HSI ESG Enhanced Select (HSISUI)

HSISUI
🏛️ Hong Kong →
5,408.13
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
2022-12-30 4,846.43 4,855.16 4,795.83 4,808.78 0.0M
2022-12-29 4,769.98 4,789.05 4,728.46 4,775.69 0.0M
2022-12-28 4,815.97 4,878.38 4,801.18 4,822.75 0.0M
2022-12-23 4,703.92 4,783.25 4,698.10 4,767.08 0.0M
2022-12-22 4,735.82 4,784.96 4,722.56 4,769.17 0.0M
2022-12-21 4,649.29 4,666.75 4,616.51 4,645.95 0.0M
2022-12-20 4,631.06 4,663.91 4,564.70 4,621.16 0.0M
2022-12-19 4,712.43 4,783.83 4,658.51 4,684.44 0.0M
2022-12-16 4,688.91 4,757.05 4,624.86 4,719.53 0.0M
2022-12-15 4,740.65 4,760.49 4,638.43 4,681.20 0.0M
2022-12-14 4,807.65 4,823.01 4,729.41 4,748.60 0.0M
2022-12-13 4,701.86 4,767.69 4,684.03 4,756.58 0.0M
2022-12-12 4,753.80 4,768.42 4,679.12 4,700.04 0.0M
2022-12-09 4,708.35 4,841.05 4,697.23 4,831.62 0.0M
2022-12-08 4,570.10 4,718.17 4,570.10 4,701.19 0.0M
2022-12-07 4,678.73 4,765.05 4,533.78 4,536.45 0.0M
2022-12-06 4,637.22 4,717.75 4,629.45 4,690.16 0.0M
2022-12-05 4,606.81 4,706.90 4,569.11 4,700.12 0.0M
2022-12-02 4,522.38 4,531.98 4,440.94 4,482.25 0.0M
2022-12-01 4,574.97 4,618.31 4,493.72 4,506.65 0.0M
2022-11-30 4,359.96 4,463.46 4,333.08 4,456.63 0.0M
2022-11-29 4,208.50 4,367.46 4,202.74 4,367.16 0.0M
2022-11-28 4,062.23 4,148.59 4,018.17 4,133.05 0.0M
2022-11-25 4,233.93 4,233.93 4,166.05 4,208.68 0.0M
2022-11-24 4,228.46 4,247.84 4,189.92 4,229.29 0.0M
2022-11-23 4,171.58 4,205.75 4,137.09 4,180.69 0.0M
2022-11-22 4,221.85 4,259.65 4,129.92 4,165.73 0.0M
2022-11-21 4,232.91 4,247.27 4,161.81 4,228.26 0.0M
2022-11-18 4,409.22 4,418.00 4,295.97 4,317.84 0.0M
2022-11-17 4,357.73 4,389.40 4,258.25 4,348.29 0.0M
2022-11-16 4,377.34 4,439.16 4,340.72 4,397.59 0.0M
2022-11-15 4,256.16 4,415.88 4,223.26 4,415.54 0.0M
2022-11-14 4,314.63 4,325.13 4,212.83 4,243.21 0.0M
2022-11-11 4,072.68 4,138.13 4,000.76 4,131.29 0.0M
2022-11-10 3,801.22 3,801.80 3,757.45 3,796.40 0.0M
2022-11-09 3,903.56 3,953.30 3,816.05 3,851.46 0.0M
2022-11-08 3,921.67 3,940.23 3,871.00 3,903.05 0.0M
2022-11-07 3,759.16 3,958.32 3,744.98 3,910.08 0.0M
2022-11-04 3,593.03 3,855.05 3,593.03 3,783.58 0.0M
2022-11-03 3,603.77 3,636.16 3,561.61 3,573.52 0.0M
2022-11-02 3,582.47 3,692.89 3,547.26 3,686.18 0.0M
2022-11-01 3,440.25 3,634.09 3,439.51 3,594.34 0.0M
2022-10-31 3,449.13 3,504.13 3,380.83 3,409.39 0.0M
2022-10-28 3,596.58 3,607.98 3,437.79 3,457.94 0.0M
2022-10-27 3,673.55 3,698.91 3,589.45 3,595.07 0.0M
2022-10-26 3,528.19 3,653.50 3,519.29 3,584.84 0.0M
2022-10-25 3,569.40 3,608.01 3,498.95 3,538.80 0.0M
2022-10-24 3,740.41 3,767.73 3,540.19 3,560.36 0.0M
2022-10-21 3,861.06 3,865.51 3,803.45 3,815.22 0.0M
2022-10-20 3,850.32 3,905.72 3,792.39 3,854.12 0.0M
2022-10-19 3,982.61 4,015.58 3,910.93 3,912.30 0.0M
2022-10-18 3,999.80 4,010.85 3,908.01 4,010.85 0.0M
2022-10-17 3,912.86 3,974.14 3,869.28 3,944.45 0.0M
2022-10-14 3,967.72 4,060.83 3,930.38 3,943.59 0.0M
2022-10-13 3,983.00 3,994.90 3,897.82 3,897.82 0.0M
2022-10-12 3,996.07 4,062.89 3,918.85 3,984.32 0.0M
2022-10-11 4,097.17 4,098.10 4,003.21 4,012.31 0.0M
2022-10-10 4,156.05 4,156.05 4,083.03 4,096.13 0.0M
2022-10-07 4,252.54 4,254.59 4,213.41 4,220.66 0.0M
2022-10-06 4,309.04 4,318.36 4,275.59 4,289.86 0.0M
2022-10-05 4,250.23 4,323.27 4,208.19 4,305.92 0.0M
2022-10-03 4,042.98 4,101.21 4,018.96 4,061.85 0.0M
2022-09-30 4,071.55 4,117.64 4,035.03 4,080.38 0.0M
2022-09-29 4,191.97 4,208.13 4,053.97 4,081.18 0.0M
2022-09-28 4,239.11 4,239.11 4,104.77 4,123.17 0.0M
2022-09-27 4,272.05 4,286.62 4,228.23 4,271.72 0.0M
2022-09-26 4,256.79 4,334.36 4,245.79 4,275.94 0.0M
2022-09-23 4,321.87 4,343.96 4,283.25 4,288.80 0.0M
2022-09-22 4,330.83 4,359.20 4,301.61 4,341.80 0.0M
2022-09-21 4,471.82 4,471.82 4,415.43 4,419.46 0.0M
2022-09-20 4,485.14 4,518.85 4,478.44 4,506.77 0.0M
2022-09-19 4,492.52 4,492.52 4,440.00 4,456.69 0.0M
2022-09-16 4,500.54 4,542.09 4,489.22 4,506.73 0.0M
2022-09-15 4,524.49 4,579.28 4,524.49 4,553.54 0.0M
2022-09-14 4,552.83 4,566.07 4,515.81 4,528.13 0.0M
2022-09-13 4,670.36 4,686.64 4,639.14 4,651.24 0.0M
2022-09-09 4,550.24 4,685.02 4,550.24 4,673.59 0.0M
2022-09-08 4,586.53 4,591.19 4,527.49 4,537.76 0.0M
2022-09-07 4,551.39 4,588.26 4,529.77 4,583.02 0.0M
2022-09-06 4,616.61 4,641.71 4,596.38 4,621.23 0.0M
2022-09-05 4,624.15 4,624.42 4,563.19 4,605.12 0.0M
2022-09-02 4,686.92 4,699.32 4,634.39 4,665.17 0.0M
2022-09-01 4,732.73 4,752.35 4,684.05 4,697.79 0.0M
2022-08-31 4,683.87 4,830.43 4,682.26 4,776.26 0.0M
2022-08-30 4,797.21 4,797.21 4,702.07 4,769.59 0.0M
2022-08-29 4,787.58 4,804.00 4,762.93 4,795.60 0.0M
2022-08-26 4,828.82 4,849.65 4,814.90 4,848.06 0.0M
2022-08-25 4,677.16 4,802.19 4,677.16 4,801.02 0.0M
2022-08-24 4,713.04 4,713.04 4,627.69 4,650.32 0.0M
2022-08-23 4,738.79 4,750.22 4,671.72 4,703.28 0.0M
2022-08-22 4,727.78 4,789.59 4,723.57 4,747.20 0.0M
2022-08-19 4,744.77 4,797.30 4,744.77 4,768.18 0.0M
2022-08-18 4,829.90 4,829.90 4,753.77 4,775.56 0.0M
2022-08-17 4,839.06 4,854.18 4,784.98 4,817.67 0.0M
2022-08-16 4,847.00 4,878.36 4,763.03 4,807.46 0.0M
2022-08-15 4,824.52 4,880.71 4,814.33 4,826.42 0.0M
2022-08-12 4,861.38 4,864.64 4,815.55 4,859.89 0.0M
2022-08-11 4,782.35 4,842.85 4,767.66 4,842.85 0.0M
2022-08-10 4,820.40 4,820.40 4,686.60 4,719.01 0.0M
2022-08-09 4,836.81 4,887.75 4,790.64 4,830.90 0.0M
2022-08-08 4,846.76 4,870.97 4,814.96 4,836.98 0.0M
2022-08-05 4,887.46 4,891.77 4,850.45 4,875.97 0.0M
2022-08-04 4,817.06 4,865.60 4,814.71 4,856.43 0.0M
2022-08-03 4,795.24 4,809.14 4,745.36 4,766.59 0.0M
2022-08-02 4,828.35 4,828.35 4,713.93 4,757.45 0.0M
2022-08-01 4,850.64 4,898.76 4,808.02 4,880.08 0.0M
2022-07-29 4,997.26 4,998.36 4,858.28 4,878.83 0.0M
2022-07-28 5,012.22 5,027.45 4,963.43 4,994.98 0.0M
2022-07-27 5,023.17 5,038.64 4,980.83 4,998.89 0.0M
2022-07-26 5,008.74 5,088.16 4,999.65 5,079.71 0.0M
2022-07-25 4,964.85 4,991.19 4,929.04 4,985.25 0.0M
2022-07-22 5,013.69 5,026.61 4,956.49 4,982.29 0.0M
2022-07-21 5,048.98 5,058.81 4,965.59 4,979.17 0.0M
2022-07-20 5,080.19 5,112.73 5,058.34 5,062.12 0.0M
2022-07-19 5,029.17 5,033.28 4,976.07 5,006.17 0.0M
2022-07-18 4,972.18 5,056.98 4,920.45 5,052.52 0.0M
2022-07-15 4,998.73 5,028.54 4,908.51 4,930.56 0.0M
2022-07-14 5,067.33 5,075.36 4,993.19 5,047.22 0.0M
2022-07-13 5,098.55 5,116.36 5,048.27 5,066.45 0.0M
2022-07-12 5,083.45 5,137.02 5,062.54 5,077.95 0.0M
2022-07-11 5,240.90 5,240.90 5,107.51 5,133.79 0.0M
2022-07-08 5,347.73 5,347.73 5,259.17 5,292.71 0.0M
2022-07-07 5,212.05 5,276.58 5,169.78 5,276.58 0.0M
2022-07-06 5,291.77 5,312.44 5,178.39 5,253.59 0.0M
2022-07-05 5,345.80 5,381.40 5,288.36 5,307.63 0.0M
2022-07-04 5,275.45 5,311.63 5,204.16 5,298.32 0.0M
2022-06-30 5,326.43 5,383.09 5,284.81 5,317.91 0.0M
2022-06-29 5,380.29 5,421.79 5,304.58 5,342.53 0.0M
2022-06-28 5,374.01 5,441.53 5,325.52 5,436.57 0.0M
2022-06-27 5,319.88 5,443.40 5,319.88 5,397.68 0.0M
2022-06-24 5,170.62 5,261.19 5,168.39 5,254.02 0.0M
2022-06-23 5,095.87 5,167.82 5,077.01 5,125.43 0.0M
2022-06-22 5,185.90 5,200.99 5,071.10 5,071.10 0.0M
2022-06-21 5,124.02 5,207.59 5,106.82 5,198.24 0.0M
2022-06-20 5,014.00 5,099.28 5,008.83 5,093.24 0.0M
2022-06-17 4,971.22 5,064.94 4,960.73 5,039.60 0.0M
2022-06-16 5,166.65 5,177.63 4,970.82 5,004.41 0.0M
2022-06-15 5,037.22 5,154.42 5,037.22 5,123.39 0.0M
2022-06-14 4,983.29 5,071.67 4,966.71 5,046.89 0.0M
2022-06-13 5,071.55 5,101.64 5,030.65 5,047.94 0.0M
2022-06-10 5,178.24 5,260.40 5,167.32 5,234.69 0.0M
2022-06-09 5,307.78 5,309.80 5,237.31 5,258.64 0.0M
2022-06-08 5,238.59 5,301.48 5,221.54 5,291.43 0.0M
2022-06-07 5,193.44 5,234.53 5,156.69 5,188.40 0.0M
2022-06-06 5,117.56 5,217.16 5,057.83 5,213.51 0.0M
2022-06-02 5,082.19 5,087.94 5,029.03 5,079.53 0.0M
2022-06-01 5,148.17 5,148.19 5,091.55 5,131.18 0.0M
2022-05-31 5,080.95 5,151.54 5,060.08 5,151.54 0.0M
2022-05-30 5,030.49 5,095.85 5,021.89 5,081.21 0.0M
2022-05-27 4,964.05 4,998.88 4,918.18 4,972.76 0.0M
2022-05-26 4,890.05 4,890.05 4,799.54 4,846.98 0.0M
2022-05-25 4,865.26 4,914.32 4,847.12 4,867.97 0.0M
2022-05-24 4,941.73 4,957.13 4,832.85 4,859.56 0.0M
2022-05-23 5,002.22 5,004.55 4,912.83 4,954.39 0.0M
2022-05-20 4,976.06 5,046.12 4,954.12 5,028.60 0.0M
2022-05-19 4,910.30 4,935.93 4,852.34 4,898.84 0.0M
2022-05-18 5,027.25 5,039.87 4,960.15 5,026.42 0.0M
2022-05-17 4,909.23 5,009.37 4,900.31 5,008.33 0.0M
2022-05-16 4,901.71 4,913.10 4,811.95 4,861.98 0.0M
2022-05-13 4,770.23 4,849.47 4,770.23 4,843.75 0.0M
2022-05-12 4,743.78 4,787.29 4,702.91 4,710.82 0.0M
2022-05-11 4,737.98 4,878.66 4,726.81 4,812.01 0.0M
2022-05-10 4,679.05 4,791.11 4,649.81 4,761.12 0.0M
2022-05-06 4,930.28 4,930.28 4,837.84 4,841.74 0.0M
2022-05-05 5,136.48 5,169.63 5,044.21 5,048.22 0.0M
2022-05-04 5,119.27 5,121.84 5,049.89 5,073.06 0.0M
2022-05-03 5,077.74 5,173.37 5,025.20 5,129.91 0.0M
2022-04-29 4,933.70 5,129.47 4,880.95 5,109.75 0.0M
2022-04-28 4,909.92 4,944.53 4,869.51 4,940.03 0.0M
2022-04-27 4,834.58 4,911.26 4,818.04 4,881.02 0.0M
2022-04-26 4,904.46 4,971.36 4,872.84 4,893.89 0.0M
2022-04-25 4,972.11 4,972.11 4,851.14 4,876.51 0.0M
2022-04-22 4,970.41 5,087.65 4,943.36 5,063.17 0.0M
2022-04-21 5,081.48 5,124.28 5,016.47 5,063.28 0.0M
2022-04-20 5,147.31 5,196.84 5,109.49 5,122.78 0.0M
2022-04-19 5,180.67 5,201.77 5,116.59 5,156.39 0.0M
2022-04-14 5,236.88 5,292.17 5,220.48 5,279.89 0.0M
2022-04-13 5,163.98 5,250.76 5,146.38 5,210.99 0.0M
2022-04-12 5,196.16 5,256.67 5,121.72 5,207.01 0.0M
2022-04-11 5,317.90 5,317.90 5,160.43 5,178.48 0.0M
2022-04-08 5,301.57 5,358.01 5,277.33 5,358.01 0.0M
2022-04-07 5,360.15 5,432.25 5,315.54 5,333.76 0.0M
2022-04-06 5,431.25 5,440.32 5,372.57 5,402.34 0.0M
2022-04-04 5,497.22 5,497.22 5,497.22 5,497.22 0.0M
2022-04-01 5,284.55 5,370.23 5,260.22 5,370.23 0.0M
2022-03-31 5,431.90 5,431.90 5,335.54 5,353.18 0.0M
2022-03-30 5,373.84 5,466.67 5,370.22 5,428.14 0.0M
2022-03-29 5,314.78 5,348.19 5,295.17 5,333.03 0.0M
2022-03-28 5,250.28 5,326.89 5,186.58 5,301.35 0.0M
2022-03-25 5,334.42 5,391.05 5,233.47 5,258.24 0.0M
2022-03-24 5,376.02 5,441.14 5,351.60 5,387.97 0.0M
2022-03-23 5,406.31 5,476.90 5,374.15 5,417.51 0.0M
2022-03-22 5,219.28 5,369.53 5,206.12 5,366.67 0.0M
2022-03-21 5,351.05 5,351.05 5,179.82 5,210.88 0.0M
2022-03-18 5,227.47 5,320.41 5,139.44 5,261.25 0.0M
2022-03-17 5,251.69 5,286.56 5,093.91 5,286.56 0.0M
2022-03-16 4,642.89 4,920.01 4,548.61 4,917.51 0.0M
2022-03-15 4,637.38 4,763.16 4,484.55 4,515.28 0.0M
2022-03-14 4,972.23 4,972.61 4,755.88 4,787.09 0.0M
2022-03-11 5,010.01 5,111.44 4,922.70 5,050.99 0.0M
2022-03-10 5,154.61 5,160.34 5,062.21 5,105.08 0.0M
2022-03-09 5,105.99 5,125.34 4,910.27 5,034.76 0.0M
2022-03-08 5,174.92 5,228.65 5,064.43 5,096.44 0.0M
2022-03-07 5,219.46 5,235.67 5,097.33 5,166.15 0.0M
2022-03-04 5,363.21 5,400.50 5,354.94 5,371.13 0.0M
2022-03-03 5,490.92 5,522.83 5,480.14 5,496.68 0.0M
2022-03-02 5,537.17 5,566.09 5,465.17 5,473.28 0.0M
2022-03-01 5,595.32 5,644.89 5,564.12 5,603.38 0.0M
2022-02-28 5,636.85 5,636.85 5,524.29 5,588.02 0.0M
2022-02-25 5,653.53 5,694.32 5,610.19 5,623.41 0.0M
2022-02-24 5,743.61 5,772.95 5,617.43 5,644.39 0.0M
2022-02-23 5,841.97 5,863.48 5,810.07 5,841.25 0.0M
2022-02-22 5,875.09 5,897.91 5,778.66 5,819.03 0.0M
2022-02-21 5,973.73 5,993.64 5,943.66 5,987.97 0.0M
2022-02-18 6,051.65 6,086.62 6,005.72 6,013.23 0.0M
2022-02-17 6,080.82 6,111.47 6,019.01 6,091.89 0.0M
2022-02-16 6,052.08 6,083.74 6,034.35 6,077.04 0.0M
2022-02-15 5,997.32 6,033.39 5,958.77 5,993.44 0.0M
2022-02-14 6,082.52 6,082.52 6,010.61 6,020.81 0.0M
2022-02-11 6,103.86 6,132.16 6,078.70 6,121.26 0.0M
2022-02-10 6,142.91 6,143.05 6,052.97 6,113.05 0.0M
2022-02-09 6,075.04 6,112.04 6,057.81 6,096.23 0.0M
2022-02-08 6,049.82 6,049.82 5,935.68 5,978.44 0.0M
2022-02-07 6,090.41 6,097.14 6,023.28 6,069.53 0.0M
2022-02-04 6,021.08 6,082.67 5,950.98 6,070.62 0.0M
2022-01-31 5,835.78 5,909.19 5,784.36 5,868.55 0.0M
2022-01-28 5,908.06 5,913.00 5,812.15 5,818.09 0.0M
2022-01-27 5,941.82 5,941.82 5,833.37 5,895.09 0.0M
2022-01-26 6,048.38 6,072.52 5,983.78 6,012.56 0.0M
2022-01-25 6,028.02 6,057.53 5,963.16 6,019.19 0.0M
2022-01-24 6,134.55 6,157.02 6,109.58 6,125.36 0.0M
2022-01-21 6,183.83 6,201.78 6,139.78 6,196.22 0.0M
2022-01-20 5,995.75 6,176.12 5,992.77 6,176.12 0.0M
2022-01-19 5,977.47 5,988.92 5,910.64 5,954.28 0.0M
2022-01-18 5,963.50 5,995.19 5,912.44 5,935.44 0.0M
2022-01-17 6,001.32 6,004.70 5,926.30 5,948.04 0.0M
2022-01-14 5,954.26 6,003.10 5,941.98 6,003.10 0.0M
2022-01-13 6,056.08 6,056.08 5,975.24 6,007.53 0.0M
2022-01-12 5,928.61 6,013.99 5,928.61 6,013.99 0.0M
2022-01-11 5,843.79 5,890.97 5,824.45 5,857.84 0.0M
2022-01-10 5,794.39 5,867.17 5,762.68 5,859.07 0.0M
2022-01-07 5,741.36 5,789.97 5,703.82 5,786.50 0.0M
2022-01-06 5,628.55 5,687.06 5,591.04 5,686.86 0.0M
2022-01-05 5,768.51 5,768.51 5,643.69 5,657.55 0.0M
2022-01-04 5,788.52 5,799.29 5,721.39 5,754.67 0.0M
2022-01-03 5,833.21 5,859.07 5,741.62 5,763.28 0.0M