58 28.72 0.0M
2024-02-28 29.79 30.10 29.20 29.76 0.0M
2024-02-27 30.24 30.36 29.44 29.95 0.0M
2024-02-26 30.90 31.19 30.40 30.47 0.0M
2024-02-23 31.27 31.99 30.87 31.05 0.0M
2024-02-22 30.02 30.80 29.96 30.77 0.0M
2024-02-21 29.77 31.19 29.77 30.15 0.0M
2024-02-20 31.22 31.59 29.97 29.98 0.0M
2024-02-19 31.95 32.53 31.29 31.30 0.0M
2024-02-16 30.66 32.01 30.55 31.48 0.0M
2024-02-15 31.01 31.74 30.94 31.06 0.0M
2024-02-14 32.08 32.26 31.19 31.48 0.0M
2024-02-09 30.34 31.06 30.34 30.44 0.0M
2024-02-08 30.46 31.42 30.31 31.13 0.0M
2024-02-07 31.72 32.14 30.23 30.73 0.0M
2024-02-06 30.11 32.04 29.46 31.38 0.0M
2024-02-05 30.16 31.12 29.95 30.33 0.0M
2024-02-02 28.98 29.37 28.59 28.81 0.0M
2024-02-01 29.20 29.87 28.18 29.19 0.0M
2024-01-31 27.39 29.55 27.39 29.26 0.0M
2024-01-30 29.60 30.45 29.12 29.83 0.0M
2024-01-29 28.90 29.97 28.76 29.21 0.0M
2024-01-26 29.33 29.85 28.44 28.98 0.0M
2024-01-25 30.04 30.90 29.71 30.09 0.0M
2024-01-24 29.97 31.20 29.35 30.84 0.0M
2024-01-23 29.44 32.55 29.44 29.71 0.0M
2024-01-22 27.77 32.12 27.75 30.62 0.0M
2024-01-19 27.50 27.67 26.50 27.17 0.0M
2024-01-18 28.59 29.06 27.77 27.79 0.0M
2024-01-17 26.42 29.76 26.42 28.82 0.0M
2024-01-16 25.01 25.69 24.81 25.45 0.0M
2024-01-15 25.47 25.47 24.63 24.66 0.0M
2024-01-12 25.34 25.34 24.43 24.52 0.0M
2024-01-11 24.73 25.36 24.58 24.83 0.0M
2024-01-10 24.95 25.11 24.46 24.80 0.0M
2024-01-09 25.08 25.72 24.69 24.97 0.0M
2024-01-08 24.80 25.74 24.70 25.49 0.0M
2024-01-05 24.57 24.61 24.10 24.21 0.0M
2024-01-04 25.00 25.04 24.43 24.52 0.0M
2024-01-03 25.33 25.33 24.73 24.88 0.0M
2024-01-02 25.94 26.09 25.09 25.24 0.0M