Live Chat

Negocie Hong Kong 45 HSI

Gráfico HK33 ao vivo

Created with Highcharts 10.2.109:0010:0011:0012:0013:0014:0015:0016:0017:0018:0021 60021 80022 00021 70021 900

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 21919.49 709 3.34% 21210.49 22537.01 21191.01
3 de fev. de 2025 21102.49 1203.5 6.04% 19898.99 21397.51 19735.99
27 de jan. de 2025 20257.49 131.5 0.65% 20125.99 20487.51 20059.49
20 de jan. de 2025 19726.49 -146.02 -0.74% 19872.51 20385.99 19652.49
13 de jan. de 2025 19814.49 908 4.8% 18906.49 19983.99 18653.99
6 de jan. de 2025 18934.01 -867.5 -4.39% 19801.51 20104.51 18877.01
30 de dez. de 2024 19726.51 -315 -1.58% 20041.51 20167.51 19453.51
23 de dez. de 2024 20068.01 191.51 0.96% 19876.49 20161.01 19742.51
16 de dez. de 2024 19866.99 -69.5 -0.35% 19936.49 20039.99 19559.01
9 de dez. de 2024 19906.51 178.51 0.9% 19727.99 21331.01 19678.01
2 de dez. de 2024 19764.49 236 1.2% 19528.49 19953.99 19374.49
25 de nov. de 2024 19596.99 274.49 1.42% 19322.5 19687.01 18943.5
18 de nov. de 2024 19183 -408 -2.09% 19591 19767 19021
11 de nov. de 2024 19416.5 -823.5 -4.07% 20240 20501 19307
4 de nov. de 2024 20232 -325.5 -1.59% 20557.5 21325.5 20126.5
28 de out. de 2024 20430.5 -131 -0.64% 20561.5 21108.5 20163.5
21 de out. de 2024 20498 -303 -1.46% 20801 20935.5 20258.5
14 de out. de 2024 19946 -1046 -4.99% 20992 21393.5 19839
7 de out. de 2024 21226 -1645.5 -7.2% 22871.5 23271 20187.5
30 de set. de 2024 22547 1300 6.11% 21247 22824 20601.5
23 de set. de 2024 20815 2518 13.76% 18297 20959.5 18205.5
16 de set. de 2024 18183.5 942.5 5.46% 17241 18360 17161
9 de set. de 2024 17321 52.5 0.3% 17268.5 17545 16943.5
2 de set. de 2024 17439.5 -387.5 -2.18% 17827 17834 17310
26 de ago. de 2024 17836 82 0.46% 17754 18213.5 17491
19 de ago. de 2024 17728 165 0.93% 17563 17786 17244.5
12 de ago. de 2024 17565 436.5 2.54% 17128.5 17581 16903
5 de ago. de 2024 17050.5 424.5 2.55% 16626 17260.5 16425
29 de jul. de 2024 16890 -307.5 -1.79% 17197.5 17429 16809
22 de jul. de 2024 17128 -344 -1.97% 17472 17747.5 16913.5
15 de jul. de 2024 17415.5 -775.5 -4.27% 18191 18222.5 17344
8 de jul. de 2024 18218 646 3.67% 17572 18376.5 17349.5
1 de jul. de 2024 17708 93.5 0.53% 17614.5 18153.5 17580.5
24 de jun. de 2024 17666 -221.5 -1.24% 17887.5 18264 17529
17 de jun. de 2024 17982.5 211 1.18% 17771.5 18505.5 17693.5
10 de jun. de 2024 17793.5 -323 -1.79% 18116.5 18265 17753
3 de jun. de 2024 18133 -156.5 -0.86% 18289.5 18719.5 18114
27 de mai. de 2024 18169 -427.5 -2.3% 18596.5 18983.5 18041
20 de mai. de 2024 18681 -979 -4.98% 19660 19729 18526
13 de mai. de 2024 19716.5 898.5 4.77% 18818 19784 18811.5
6 de mai. de 2024 18947 363 1.95% 18584 19089 18223.5
29 de abr. de 2024 18590.5 907 5.12% 17683.5 18757.5 17579.5
22 de abr. de 2024 17599.5 1215 7.41% 16384.5 17761 16360.5
15 de abr. de 2024 16303 -88.5 -0.54% 16391.5 16631.5 16009
8 de abr. de 2024 16438.5 -250 -1.5% 16688.5 17190.5 16429.5
1 de abr. de 2024 16746.5 -97 -0.58% 16843.5 17048 16474.5
25 de mar. de 2024 16625.5 113 0.68% 16512.5 16753.5 16347
18 de mar. de 2024 16496.5 -164 -0.99% 16660.5 16990 16323
11 de mar. de 2024 16711 318 1.93% 16393 17199.5 16368.5
4 de mar. de 2024 16324 -256.5 -1.55% 16580.5 16634.5 16046.5
26 de fev. de 2024 16582.5 -32.5 -0.2% 16615 16859 16129
19 de fev. de 2024 16705.5 366 2.23% 16339.5 16881.5 16034
12 de fev. de 2024 16339.5 742.5 4.76% 15597 16398 15415
5 de fev. de 2024 15713.5 414 2.7% 15299.5 16408.5 15244.5
29 de jan. de 2024 15362.5 -682 -4.26% 16044.5 16274.5 15284.5
22 de jan. de 2024 16072.5 693 4.5% 15379.5 16296.5 14775.5
15 de jan. de 2024 15425.5 -830.5 -5.11% 16256 16324.5 15128.5
8 de jan. de 2024 16256 -243.5 -1.48% 16499.5 16591.5 16014
1 de jan. de 2024 16518.5 -637 -3.72% 17155.5 17161.5 16433
25 de dez. de 2023 17071.5 488.5 2.94% 16583 17116.5 16424
18 de dez. de 2023 16517 -126 -0.76% 16643 16855 16256
11 de dez. de 2023 16687 711 4.45% 15976 16979 15966
4 de dez. de 2023 16288 -617.5 -3.66% 16905.5 17044.5 16151
27 de nov. de 2023 16882.5 -723 -4.11% 17605.5 17683.5 16687.5
20 de nov. de 2023 17648.5 -44 -0.25% 17692.5 18076.5 17526.5
13 de nov. de 2023 17640.5 374 2.16% 17266.5 18395.5 17098.5
6 de nov. de 2023 17290.5 -577 -3.23% 17867.5 18038.5 17137.5
30 de out. de 2023 17832.5 613 3.55% 17219.5 17856.5 16946.5
23 de out. de 2023 17170.5 170 0.99% 17000.5 17532.5 16852.5
16 de out. de 2023 17010.5 -742.5 -4.19% 17753 17874.5 16980.5
9 de out. de 2023 17696 126 0.71% 17570 18300 17409
2 de out. de 2023 17670 66.5 0.37% 17603.5 17688 17066
25 de set. de 2023 17678.5 -349 -1.94% 18027.5 18059.5 17315.5
18 de set. de 2023 18012.5 -10.5 -0.06% 18023 18157.5 17517.5
11 de set. de 2023 18040 116.5 0.64% 17923.5 18381 17822.5
4 de set. de 2023 17959.5 -533.5 -2.89% 18493 18895 17909.5
28 de ago. de 2023 18378 -106.5 -0.58% 18484.5 18724 18108.5
21 de ago. de 2023 17962.5 225.5 1.27% 17737 18255.5 17534
14 de ago. de 2023 17770 -921 -4.93% 18691 18800.5 17667
7 de ago. de 2023 18818 -607.5 -3.13% 19425.5 19543.5 18713
31 de jul. de 2023 19407.5 -756 -3.75% 20163.5 20365.5 19294.5
24 de jul. de 2023 20100.5 1367 7.29% 18733.5 20143.5 18534.5
17 de jul. de 2023 18939.5 -291 -1.52% 19230.5 19348.5 18684.5
10 de jul. de 2023 19280.5 535 2.85% 18745.5 19555.5 18391.5
3 de jul. de 2023 18704.5 -351.5 -1.85% 19056 19484.5 18247
26 de jun. de 2023 19035 241.5 1.28% 18793.5 19218 18755
19 de jun. de 2023 18744 -1249.5 -6.25% 19993.5 20020.5 18660
12 de jun. de 2023 19985 661.5 3.42% 19323.5 20195 19236.5
5 de jun. de 2023 19356.5 300 1.57% 19056.5 19468.5 18878.5
29 de mai. de 2023 19156.5 395 2.1% 18761.5 19214.5 18018
22 de mai. de 2023 18514.5 -963 -4.95% 19477.5 19849.5 18503.5
15 de mai. de 2023 19435.5 -66.5 -0.35% 19502 20231 19333.5
8 de mai. de 2023 19452 -662 -3.3% 20114 20339.5 19432
1 de mai. de 2023 20179 153 0.76% 20026 20296 19515.5
24 de abr. de 2023 20038 28.5 0.14% 20009.5 20173 19364.5
17 de abr. de 2023 20006.5 -282.5 -1.4% 20289 20875.5 19901.5
10 de abr. de 2023 20290 -288.5 -1.41% 20578.5 20764.5 19859.5
3 de abr. de 2023 20514.5 246 1.21% 20268.5 20546.5 20014.5
27 de mar. de 2023 20305.5 463 2.33% 19842.5 20739.5 19480.5
20 de mar. de 2023 19844.5 461 2.37% 19383.5 20196.5 18814.5
13 de mar. de 2023 19238.5 -207 -1.07% 19445.5 19781.5 18989.5
6 de mar. de 2023 19277.5 -1101.5 -5.41% 20379 21016.5 19227.5
27 de fev. de 2023 20614 822.5 4.15% 19791.5 20757 19728
20 de fev. de 2023 19711.5 -899 -4.37% 20610.5 20970 19670.5
13 de fev. de 2023 20484.5 -406 -1.95% 20890.5 21316.5 20476.5
6 de fev. de 2023 21036.5 -302 -1.42% 21338.5 21704.5 20990.5
30 de jan. de 2023 21495.5 -1035 -4.6% 22530.5 22671.5 21439.5
23 de jan. de 2023 22644.5 267 1.19% 22377.5 22700.5 22328.5
16 de jan. de 2023 22176.5 346 1.58% 21830.5 22186.5 21359.5
9 de jan. de 2023 21838.5 466 2.18% 21372.5 21859.5 21193.5
2 de jan. de 2023 21332.5 1745 8.9% 19587.5 21388.5 19241.5
26 de dez. de 2022 19625.5 -153 -0.78% 19778.5 20082.5 19507.5
19 de dez. de 2022 19355.5 -161 -0.83% 19516.5 19749.5 18835.5
12 de dez. de 2022 19320.5 -213 -1.1% 19533.5 20085.5 19079.5
5 de dez. de 2022 19621.5 322 1.66% 19299.5 19912.5 18669.5
28 de nov. de 2022 19098.5 2229 13.21% 16869.5 19216.5 16784.5
21 de nov. de 2022 17432.5 -214 -1.22% 17646.5 17750.5 17273.5
14 de nov. de 2022 17920 114 0.64% 17806 18445 17497
7 de nov. de 2022 17532 1564.5 9.79% 15967.5 17576 15887.5
31 de out. de 2022 16419.5 1523 10.22% 14896.5 16508.5 14578.5
24 de out. de 2022 14956.5 -880 -5.56% 15836.5 15979.5 14763.5
17 de out. de 2022 16335.5 -58 -0.36% 16393.5 16947.5 15981.5
10 de out. de 2022 16363.5 -1065 -6.12% 17428.5 17428.5 16101.5
3 de out. de 2022 17534.5 579 3.41% 16955.5 18171.5 16894.5
26 de set. de 2022 17178.5 -534.5 -3.02% 17713 18040 17010.5
19 de set. de 2022 17689 -1002 -5.37% 18691 18831.5 17672
12 de set. de 2022 18617 -734.5 -3.8% 19351.5 19467.5 18592
5 de set. de 2022 19254.5 -68.5 -0.36% 19323 19389.5 18715.5
29 de ago. de 2022 19370 -560.5 -2.82% 19930.5 20211.5 19293
22 de ago. de 2022 20170.5 635 3.25% 19535.5 20674.5 19166.5
15 de ago. de 2022 19560.5 -491 -2.45% 20051.5 20282.5 19542.5
8 de ago. de 2022 20186.5 142 0.7% 20044.5 20363.5 19460.5
1 de ago. de 2022 20050.5 58 0.29% 19992.5 20385.5 19488.5
25 de jul. de 2022 20039.5 -331 -1.63% 20370.5 20958.5 19946.5
18 de jul. de 2022 20389.5 14 0.06% 20375.5 21115.5 20273.5
11 de jul. de 2022 20310.5 -1178 -5.49% 21488.5 21508.5 20056.5
4 de jul. de 2022 21743.5 -43 -0.2% 21786.5 22204.5 21198.5
27 de jun. de 2022 21866.5 -17 -0.08% 21883.5 22544.5 21627.5
20 de jun. de 2022 21826.5 912 4.36% 20914.5 21865.5 20832.5
13 de jun. de 2022 20996.5 -149 -0.71% 21145.5 21566.5 20574.5
6 de jun. de 2022 21402.5 31 0.14% 21371.5 22267.5 21003.5
30 de mai. de 2022 21428.5 500 2.38% 20928.5 21582.5 20866.5
23 de mai. de 2022 20855.5 183 0.88% 20672.5 20868.5 19873.5
16 de mai. de 2022 20362.5 246 1.22% 20116.5 20815.5 19747.5
9 de mai. de 2022 20006.5 619 3.19% 19387.5 20108.5 19163.5
2 de mai. de 2022 19764.5 -1190 -5.68% 20954.5 21315.5 19690.5
25 de abr. de 2022 20843.5 636 3.14% 20207.5 21185.5 19622.5
18 de abr. de 2022 20360.5 -713 -3.39% 21073.5 21211.5 20164.5
11 de abr. de 2022 21347.5 -406 -1.87% 21753.5 21757.5 20961.5
4 de abr. de 2022 21854.5 -418 -1.88% 22272.5 22681.5 21571.5
28 de mar. de 2022 22164 743.5 3.47% 21420.5 22456 21194.5
21 de mar. de 2022 21505.5 -340.5 -1.56% 21846 22392.5 21065.5
14 de mar. de 2022 21807.5 1654 8.2% 20153.5 21884.5 18131.5
7 de mar. de 2022 20216 -1129 -5.29% 21345 21359 20060.5
28 de fev. de 2022 21618 -1142 -5.02% 22760 22950 21597
21 de fev. de 2022 22928.5 -1166.5 -4.85% 24095 24222 22476
14 de fev. de 2022 24195 -475.5 -1.93% 24670.5 24864 24134.5
7 de fev. de 2022 24995 422 1.71% 24573 25144.5 24125.5
31 de jan. de 2022 24516 912.5 3.86% 23603.5 24637 23460
24 de jan. de 2022 23376 -1269.5 -5.16% 24645.5 24785.5 23304.5
17 de jan. de 2022 24790.5 454 1.86% 24336.5 25181 23925.5
10 de jan. de 2022 24395.5 898.5 3.82% 23497 24566.5 23400
3 de jan. de 2022 23528.5 -28.5 -0.13% 23557 23644 22709.5
27 de dez. de 2021 23432.5 123 0.52% 23309.5 23618.5 22939.5
20 de dez. de 2021 23249 78.5 0.33% 23170.5 23406 22663
13 de dez. de 2021 23149 -1088 -4.49% 24237 24390.5 22989
6 de dez. de 2021 24052 572 2.43% 23480 24332.5 23248
29 de nov. de 2021 23368.5 -613.5 -2.56% 23982 24159 23132
22 de nov. de 2021 23846.5 -1188.5 -4.75% 25035 25107 23844
15 de nov. de 2021 25020.5 -371 -1.47% 25391.5 25766.5 24796
8 de nov. de 2021 25334 595.5 2.4% 24738.5 25557.5 24463
1 de nov. de 2021 24812 -517.5 -2.05% 25329.5 25674 24711.5
25 de out. de 2021 25314.5 -632.5 -2.44% 25947 26255 25265.5
18 de out. de 2021 26022 583.5 2.29% 25438.5 26228 25083
11 de out. de 2021 25447.5 443 1.77% 25004.5 25482.5 24822.5
4 de out. de 2021 24967 569 2.33% 24398 25010 23664
27 de set. de 2021 24558.5 491.5 2.04% 24067 24686 24010
20 de set. de 2021 24007.5 -672.5 -2.73% 24680 24803.5 23781.5
13 de set. de 2021 24804.5 -1095.5 -4.23% 25900 25924 24418
6 de set. de 2021 26029 200 0.77% 25829 26523 25611
30 de ago. de 2021 25899.5 542 2.13% 25357.5 26324 25093.5
23 de ago. de 2021 25447.5 333 1.32% 25114.5 25943 25038
16 de ago. de 2021 25049.5 -1262 -4.8% 26311.5 26423 24572
9 de ago. de 2021 26383.5 495 1.91% 25888.5 26778.5 25859.5
2 de ago. de 2021 26026.5 24 0.09% 26002.5 26641 25726
26 de jul. de 2021 26011 -807.5 -3.02% 26818.5 26892 24751.5
19 de jul. de 2021 27026.5 -685 -2.48% 27711.5 27771.5 26921
12 de jul. de 2021 27858 268 0.97% 27590 28226 27342
5 de jul. de 2021 27562.5 -637.5 -2.27% 28200 28345 26846.5
28 de jun. de 2021 28388 -859.96 -2.95% 29247.95 29353 28191
21 de jun. de 2021 29271 847 2.97% 28424 29320 28225
14 de jun. de 2021 28645 -307 -1.07% 28952 28965 28166
7 de jun. de 2021 28779 -177 -0.62% 28956 29031 28622
31 de mai. de 2021 29064 -116 -0.4% 29180 29524 28725
24 de mai. de 2021 29176 772 2.71% 28404 29363 28159
17 de mai. de 2021 28396 248 0.88% 28148 28635 28040
10 de mai. de 2021 28197 -627 -2.18% 28824 28884 27623
3 de mai. de 2021 28832 143 0.49% 28689 28893 28172
26 de abr. de 2021 28661 -432 -1.49% 29093 29430 28629
19 de abr. de 2021 29102 95 0.32% 29007 29341 28470

Últimas notícias

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

10.00

Spread (%)

0.0456 %

Alavancagem

1:100

Juro overnight, Compra

-0.0121 %

Juro overnight, Venda

-0.0073 %

Moeda

HKD

Horários de Negociação

Mercados fechados

Sexta-feira

01:16 - 03:59

Segunda-feira

01:16-03:59

Segunda-feira

05:01-08:29

Segunda-feira

09:16-18:59

Terça-feira

01:16-03:59

Terça-feira

05:01-08:29

Terça-feira

09:16-18:59

Quarta-feira

01:16-03:59

Quarta-feira

05:01-08:29

Quarta-feira

09:16-18:59

Quinta-feira

01:16-03:59

Quinta-feira

05:01-08:29

Quinta-feira

09:16-18:59

Análise e estatística

Abertura

22015.01

Fechamento anterior

22041.99

Alta/baixa em 52 semanas

16009 - 23271

Tendências de investidores

0241

Alibaba Health Information Technology Ltd

2628

China Life Insurance Co Ltd

2020

ANTA Sports Products Ltd

0762

China Unicom Hong Kong Ltd

1099

Sinopharm Group Co Ltd

2688

ENN Energy Holdings Ltd

0267

Citic Pacific

0968

Xinyi Solar Holdings Ltd

2313

Shenzhou International Group Holdings Ltd

0700

Tencent Holdings Ltd

1398

Industrial and Commercial Bank of China

0868

Xinyi Glass Holdings Ltd

0001

CK Hutchison Holdings Limited

2318

Ping An Insurance

0386

China Petroleum & Chemical Corp Class H

0027

Galaxy Entertainment Group Ltd

0857

PetroChina Company Limited

1928

Sands China Ltd

0291

China Resources Beer Holdings Co Ltd

0322

Tingyi

1997

Wharf Real Estate Investment Co Ltd

0003

Hong Kong and China Gas Co Ltd

0688

China Overseas

0836

China Resources Power Holding

0006

Power Assets

0175

Geely Automobile Holdings Ltd

0960

Longfor Properties Co Ltd

2331

Li Ning Co Ltd

1299

AIA Group Ltd

0012

Henderson Land

1177

Sino Biopharmaceutical Ltd

0101

Hang Lung Ppt

0066

MTR Corp Ltd

1109

China Resources Land Ltd

3968

China Merchants Bank Co Ltd Class H

0992

Lenovo Group

0941

China Mobile Ltd

0388

Hong Kong Exchange and Clearing Ltd

0669

Techtronic Industries Co Ltd

1211

BYD Company Limited

0002

CLP Holdings

0881

Zhongsheng Group Holdings Ltd

1044

Hengan Intl Group Ltd-H

1929

Chow Tai Fook Jewellery Group Ltd

0285

BYD Electronic International Co Ltd

0823

Link Real Estate Investment Trust

1378

China Hongqiao Group Ltd

1088

China Shenhua Energy Co Ltd H

0883

CNOOC Ltd

3988

Bank of China Ltd H

1038

CK Infrastructure Holdings Ltd

0005

HSBC Holdings PLC

1093

CSPC Pharmaceutical Group Ltd

0981

Semiconductor Manufacturing International Corp

2319

China Mengniu Dairy Co

0316

Orient Overseas International Ltd

0939

China Construction Bank Corp

2382

Sunny Optical Technology Group Co Ltd

2388

BOC Hong Kong Holdings Ltd

0011

Hang Seng Bank

0016

Sun Hung Kai Properties Ltd

0288

WH Group Ltd

1113

CK Asset Holdings Ltd

2269

WuXi Biologics

2899

Zijin Mining Group Co Ltd-H

1810

Xiaomi Corp

3690

Meituan

6862

Haidilao International Holding Ltd

3692

Hansoh Pharmaceutical Group Co Ltd

1876

Budweiser Brewing Company

9988

Alibaba Group Holding Ltd

2359

WuXi AppTec Co Ltd H

9999

NetEase Inc

9618

Jd Com Inc

9633

Nongfu Spring Co Ltd

1209

China Resources Mixc Lifestyle Serv

6690

Haier Smart Home Co Ltd

6618

Jd Health International Inc

1024

Kuaishou Technology

9888

Baidu Inc

9901

New Oriental Education And Tech Inc

9961

Trip.com Group Ltd

2015

Li Auto Inc

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

South Africa 40

80175.00

80190.00

0.07%

USA 30

44712.64

44715.39

0.63%

Germany 40

22493.89

22495.09

0.69%

US Tech 100

21947.51

21949.51

0.67%

Instrumentos relacionados
Trustpilot
Live Chat