Hang Seng Composite Industry - Conglomerates (HSCIC)

HSCIC
🏛️ 홍콩 →
1,687.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,523.63 1,538.58 1,513.57 1,513.57 9.9M
2021-12-30 1,528.01 1,542.28 1,520.55 1,523.40 20.4M
2021-12-29 1,546.55 1,548.28 1,523.67 1,533.44 13.9M
2021-12-28 1,507.17 1,539.31 1,507.17 1,532.93 27.3M
2021-12-24 1,498.74 1,507.13 1,496.52 1,501.85 7.3M
2021-12-23 1,477.30 1,502.51 1,477.30 1,498.65 15.3M
2021-12-22 1,482.19 1,485.58 1,473.51 1,477.53 15.9M
2021-12-21 1,504.01 1,504.01 1,480.03 1,480.11 21.1M
2021-12-20 1,490.17 1,499.59 1,482.09 1,486.54 30.2M
2021-12-17 1,488.30 1,510.47 1,488.30 1,499.20 51.0M
2021-12-16 1,486.80 1,500.57 1,484.95 1,495.28 24.3M
2021-12-15 1,492.61 1,504.67 1,479.71 1,496.92 23.4M
2021-12-14 1,496.13 1,502.86 1,488.85 1,494.01 30.7M
2021-12-13 1,515.18 1,521.28 1,503.79 1,503.79 26.5M
2021-12-10 1,508.93 1,518.95 1,506.39 1,507.27 27.7M
2021-12-09 1,504.99 1,526.15 1,504.99 1,518.57 35.1M
2021-12-08 1,523.23 1,523.23 1,498.77 1,504.32 25.7M
2021-12-07 1,501.90 1,526.17 1,500.75 1,518.49 24.3M
2021-12-06 1,488.28 1,506.83 1,485.69 1,499.77 27.8M
2021-12-03 1,478.39 1,499.81 1,470.63 1,494.77 37.7M
2021-12-02 1,473.00 1,493.90 1,461.01 1,484.97 33.3M
2021-12-01 1,465.98 1,500.54 1,462.38 1,474.79 39.1M
2021-11-30 1,490.60 1,500.34 1,455.42 1,458.69 74.1M
2021-11-29 1,526.30 1,526.30 1,495.58 1,495.58 28.6M
2021-11-26 1,547.33 1,547.62 1,519.91 1,520.98 26.1M
2021-11-25 1,552.04 1,553.08 1,539.55 1,551.91 19.4M
2021-11-24 1,556.52 1,558.87 1,546.89 1,551.07 15.7M
2021-11-23 1,551.97 1,565.72 1,533.03 1,554.66 23.9M
2021-11-22 1,550.48 1,558.07 1,542.44 1,550.46 18.8M
2021-11-19 1,554.37 1,558.97 1,541.13 1,550.32 20.6M
2021-11-18 1,558.57 1,561.63 1,551.21 1,555.14 14.9M
2021-11-17 1,561.25 1,564.56 1,554.90 1,561.44 16.5M
2021-11-16 1,553.18 1,568.12 1,550.21 1,563.64 25.7M
2021-11-15 1,567.97 1,568.70 1,545.06 1,551.89 18.2M
2021-11-12 1,575.01 1,583.98 1,566.08 1,569.47 20.9M
2021-11-11 1,557.96 1,580.77 1,554.70 1,571.96 24.9M
2021-11-10 1,564.08 1,564.08 1,537.70 1,558.43 22.0M
2021-11-09 1,567.19 1,567.44 1,545.93 1,557.14 20.1M
2021-11-08 1,533.38 1,562.84 1,533.38 1,559.52 26.9M
2021-11-05 1,546.37 1,551.73 1,531.69 1,538.84 23.3M
2021-11-04 1,554.85 1,558.78 1,538.58 1,543.24 39.9M
2021-11-03 1,558.80 1,568.45 1,545.18 1,555.08 37.1M
2021-11-02 1,585.45 1,587.39 1,550.37 1,555.28 47.3M
2021-11-01 1,582.19 1,584.35 1,568.59 1,577.34 24.7M
2021-10-29 1,589.79 1,589.79 1,569.37 1,581.07 30.2M
2021-10-28 1,593.22 1,596.59 1,571.29 1,587.38 31.9M
2021-10-27 1,599.77 1,604.47 1,585.65 1,590.58 24.1M
2021-10-26 1,608.89 1,617.28 1,595.12 1,600.60 20.8M
2021-10-25 1,599.89 1,605.20 1,585.60 1,601.42 22.9M
2021-10-22 1,609.56 1,617.78 1,601.64 1,606.45 21.2M
2021-10-21 1,619.78 1,624.93 1,609.21 1,612.96 28.4M
2021-10-20 1,612.32 1,620.46 1,605.24 1,616.59 27.6M
2021-10-19 1,603.12 1,623.28 1,603.12 1,615.62 23.7M
2021-10-18 1,601.27 1,606.29 1,587.55 1,596.85 22.2M
2021-10-15 1,595.41 1,603.52 1,581.45 1,597.34 43.7M
2021-10-12 1,595.57 1,600.84 1,580.17 1,590.90 30.8M
2021-10-11 1,596.62 1,613.33 1,592.91 1,600.46 25.6M
2021-10-08 1,601.08 1,605.34 1,582.85 1,593.99 29.1M
2021-10-07 1,596.50 1,604.23 1,586.59 1,595.32 23.4M
2021-10-06 1,606.08 1,606.27 1,566.97 1,584.02 34.7M
2021-10-05 1,574.63 1,602.98 1,571.97 1,596.17 31.1M
2021-10-04 1,573.24 1,585.77 1,560.03 1,577.64 33.2M
2021-09-30 1,583.41 1,599.21 1,574.84 1,585.23 44.5M
2021-09-29 1,561.20 1,597.68 1,553.53 1,592.92 35.9M
2021-09-28 1,565.40 1,580.51 1,558.07 1,568.98 27.4M
2021-09-27 1,592.10 1,602.49 1,568.97 1,571.96 27.5M
2021-09-24 1,626.66 1,631.50 1,576.72 1,583.14 36.6M
2021-09-23 1,621.97 1,641.89 1,613.84 1,618.26 34.7M
2021-09-21 1,598.52 1,621.22 1,582.40 1,605.66 32.7M
2021-09-20 1,651.02 1,651.02 1,585.85 1,596.76 45.6M
2021-09-17 1,697.08 1,697.08 1,636.19 1,651.97 65.0M
2021-09-16 1,709.24 1,709.86 1,667.48 1,687.21 42.6M
2021-09-15 1,714.08 1,716.99 1,699.95 1,706.77 32.2M
2021-09-14 1,744.47 1,757.19 1,712.92 1,720.05 30.2M
2021-09-13 1,734.69 1,743.59 1,720.47 1,742.98 24.9M
2021-09-10 1,729.85 1,749.43 1,725.77 1,745.47 32.9M
2021-09-09 1,726.61 1,735.39 1,713.30 1,719.28 37.4M
2021-09-08 1,723.29 1,734.56 1,720.86 1,724.41 27.1M
2021-09-07 1,752.59 1,755.44 1,736.08 1,737.25 27.1M
2021-09-06 1,773.23 1,779.05 1,750.40 1,757.83 36.6M
2021-09-03 1,769.96 1,793.25 1,769.96 1,783.88 62.9M
2021-09-02 1,760.42 1,772.77 1,758.04 1,770.42 38.1M
2021-09-01 1,748.48 1,765.99 1,744.93 1,761.26 39.9M
2021-08-31 1,725.09 1,751.78 1,725.09 1,751.68 92.5M
2021-08-30 1,697.09 1,740.08 1,697.09 1,735.61 52.7M
2021-08-27 1,711.34 1,715.77 1,700.93 1,704.02 33.0M
2021-08-26 1,710.79 1,732.02 1,710.79 1,717.79 29.4M
2021-08-25 1,701.49 1,720.07 1,698.87 1,720.07 33.2M
2021-08-24 1,700.96 1,715.63 1,693.45 1,699.38 26.1M
2021-08-23 1,700.77 1,707.00 1,687.69 1,695.72 26.1M
2021-08-20 1,707.93 1,715.57 1,676.51 1,684.54 29.2M
2021-08-19 1,719.73 1,722.03 1,697.46 1,702.45 24.1M
2021-08-18 1,722.56 1,731.63 1,719.46 1,729.30 17.8M
2021-08-17 1,732.91 1,739.88 1,714.29 1,717.90 30.7M
2021-08-16 1,715.18 1,736.23 1,714.18 1,727.97 26.3M
2021-08-13 1,691.00 1,715.75 1,691.00 1,713.88 24.8M
2021-08-12 1,700.17 1,712.39 1,692.37 1,706.20 22.7M
2021-08-11 1,685.63 1,702.62 1,684.26 1,695.19 21.9M
2021-08-10 1,702.43 1,703.33 1,680.48 1,690.53 31.0M
2021-08-09 1,698.89 1,717.13 1,697.49 1,701.50 27.7M
2021-08-06 1,690.75 1,708.37 1,684.55 1,699.96 30.7M
2021-08-05 1,685.00 1,695.11 1,676.28 1,682.10 31.6M
2021-08-04 1,686.80 1,701.33 1,684.67 1,688.93 26.7M
2021-08-03 1,693.57 1,698.09 1,671.19 1,688.14 39.5M
2021-08-02 1,688.33 1,712.50 1,688.33 1,701.00 25.9M
2021-07-30 1,695.34 1,718.14 1,690.35 1,691.42 38.8M
2021-07-29 1,697.50 1,711.23 1,689.68 1,707.16 46.4M
2021-07-28 1,717.10 1,720.03 1,687.23 1,694.47 59.7M
2021-07-27 1,718.42 1,751.09 1,688.23 1,703.81 71.6M
2021-07-26 1,712.64 1,720.70 1,697.37 1,701.10 42.1M
2021-07-23 1,718.71 1,729.69 1,711.08 1,713.29 21.6M
2021-07-22 1,702.76 1,738.86 1,702.76 1,729.80 27.8M
2021-07-21 1,708.40 1,717.79 1,694.89 1,701.22 31.1M
2021-07-20 1,717.86 1,720.15 1,694.45 1,700.56 33.9M
2021-07-19 1,753.65 1,753.65 1,723.75 1,731.57 23.0M
2021-07-16 1,754.31 1,761.89 1,744.48 1,755.57 26.4M
2021-07-15 1,738.59 1,762.95 1,732.96 1,752.94 27.1M
2021-07-14 1,752.89 1,752.89 1,722.59 1,727.00 28.0M
2021-07-13 1,745.54 1,759.18 1,738.86 1,753.09 25.7M
2021-07-12 1,734.65 1,754.04 1,724.75 1,733.68 22.6M
2021-07-09 1,732.89 1,737.63 1,716.73 1,721.52 55.6M
2021-07-08 1,754.81 1,758.38 1,729.56 1,731.15 38.5M
2021-07-07 1,772.40 1,772.40 1,754.85 1,763.42 30.1M
2021-07-06 1,789.16 1,798.06 1,779.53 1,782.18 17.9M
2021-07-05 1,777.71 1,803.10 1,776.92 1,789.27 26.4M
2021-07-02 1,766.60 1,786.52 1,765.40 1,777.97 35.9M
2021-06-30 1,792.18 1,802.96 1,782.97 1,782.97 37.1M
2021-06-29 1,823.55 1,825.33 1,785.31 1,785.31 30.2M
2021-06-28 1,819.37 1,833.51 1,811.91 1,821.96 19.5M
2021-06-25 1,822.69 1,825.88 1,809.18 1,818.17 29.1M
2021-06-24 1,822.74 1,835.48 1,811.84 1,811.84 22.4M
2021-06-23 1,787.78 1,827.16 1,779.57 1,818.07 35.2M
2021-06-22 1,768.35 1,791.20 1,768.35 1,780.02 30.4M
2021-06-21 1,772.95 1,778.71 1,751.49 1,763.02 60.9M
2021-06-18 1,774.20 1,787.16 1,773.12 1,786.46 92.9M
2021-06-17 1,783.29 1,789.18 1,773.59 1,782.13 35.4M
2021-06-16 1,791.21 1,802.70 1,785.59 1,786.93 33.3M
2021-06-15 1,815.14 1,822.38 1,789.81 1,793.47 41.9M
2021-06-11 1,818.58 1,825.90 1,811.04 1,820.44 29.7M
2021-06-10 1,844.90 1,848.10 1,832.17 1,834.08 29.5M
2021-06-09 1,839.94 1,849.72 1,837.29 1,841.34 27.7M
2021-06-08 1,842.23 1,849.20 1,827.40 1,831.87 42.5M
2021-06-07 1,854.89 1,859.63 1,843.76 1,854.96 31.7M
2021-06-04 1,858.95 1,859.42 1,836.86 1,849.62 54.5M
2021-06-03 1,864.63 1,866.30 1,845.73 1,852.57 53.9M
2021-06-02 1,848.48 1,865.12 1,847.31 1,855.04 32.0M
2021-06-01 1,859.68 1,863.79 1,835.40 1,844.05 28.1M
2021-05-31 1,891.90 1,891.90 1,855.18 1,858.19 31.7M
2021-05-28 1,876.71 1,901.43 1,873.98 1,887.90 57.6M
2021-05-27 1,870.93 1,887.95 1,868.56 1,873.75 62.1M
2021-05-26 1,842.70 1,885.55 1,842.70 1,875.97 34.8M
2021-05-25 1,837.57 1,850.60 1,833.10 1,848.04 34.3M
2021-05-24 1,837.86 1,849.34 1,832.84 1,837.14 20.0M
2021-05-21 1,865.24 1,866.08 1,845.78 1,849.62 30.3M
2021-05-20 1,868.93 1,873.64 1,855.87 1,861.24 34.8M
2021-05-18 1,841.55 1,882.76 1,840.59 1,872.34 43.1M
2021-05-17 1,867.51 1,875.27 1,849.19 1,861.77 26.1M
2021-05-14 1,871.41 1,882.90 1,849.57 1,856.89 45.7M
2021-05-13 1,870.72 1,876.48 1,857.68 1,857.68 40.1M
2021-05-12 1,910.41 1,913.37 1,877.23 1,887.32 48.5M
2021-05-11 1,949.59 1,950.74 1,904.71 1,910.09 50.6M
2021-05-10 1,931.36 1,960.80 1,930.29 1,960.80 67.1M
2021-05-07 1,894.33 1,922.62 1,893.91 1,910.62 48.1M
2021-05-06 1,904.16 1,913.80 1,876.03 1,899.33 46.6M
2021-05-05 1,891.31 1,919.34 1,887.57 1,900.23 40.6M
2021-05-04 1,860.46 1,898.74 1,854.19 1,898.74 42.6M
2021-05-03 1,858.46 1,866.83 1,827.69 1,853.37 30.0M
2021-04-30 1,875.09 1,878.85 1,858.33 1,864.53 49.4M
2021-04-29 1,859.80 1,883.79 1,855.32 1,883.55 35.5M
2021-04-28 1,853.57 1,854.48 1,841.88 1,852.47 28.7M
2021-04-27 1,857.69 1,861.15 1,849.70 1,854.30 29.2M
2021-04-26 1,860.70 1,864.17 1,849.69 1,858.41 22.4M
2021-04-23 1,853.90 1,861.89 1,849.48 1,860.25 38.2M
2021-04-22 1,850.31 1,869.25 1,849.53 1,857.06 34.9M
2021-04-21 1,858.32 1,865.17 1,839.14 1,845.07 46.2M
2021-04-20 1,878.86 1,895.70 1,875.35 1,883.23 35.4M
2021-04-19 1,853.14 1,888.44 1,842.89 1,876.47 44.3M
2021-04-16 1,850.02 1,857.95 1,834.35 1,851.44 33.1M
2021-04-15 1,845.94 1,852.48 1,829.30 1,847.13 42.6M
2021-04-14 1,837.68 1,851.64 1,826.48 1,844.70 51.6M
2021-04-13 1,810.48 1,838.39 1,808.23 1,827.08 55.6M
2021-04-12 1,825.35 1,825.87 1,795.87 1,803.24 48.3M
2021-04-09 1,817.19 1,825.84 1,808.79 1,825.38 46.4M
2021-04-08 1,788.87 1,830.09 1,787.85 1,824.22 55.1M
2021-04-07 1,789.95 1,809.81 1,785.49 1,791.96 47.3M
2021-04-01 1,798.33 1,798.33 1,770.92 1,786.22 53.5M
2021-03-31 1,791.88 1,792.34 1,776.26 1,776.26 96.3M
2021-03-30 1,767.47 1,793.17 1,753.72 1,785.55 64.1M
2021-03-29 1,708.33 1,760.36 1,708.32 1,754.20 58.5M
2021-03-26 1,704.45 1,726.89 1,699.82 1,719.86 32.7M
2021-03-25 1,701.35 1,719.39 1,697.82 1,704.40 34.5M
2021-03-24 1,755.41 1,755.41 1,701.14 1,707.37 57.3M
2021-03-23 1,765.67 1,769.19 1,735.74 1,751.94 38.1M
2021-03-22 1,721.69 1,771.69 1,719.32 1,757.03 40.0M
2021-03-19 1,746.69 1,750.95 1,716.93 1,718.14 175.2M
2021-03-18 1,771.27 1,774.36 1,757.30 1,767.05 48.0M
2021-03-17 1,769.27 1,769.27 1,750.01 1,753.93 43.1M
2021-03-16 1,782.06 1,782.06 1,753.85 1,766.18 55.0M
2021-03-15 1,737.37 1,773.26 1,733.02 1,773.26 56.0M
2021-03-12 1,744.02 1,764.41 1,731.47 1,735.75 55.9M
2021-03-11 1,753.41 1,777.22 1,743.96 1,751.77 54.7M
2021-03-10 1,790.21 1,791.56 1,742.20 1,750.38 76.2M
2021-03-09 1,756.38 1,785.99 1,752.11 1,777.62 94.3M
2021-03-08 1,716.72 1,750.44 1,709.90 1,726.19 70.7M
2021-03-05 1,706.08 1,709.96 1,677.37 1,709.54 56.5M
2021-03-04 1,701.00 1,726.49 1,693.91 1,710.09 58.2M
2021-03-03 1,689.93 1,715.31 1,688.85 1,708.73 55.3M
2021-03-02 1,714.33 1,722.50 1,682.44 1,689.24 55.0M
2021-03-01 1,707.81 1,718.66 1,696.44 1,709.14 51.4M
2021-02-26 1,736.17 1,742.56 1,702.74 1,702.74 87.6M
2021-02-25 1,741.40 1,782.88 1,732.60 1,773.62 82.2M
2021-02-24 1,731.24 1,756.36 1,703.59 1,722.07 118.8M
2021-02-23 1,686.91 1,726.82 1,686.91 1,720.14 105.8M
2021-02-22 1,657.02 1,703.03 1,653.40 1,678.82 117.4M
2021-02-19 1,640.95 1,646.36 1,623.25 1,642.47 53.8M
2021-02-18 1,643.94 1,658.59 1,629.56 1,641.00 70.3M
2021-02-17 1,639.62 1,648.79 1,624.21 1,643.11 59.4M
2021-02-16 1,602.22 1,645.05 1,587.06 1,635.48 69.3M
2021-02-11 1,561.09 1,575.14 1,560.23 1,571.18 19.6M
2021-02-10 1,567.45 1,579.12 1,560.34 1,565.98 29.6M
2021-02-09 1,549.22 1,565.84 1,545.00 1,561.39 29.7M
2021-02-08 1,554.31 1,564.42 1,543.83 1,543.83 37.1M
2021-02-05 1,554.98 1,557.52 1,545.19 1,553.83 46.3M
2021-02-04 1,558.54 1,574.84 1,544.95 1,557.27 36.8M
2021-02-03 1,578.63 1,583.56 1,561.06 1,568.48 40.1M
2021-02-02 1,595.61 1,608.21 1,580.72 1,589.15 38.0M
2021-02-01 1,567.50 1,591.62 1,553.48 1,587.55 37.8M
2021-01-29 1,592.80 1,594.76 1,553.15 1,561.44 61.4M
2021-01-28 1,601.24 1,607.56 1,580.57 1,594.64 49.7M
2021-01-27 1,613.61 1,630.45 1,613.61 1,621.09 40.5M
2021-01-26 1,595.02 1,609.55 1,587.62 1,600.89 50.5M
2021-01-25 1,618.19 1,625.17 1,582.96 1,595.60 63.0M
2021-01-22 1,666.41 1,666.78 1,612.63 1,618.75 64.8M
2021-01-21 1,671.93 1,671.93 1,648.35 1,659.02 51.6M
2021-01-20 1,660.60 1,666.39 1,641.91 1,657.51 58.4M
2021-01-19 1,631.38 1,667.92 1,621.87 1,663.07 81.5M
2021-01-18 1,618.15 1,629.49 1,610.79 1,627.97 33.5M
2021-01-15 1,640.07 1,641.96 1,608.55 1,616.51 46.0M
2021-01-14 1,643.13 1,645.49 1,623.29 1,629.58 53.2M
2021-01-13 1,622.14 1,642.05 1,622.14 1,640.77 53.2M
2021-01-12 1,604.22 1,630.68 1,599.69 1,623.96 56.2M
2021-01-11 1,610.85 1,612.08 1,591.67 1,597.85 53.9M
2021-01-08 1,601.02 1,603.68 1,570.35 1,603.68 60.1M
2021-01-07 1,591.60 1,600.52 1,584.80 1,594.04 46.9M
2021-01-06 1,571.43 1,581.18 1,561.85 1,581.18 44.2M
2021-01-05 1,549.77 1,573.57 1,539.24 1,573.57 47.3M
2021-01-04 1,532.99 1,561.57 1,532.99 1,561.57 42.4M