HSI 5% OTM Covered Call (HSIOCC)

HSIOCC
🏛️ Hong Kong →
7,155.01
Dernière Mise à Jour: 2025-09-26
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 6,735.35 6,744.31 6,697.34 6,697.34 0.0M
2021-12-30 6,629.55 6,667.34 6,594.21 6,628.93 0.0M
2021-12-29 6,660.08 6,660.08 6,599.35 6,621.33 0.0M
2021-12-28 6,682.99 6,685.97 6,625.06 6,676.98 0.0M
2021-12-24 6,695.09 6,699.21 6,649.79 6,659.83 0.0M
2021-12-23 6,632.90 6,671.50 6,606.34 6,651.48 0.0M
2021-12-22 6,661.70 6,669.85 6,591.94 6,625.29 0.0M
2021-12-21 6,540.79 6,623.67 6,518.71 6,587.43 0.0M
2021-12-20 6,621.39 6,636.18 6,499.07 6,522.47 0.0M
2021-12-17 6,714.59 6,720.52 6,639.97 6,648.89 0.0M
2021-12-16 6,679.51 6,743.49 6,639.81 6,730.03 0.0M
2021-12-15 6,777.88 6,804.18 6,688.06 6,714.04 0.0M
2021-12-14 6,798.80 6,823.55 6,751.87 6,773.18 0.0M
2021-12-13 6,931.64 6,966.91 6,854.74 6,856.54 0.0M
2021-12-10 6,888.67 6,919.54 6,846.47 6,867.19 0.0M
2021-12-09 6,912.16 6,943.52 6,903.83 6,931.48 0.0M
2021-12-08 6,883.97 6,883.97 6,836.09 6,860.63 0.0M
2021-12-07 6,790.69 6,853.44 6,730.28 6,851.11 0.0M
2021-12-06 6,708.46 6,754.97 6,673.37 6,682.95 0.0M
2021-12-03 6,757.73 6,799.13 6,707.72 6,790.31 0.0M
2021-12-02 6,726.58 6,798.72 6,725.54 6,794.68 0.0M
2021-12-01 6,742.64 6,814.98 6,730.36 6,762.27 0.0M
2021-11-30 6,813.21 6,816.31 6,631.32 6,712.46 0.0M
2021-11-29 6,818.16 6,881.57 6,779.43 6,801.94 0.0M
2021-11-26 6,973.12 6,973.12 6,862.88 6,866.76 0.0M
2021-11-25 7,031.80 7,060.95 6,995.74 7,054.87 0.0M
2021-11-24 7,037.38 7,086.63 7,003.42 7,038.99 0.0M
2021-11-23 7,045.30 7,068.99 7,019.96 7,029.32 0.0M
2021-11-22 7,155.23 7,157.18 7,092.19 7,114.80 0.0M
2021-11-19 7,102.47 7,150.20 7,078.74 7,142.64 0.0M
2021-11-18 7,235.73 7,243.97 7,192.48 7,219.00 0.0M
2021-11-17 7,301.31 7,313.78 7,274.45 7,310.93 0.0M
2021-11-16 7,244.96 7,332.84 7,241.57 7,327.09 0.0M
2021-11-15 7,245.75 7,259.65 7,191.27 7,236.45 0.0M
2021-11-12 7,263.74 7,271.37 7,185.69 7,217.93 0.0M
2021-11-11 7,084.91 7,215.90 7,080.55 7,195.69 0.0M
2021-11-10 7,052.76 7,129.28 6,980.31 7,125.30 0.0M
2021-11-09 7,112.14 7,112.14 7,036.09 7,073.68 0.0M
2021-11-08 7,056.79 7,079.44 7,021.90 7,058.75 0.0M
2021-11-05 7,110.91 7,137.72 7,047.76 7,088.05 0.0M
2021-11-04 7,179.44 7,187.15 7,126.81 7,186.05 0.0M
2021-11-03 7,142.10 7,171.37 7,070.24 7,129.75 0.0M
2021-11-02 7,285.49 7,291.23 7,129.91 7,149.69 0.0M
2021-11-01 7,180.06 7,180.06 7,114.71 7,163.28 0.0M
2021-10-29 7,247.39 7,258.21 7,204.66 7,221.43 0.0M
2021-10-28 7,294.85 7,319.77 7,245.46 7,269.19 0.0M
2021-10-27 7,309.40 7,320.74 7,266.81 7,288.54 0.0M
2021-10-26 7,381.54 7,382.23 7,340.00 7,362.64 0.0M
2021-10-25 7,345.21 7,373.71 7,332.89 7,359.16 0.0M
2021-10-22 7,344.71 7,365.21 7,328.18 7,354.58 0.0M
2021-10-21 7,334.31 7,354.97 7,297.85 7,334.84 0.0M
2021-10-20 7,330.96 7,343.34 7,306.42 7,326.16 0.0M
2021-10-19 7,217.87 7,281.68 7,212.21 7,280.42 0.0M
2021-10-18 7,189.53 7,198.65 7,129.65 7,194.96 0.0M
2021-10-15 7,118.61 7,175.96 7,076.76 7,174.25 0.0M
2021-10-12 7,074.82 7,129.24 7,050.41 7,076.58 0.0M
2021-10-11 7,126.58 7,178.48 7,121.11 7,159.21 0.0M
2021-10-08 7,086.10 7,087.41 6,978.56 7,039.39 0.0M
2021-10-07 6,905.66 7,012.71 6,903.03 7,006.93 0.0M
2021-10-06 6,878.40 6,886.05 6,766.35 6,808.61 0.0M
2021-10-05 6,747.68 6,862.55 6,728.66 6,844.35 0.0M
2021-10-04 6,904.25 6,922.51 6,790.65 6,824.50 0.0M
2021-09-30 6,938.08 6,986.00 6,904.01 6,964.53 0.0M
2021-09-29 6,817.10 6,992.46 6,810.34 6,984.68 0.0M
2021-09-28 6,894.64 6,987.44 6,867.88 6,938.21 0.0M
2021-09-27 6,880.08 6,938.28 6,839.66 6,855.62 0.0M
2021-09-24 6,945.84 6,976.07 6,824.11 6,850.91 0.0M
2021-09-23 6,986.17 7,030.55 6,885.05 6,940.92 0.0M
2021-09-21 6,762.30 6,876.24 6,732.93 6,858.95 0.0M
2021-09-20 6,953.71 6,953.71 6,759.28 6,823.72 0.0M
2021-09-17 6,959.82 7,055.27 6,916.25 7,055.27 0.0M
2021-09-16 7,075.99 7,077.15 6,937.53 6,982.51 0.0M
2021-09-15 7,160.40 7,189.17 7,074.79 7,084.85 0.0M
2021-09-14 7,307.58 7,318.29 7,180.08 7,214.56 0.0M
2021-09-13 7,297.94 7,311.69 7,230.45 7,295.15 0.0M
2021-09-10 7,310.01 7,391.19 7,310.01 7,390.90 0.0M
2021-09-09 7,344.63 7,365.48 7,241.96 7,264.34 0.0M
2021-09-08 7,439.30 7,467.57 7,377.84 7,413.85 0.0M
2021-09-07 7,381.92 7,441.02 7,369.45 7,422.83 0.0M
2021-09-06 7,301.18 7,375.72 7,298.15 7,374.40 0.0M
2021-09-03 7,335.61 7,343.10 7,284.53 7,306.53 0.0M
2021-09-02 7,383.38 7,410.36 7,321.89 7,351.40 0.0M
2021-09-01 7,269.78 7,354.31 7,249.16 7,336.07 0.0M
2021-08-31 7,201.57 7,294.64 7,096.91 7,294.64 0.0M
2021-08-30 7,189.24 7,220.14 7,119.59 7,208.42 0.0M
2021-08-27 7,163.62 7,236.87 7,141.95 7,170.98 0.0M
2021-08-26 7,236.09 7,254.34 7,128.06 7,173.18 0.0M
2021-08-25 7,316.37 7,332.03 7,211.76 7,251.72 0.0M
2021-08-24 7,184.30 7,261.02 7,158.79 7,261.02 0.0M
2021-08-23 7,108.37 7,184.93 7,066.84 7,086.50 0.0M
2021-08-20 7,111.61 7,118.90 6,937.72 7,012.87 0.0M
2021-08-19 7,272.27 7,290.10 7,107.83 7,144.57 0.0M
2021-08-18 7,292.44 7,343.65 7,257.24 7,299.72 0.0M
2021-08-17 7,356.61 7,408.88 7,228.41 7,265.24 0.0M
2021-08-16 7,439.43 7,460.30 7,349.36 7,387.06 0.0M
2021-08-13 7,409.58 7,480.39 7,392.35 7,445.25 0.0M
2021-08-12 7,511.86 7,528.48 7,443.40 7,479.17 0.0M
2021-08-11 7,477.27 7,555.00 7,469.39 7,515.40 0.0M
2021-08-10 7,459.32 7,498.03 7,370.33 7,498.03 0.0M
2021-08-09 7,310.31 7,472.89 7,310.31 7,409.90 0.0M
2021-08-06 7,384.74 7,404.22 7,331.37 7,379.42 0.0M
2021-08-05 7,425.31 7,477.53 7,363.07 7,383.74 0.0M
2021-08-04 7,365.77 7,493.35 7,327.33 7,439.86 0.0M
2021-08-03 7,377.87 7,388.03 7,263.14 7,377.28 0.0M
2021-08-02 7,335.82 7,404.06 7,252.62 7,386.31 0.0M
2021-07-30 7,306.39 7,357.44 7,221.70 7,309.88 0.0M
2021-07-29 7,354.50 7,402.74 7,270.17 7,398.03 0.0M
2021-07-28 7,161.77 7,173.26 6,985.36 7,161.19 0.0M
2021-07-27 7,327.71 7,400.08 6,959.05 7,052.27 0.0M
2021-07-26 7,518.54 7,555.87 7,360.56 7,363.17 0.0M
2021-07-23 7,791.20 7,794.03 7,652.73 7,680.75 0.0M
2021-07-22 7,721.00 7,803.05 7,721.00 7,793.72 0.0M
2021-07-21 7,693.18 7,693.18 7,582.46 7,653.37 0.0M
2021-07-20 7,697.11 7,739.37 7,624.90 7,663.11 0.0M
2021-07-19 7,795.13 7,795.13 7,702.74 7,727.64 0.0M
2021-07-16 7,854.01 7,932.00 7,837.77 7,872.11 0.0M
2021-07-15 7,814.91 7,921.13 7,799.82 7,869.75 0.0M
2021-07-14 7,854.76 7,854.76 7,789.19 7,811.33 0.0M
2021-07-13 7,784.17 7,883.91 7,762.35 7,860.51 0.0M
2021-07-12 7,796.86 7,796.86 7,707.56 7,734.52 0.0M
2021-07-09 7,616.15 7,716.09 7,550.84 7,686.25 0.0M
2021-07-08 7,843.22 7,846.05 7,620.54 7,631.87 0.0M
2021-07-07 7,789.06 7,860.96 7,789.06 7,858.60 0.0M
2021-07-06 7,895.26 7,910.43 7,842.54 7,889.59 0.0M
2021-07-05 7,902.64 7,961.57 7,880.27 7,908.61 0.0M
2021-07-02 8,075.58 8,075.58 7,933.99 7,954.13 0.0M
2021-06-30 8,176.18 8,176.18 8,091.68 8,093.72 0.0M
2021-06-29 8,206.45 8,208.95 8,115.64 8,135.09 0.0M
2021-06-28 8,228.83 8,229.96 8,195.98 8,211.74 0.0M
2021-06-25 8,135.79 8,220.79 8,129.73 8,217.05 0.0M
2021-06-24 8,112.04 8,133.25 8,075.69 8,103.20 0.0M
2021-06-23 8,003.62 8,105.36 7,969.69 8,084.86 0.0M
2021-06-22 8,017.78 8,017.78 7,940.33 7,942.52 0.0M
2021-06-21 7,991.66 8,019.92 7,944.83 7,992.53 0.0M
2021-06-18 8,020.38 8,085.27 8,004.99 8,079.58 0.0M
2021-06-17 7,927.87 8,011.49 7,916.98 8,011.21 0.0M
2021-06-16 8,030.64 8,034.93 7,968.35 7,976.77 0.0M
2021-06-15 8,111.02 8,111.95 7,981.58 8,032.52 0.0M
2021-06-11 8,107.25 8,119.16 8,060.98 8,088.52 0.0M
2021-06-10 8,061.38 8,115.53 8,039.16 8,057.87 0.0M
2021-06-09 8,052.29 8,088.63 8,042.19 8,057.24 0.0M
2021-06-08 8,094.04 8,118.58 8,028.18 8,067.55 0.0M
2021-06-07 8,118.67 8,118.67 8,020.76 8,066.68 0.0M
2021-06-04 8,073.23 8,127.81 8,051.65 8,101.42 0.0M
2021-06-03 8,207.69 8,211.50 8,094.47 8,110.38 0.0M
2021-06-02 8,216.38 8,238.89 8,173.76 8,195.56 0.0M
2021-06-01 8,154.07 8,235.27 8,124.52 8,231.30 0.0M
2021-05-31 8,147.70 8,156.89 8,094.46 8,156.89 0.0M
2021-05-28 8,153.30 8,207.28 8,123.74 8,148.64 0.0M
2021-05-27 8,109.09 8,156.24 8,099.77 8,145.23 0.0M
2021-05-26 8,134.82 8,186.82 8,121.58 8,160.00 0.0M
2021-05-25 7,972.20 8,092.69 7,968.23 8,088.61 0.0M
2021-05-24 7,933.66 7,958.00 7,890.41 7,949.11 0.0M
2021-05-21 7,989.88 7,992.60 7,914.38 7,961.75 0.0M
2021-05-20 7,932.23 7,973.84 7,917.95 7,959.47 0.0M
2021-05-18 7,959.22 8,005.72 7,959.22 7,999.35 0.0M
2021-05-17 7,870.01 7,908.03 7,854.43 7,887.51 0.0M
2021-05-14 7,809.13 7,850.87 7,754.53 7,840.92 0.0M
2021-05-13 7,792.64 7,849.34 7,754.21 7,754.49 0.0M
2021-05-12 7,861.15 7,897.29 7,803.96 7,897.29 0.0M
2021-05-11 7,870.50 7,882.12 7,809.03 7,836.79 0.0M
2021-05-10 8,033.27 8,065.69 7,958.98 7,998.47 0.0M
2021-05-07 8,036.31 8,075.65 7,980.00 8,002.38 0.0M
2021-05-06 8,026.84 8,040.52 7,938.51 8,008.48 0.0M
2021-05-05 7,943.45 8,019.25 7,922.61 7,947.91 0.0M
2021-05-04 7,956.50 7,990.47 7,920.32 7,985.73 0.0M
2021-05-03 8,014.63 8,014.63 7,902.45 7,929.88 0.0M
2021-04-30 8,108.35 8,139.26 8,023.12 8,028.46 0.0M
2021-04-29 8,162.64 8,207.73 8,142.53 8,181.06 0.0M
2021-04-28 8,083.01 8,116.03 8,065.02 8,116.03 0.0M
2021-04-27 8,070.46 8,107.30 8,038.53 8,079.51 0.0M
2021-04-26 8,131.52 8,159.41 8,071.21 8,082.38 0.0M
2021-04-23 8,042.22 8,116.42 8,026.03 8,116.42 0.0M
2021-04-22 8,037.51 8,050.31 7,984.49 8,026.69 0.0M
2021-04-21 7,984.86 8,030.02 7,955.89 7,988.32 0.0M
2021-04-20 8,059.79 8,142.54 8,056.92 8,125.07 0.0M
2021-04-19 8,056.42 8,161.16 8,034.54 8,114.02 0.0M
2021-04-16 8,037.00 8,105.52 8,009.59 8,075.93 0.0M
2021-04-15 8,037.75 8,054.22 7,960.70 8,031.38 0.0M
2021-04-14 8,020.84 8,077.22 8,000.92 8,057.81 0.0M
2021-04-13 7,977.93 8,051.26 7,938.81 7,950.72 0.0M
2021-04-12 8,013.25 8,013.25 7,889.98 7,938.17 0.0M
2021-04-09 8,091.67 8,091.67 7,977.00 8,003.64 0.0M
2021-04-08 7,989.30 8,089.67 7,974.99 8,077.42 0.0M
2021-04-07 8,081.31 8,083.66 7,971.83 7,994.43 0.0M
2021-04-01 7,968.06 8,053.32 7,942.62 8,053.32 0.0M
2021-03-31 8,002.38 8,006.34 7,896.80 7,908.87 0.0M
2021-03-30 7,935.75 7,990.88 7,904.32 7,959.45 0.0M
2021-03-29 7,887.06 7,932.72 7,837.27 7,892.55 0.0M
2021-03-26 7,812.31 7,912.68 7,803.07 7,892.03 0.0M
2021-03-25 7,693.42 7,807.24 7,662.57 7,770.36 0.0M
2021-03-24 7,924.16 7,924.16 7,750.96 7,775.52 0.0M
2021-03-23 8,078.62 8,080.96 7,902.83 7,936.58 0.0M
2021-03-22 8,034.87 8,113.97 8,026.56 8,044.63 0.0M
2021-03-19 8,095.38 8,150.43 8,003.91 8,073.77 0.0M
2021-03-18 8,184.76 8,240.43 8,165.67 8,189.01 0.0M
2021-03-17 8,052.71 8,124.85 8,015.88 8,084.96 0.0M
2021-03-16 8,081.54 8,105.83 8,041.17 8,082.89 0.0M
2021-03-15 8,054.82 8,119.38 7,967.72 8,028.32 0.0M
2021-03-12 8,206.34 8,213.85 7,992.44 8,000.45 0.0M
2021-03-11 8,060.12 8,176.86 8,047.13 8,173.38 0.0M
2021-03-10 8,110.45 8,110.45 7,990.20 8,044.68 0.0M
2021-03-09 7,979.42 8,077.19 7,885.45 8,005.61 0.0M
2021-03-08 8,162.33 8,168.01 7,911.12 7,941.99 0.0M
2021-03-05 7,969.61 8,166.23 7,938.80 8,092.25 0.0M
2021-03-04 8,176.09 8,220.04 8,090.16 8,126.92 0.0M
2021-03-03 8,120.35 8,294.32 8,113.22 8,291.70 0.0M
2021-03-02 8,225.11 8,260.88 8,051.20 8,089.06 0.0M
2021-03-01 8,190.73 8,194.55 8,109.15 8,180.34 0.0M
2021-02-26 8,137.67 8,196.92 8,045.71 8,046.55 0.0M
2021-02-25 8,347.54 8,391.24 8,293.48 8,310.02 0.0M
2021-02-24 8,337.23 8,391.92 8,198.58 8,252.42 0.0M
2021-02-23 8,307.71 8,396.04 8,302.22 8,348.56 0.0M
2021-02-22 8,356.87 8,375.38 8,312.44 8,350.84 0.0M
2021-02-19 8,354.15 8,358.24 8,274.15 8,354.15 0.0M
2021-02-18 8,341.72 8,362.10 8,280.60 8,332.59 0.0M
2021-02-17 8,314.41 8,374.42 8,309.58 8,363.39 0.0M
2021-02-16 8,327.91 8,334.48 8,286.44 8,323.79 0.0M
2021-02-11 8,240.95 8,280.12 8,219.94 8,266.15 0.0M
2021-02-10 8,227.98 8,256.73 8,205.69 8,255.06 0.0M
2021-02-09 8,145.56 8,167.49 8,114.44 8,160.27 0.0M
2021-02-08 8,175.63 8,185.16 8,111.93 8,121.10 0.0M
2021-02-05 8,118.09 8,140.11 8,075.91 8,097.78 0.0M
2021-02-04 8,041.78 8,110.13 7,970.76 8,050.13 0.0M
2021-02-03 8,041.87 8,091.04 8,006.05 8,087.98 0.0M
2021-02-02 8,061.37 8,099.48 8,042.90 8,051.02 0.0M
2021-02-01 7,881.72 7,993.40 7,861.57 7,978.14 0.0M
2021-01-29 7,975.68 7,980.21 7,820.01 7,830.58 0.0M
2021-01-28 7,916.33 8,012.69 7,855.12 7,877.64 0.0M
2021-01-27 7,977.62 7,995.75 7,856.29 7,910.57 0.0M
2021-01-26 7,876.11 7,941.68 7,842.47 7,927.70 0.0M
2021-01-25 7,990.93 8,011.47 7,915.52 7,974.50 0.0M
2021-01-22 7,913.51 7,948.90 7,869.02 7,919.54 0.0M
2021-01-21 7,934.33 8,011.22 7,876.13 7,945.58 0.0M
2021-01-20 7,943.09 7,985.81 7,903.19 7,944.12 0.0M
2021-01-19 7,900.98 7,948.33 7,881.73 7,917.16 0.0M
2021-01-18 7,809.29 7,884.85 7,809.29 7,882.91 0.0M
2021-01-15 7,805.10 7,848.70 7,785.29 7,833.84 0.0M
2021-01-14 7,783.34 7,826.04 7,771.66 7,819.69 0.0M
2021-01-13 7,774.98 7,787.01 7,738.72 7,761.93 0.0M
2021-01-12 7,665.16 7,762.81 7,654.82 7,760.86 0.0M
2021-01-11 7,721.46 7,732.05 7,656.86 7,676.12 0.0M
2021-01-08 7,624.24 7,686.83 7,603.93 7,682.50 0.0M
2021-01-07 7,636.56 7,649.37 7,580.51 7,603.82 0.0M
2021-01-06 7,615.48 7,645.15 7,565.70 7,637.32 0.0M
2021-01-05 7,525.20 7,631.67 7,507.53 7,628.60 0.0M
2021-01-04 7,502.07 7,590.50 7,501.19 7,583.65 0.0M