Live Chat

Negocie Hong Kong 45 - Futures HIS

Gráfico HongKong45 ao vivo

Created with Highcharts 10.2.109:0010:0011:0012:0013:0014:0015:0016:0017:0018:0021 60021 80022 00021 70021 90022 100

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 21941.99 699.98 3.29% 21242.01 22562.01 21221.99
3 de fev. de 2025 21133.99 1189.98 5.96% 19944.01 21428.01 19779.01
27 de jan. de 2025 20299.99 138 0.68% 20161.99 20525.01 20097.99
20 de jan. de 2025 19730.01 -158 -0.8% 19888.01 20401.01 19657.99
13 de jan. de 2025 19831.01 894.01 4.72% 18936.99 19999.99 18685.99
6 de jan. de 2025 18950.01 -935.99 -4.71% 19885.99 20172.01 18893.99
30 de dez. de 2024 19811.99 -268.02 -1.34% 20080.01 20207.01 19545.01
23 de dez. de 2024 20067.01 181.01 0.91% 19885.99 20171.01 19752.01
16 de dez. de 2024 19877.01 -106 -0.54% 19983.01 20087.01 19577.99
9 de dez. de 2024 19953.99 179.98 0.91% 19774.01 21377.99 19724.99
2 de dez. de 2024 19812.01 234 1.19% 19578.01 20000.99 19421.99
25 de nov. de 2024 19644.99 256.49 1.32% 19388.5 19735.01 19011
18 de nov. de 2024 19199 -443.5 -2.26% 19642.5 19793 19037
11 de nov. de 2024 19442.5 -855.5 -4.22% 20298 20542 19335
4 de nov. de 2024 20282 -325.5 -1.58% 20607.5 21372.5 20178.5
28 de out. de 2024 20480.5 -141.5 -0.69% 20622 21169.5 20224.5
21 de out. de 2024 20509 -303 -1.46% 20812 20946.5 20273.5
14 de out. de 2024 20772 -244 -1.17% 21016 21421 19858
7 de out. de 2024 21343 -1576.5 -6.88% 22919.5 23327 20237.5
30 de set. de 2024 22603 1256 5.88% 21347 22880 20703.5
23 de set. de 2024 20917 2607 14.23% 18310 21061.5 18286
16 de set. de 2024 18196.5 932.5 5.4% 17264 18373 17184
9 de set. de 2024 17344 68.5 0.39% 17275.5 17568 16943.5
2 de set. de 2024 17426.5 -365.5 -2.06% 17792 17799 17292
26 de ago. de 2024 17776 88.5 0.5% 17687.5 18153.5 17442
19 de ago. de 2024 17730 156 0.88% 17574 17788 17246.5
12 de ago. de 2024 17576 449.5 2.62% 17126.5 17592 16916
5 de ago. de 2024 17048.5 399 2.39% 16649.5 17258.5 16433
29 de jul. de 2024 16900 -323 -1.88% 17223 17441 16819
22 de jul. de 2024 17140 -359 -2.06% 17499 17767 16925.5
15 de jul. de 2024 17442.5 -791 -4.34% 18233.5 18265 17374
8 de jul. de 2024 18260.5 634.5 3.59% 17626 18419 17398.5
1 de jul. de 2024 17680 176.5 1% 17503.5 18106 17500
24 de jun. de 2024 17553 -207.5 -1.17% 17760.5 18146 17420
17 de jun. de 2024 17976.5 210 1.18% 17766.5 18507.5 17688.5
10 de jun. de 2024 17788.5 -282 -1.57% 18070.5 18210 17748
3 de jun. de 2024 18081 -123.5 -0.68% 18204.5 18629.5 18062
27 de mai. de 2024 18084 -421 -2.28% 18505 18907 17956
20 de mai. de 2024 18658 -984 -5.01% 19642 19704 18503
13 de mai. de 2024 19698.5 907.5 4.82% 18791 19766 18784.5
6 de mai. de 2024 18920 407 2.19% 18513 19062 18145.5
29 de abr. de 2024 18519.5 880 4.98% 17639.5 18686.5 17559
22 de abr. de 2024 17610.5 1204 7.33% 16406.5 17778.5 16382.5
15 de abr. de 2024 16325 -102.5 -0.63% 16427.5 16662.5 16031
8 de abr. de 2024 16474.5 -238.5 -1.43% 16713 17234.5 16465.5
1 de abr. de 2024 16771 -86 -0.52% 16857 17066.5 16499
25 de mar. de 2024 16658 87 0.52% 16571 16784.5 16369
18 de mar. de 2024 16508.5 -179.5 -1.08% 16688 17002 16335
11 de mar. de 2024 16738.5 300 1.82% 16438.5 17249 16414
4 de mar. de 2024 16371.5 -209 -1.27% 16580.5 16633.5 16043.5
26 de fev. de 2024 16581.5 -49.5 -0.3% 16631 16873 16128
19 de fev. de 2024 16720.5 357 2.18% 16363.5 16896.5 16058
12 de fev. de 2024 16363.5 730.5 4.67% 15633 16422 15451
5 de fev. de 2024 15751.5 404.5 2.63% 15347 16449 15292
29 de jan. de 2024 15410.5 -697 -4.33% 16107.5 16333.5 15332
22 de jan. de 2024 16080 668.5 4.33% 15411.5 16307.5 14791.5
15 de jan. de 2024 15458 -844 -5.18% 16302 16367 15166.5
8 de jan. de 2024 16301.5 -255 -1.55% 16556.5 16648 16064.5
1 de jan. de 2024 16575.5 -657.5 -3.82% 17233 17239 16492
25 de dez. de 2023 17149.5 452.5 2.71% 16697 17193.5 16533.5
18 de dez. de 2023 16532.5 -122.5 -0.74% 16655 16871.5 16271
11 de dez. de 2023 16698 680 4.24% 16018 16998.5 15996.5
4 de dez. de 2023 16318.5 -638.5 -3.77% 16957 17095.5 16185.5
27 de nov. de 2023 16933.5 -764 -4.32% 17697.5 17778.5 16739.5
20 de nov. de 2023 17661.5 -46.5 -0.27% 17708 18092.5 17537.5
13 de nov. de 2023 17653.5 354 2.04% 17299.5 18424 17131.5
6 de nov. de 2023 17323.5 -578 -3.23% 17901.5 18066 17171
30 de out. de 2023 17857.5 612 3.54% 17245.5 17881.5 16971.5
23 de out. de 2023 17174 147.5 0.86% 17026.5 17547.5 16871.5
16 de out. de 2023 17037 -758.5 -4.27% 17795.5 17908.5 17005.5
9 de out. de 2023 17738 86 0.48% 17652 18347 17465.5
2 de out. de 2023 17727.5 60.5 0.34% 17667 17744.5 17128.5
25 de set. de 2023 17742.5 -363.5 -2.01% 18106 18134.5 17378
18 de set. de 2023 18028.5 -21 -0.12% 18049.5 18173 17532.5
11 de set. de 2023 18066.5 110.5 0.61% 17956 18406.5 17841
4 de set. de 2023 17968.5 -549 -2.97% 18517.5 18892 17918.5
28 de ago. de 2023 18344.5 -107.5 -0.59% 18452 18702 18052.5
21 de ago. de 2023 17958.5 210.5 1.18% 17748 18251.5 17536.5
14 de ago. de 2023 17781.5 -938.5 -5.02% 18720 18826 17679
7 de ago. de 2023 18846 -625 -3.21% 19471 19589 18741
31 de jul. de 2023 19460 -759 -3.76% 20219 20416.5 19345.5
24 de jul. de 2023 20155 1368 7.28% 18787 20197.5 18565.5
17 de jul. de 2023 18951.5 -309 -1.61% 19260.5 19378.5 18704
10 de jul. de 2023 19312 522.5 2.78% 18789.5 19589.5 18427
3 de jul. de 2023 18748 -205.5 -1.09% 18953.5 19374 18291
26 de jun. de 2023 18930 221 1.18% 18709 19139 18677.5
19 de jun. de 2023 18754.5 -1241 -6.21% 19995.5 20021.5 18670
12 de jun. de 2023 19989.5 679.5 3.51% 19310 20199 19225.5
5 de jun. de 2023 19339 353 1.85% 18986 19449 18808
29 de mai. de 2023 19085 381 2.03% 18704 19142 17943.5
22 de mai. de 2023 18521.5 -925 -4.76% 19446.5 19814 18511
15 de mai. de 2023 19400.5 -62 -0.32% 19462.5 20186 19298.5
8 de mai. de 2023 19411 -649.5 -3.24% 20060.5 20281 19391
1 de mai. de 2023 20128 145.5 0.72% 19982.5 20252 19463
24 de abr. de 2023 19994 8 0.04% 19986 20129.5 19327.5
17 de abr. de 2023 20016.5 -296 -1.46% 20312.5 20894 19912
10 de abr. de 2023 20314 -305 -1.48% 20619 20805 19891.5
3 de abr. de 2023 20555 239 1.17% 20316 20587.5 20061.5
27 de mar. de 2023 20352.5 441 2.21% 19911.5 20786.5 19552
20 de mar. de 2023 19870.5 675.5 3.51% 19195 20222.5 18841
13 de mar. de 2023 19264.5 -221.5 -1.14% 19486 19822 19020
6 de mar. de 2023 19317.5 -1099.5 -5.39% 20417 21050 19268
27 de fev. de 2023 20652 876.5 4.43% 19775.5 20795.5 19713
20 de fev. de 2023 19701 -931.5 -4.52% 20632.5 20987.5 19661.5
13 de fev. de 2023 20506.5 -417 -2% 20923.5 21342.5 20498
6 de fev. de 2023 21071 -314 -1.47% 21385 21741.5 21023
30 de jan. de 2023 21543 -1075.5 -4.76% 22618.5 22740.5 21485.5
23 de jan. de 2023 22643.5 237 1.05% 22406.5 22698 22355.5
16 de jan. de 2023 22206 335 1.53% 21871 22216 21388.5
9 de jan. de 2023 21870.5 382.5 1.78% 21488 21899.5 21246.5
2 de jan. de 2023 21397.5 1741 8.85% 19656.5 21468.5 19333.5
26 de dez. de 2022 19717.5 -283.5 -1.42% 20001 20216.5 19617
19 de dez. de 2022 19432 -118 -0.61% 19550 19826 18912
12 de dez. de 2022 19398 -181 -0.93% 19579 20162 19156
5 de dez. de 2022 19698 315 1.62% 19383 19988.5 18746
28 de nov. de 2022 19174.5 2021.5 11.78% 17153 19290 16887
21 de nov. de 2022 17468 -318 -1.79% 17786 17791.5 17302
14 de nov. de 2022 17944 213 1.2% 17731 18489 17539.5
7 de nov. de 2022 17575.5 1512.5 9.41% 16063 17619 15928.5
31 de out. de 2022 16452.5 1498.5 10.02% 14954 16541.5 14611
24 de out. de 2022 14989.5 -1235.5 -7.62% 16225 16225 14799
17 de out. de 2022 16365.5 -24 -0.15% 16389.5 16976 16010.5
10 de out. de 2022 16392 -1079 -6.18% 17471 17472 16131
3 de out. de 2022 17563 558 3.28% 17005 18199.5 16923
26 de set. de 2022 17208 -520.5 -2.94% 17728.5 18100.5 17022.5
19 de set. de 2022 17728 -1003.5 -5.36% 18731.5 18867.5 17711.5
12 de set. de 2022 18642 -837 -4.3% 19479 19509 18618
5 de set. de 2022 19273.5 19.5 0.1% 19254 19408 18716.5
29 de ago. de 2022 19307 -604 -3.04% 19911 20122 19230
22 de ago. de 2022 20166 666.5 3.41% 19499.5 20667.5 19160
15 de ago. de 2022 19549.5 -520.5 -2.6% 20070 20248 19531.5
8 de ago. de 2022 20151.5 136.5 0.68% 20015 20327.5 19422.5
1 de ago. de 2022 20013.5 73 0.36% 19940.5 20349 19450.5
25 de jul. de 2022 20007.5 -392 -1.93% 20399.5 20938.5 19915
18 de jul. de 2022 20402.5 69.5 0.34% 20333 21128 20286
11 de jul. de 2022 20323 -1268 -5.88% 21591 21605.5 20068.5
4 de jul. de 2022 21756 -280.5 -1.28% 22036.5 22164.5 21211.5
27 de jun. de 2022 21780 67 0.3% 21713 22419 21540
20 de jun. de 2022 21754 871.5 4.17% 20882.5 21793 20754
13 de jun. de 2022 20906.5 -177 -0.84% 21083.5 21486 20468
6 de jun. de 2022 21296 71 0.33% 21225 22176 20859
30 de mai. de 2022 21279.5 573.5 2.76% 20706 21401.5 20693
23 de mai. de 2022 20841 186.5 0.9% 20654.5 20863.5 19873.5
16 de mai. de 2022 20288 233.5 1.16% 20054.5 20741 19651.5
9 de mai. de 2022 19911 686.5 3.57% 19224.5 20012 19058.5
2 de mai. de 2022 19659 -1125 -5.42% 20784 21210.5 19586.5
25 de abr. de 2022 20739 633 3.14% 20106 21055.5 19507.5
18 de abr. de 2022 20359.5 -750.5 -3.56% 21110 21194.5 20162
11 de abr. de 2022 21347 -419 -1.93% 21766 21777 20959
4 de abr. de 2022 21838 -381 -1.72% 22219 22664 21554.5
28 de mar. de 2022 22154 721 3.36% 21433 22441 21178
21 de mar. de 2022 21636.5 -237.5 -1.09% 21874 22393.5 21066.5
14 de mar. de 2022 22106 1983 9.85% 20123 22205.5 18131
7 de mar. de 2022 20048 -1205 -5.67% 21253 21273 20043
28 de fev. de 2022 21519 -1167 -5.15% 22686 22860 21447.5
21 de fev. de 2022 22956 -1058.5 -4.41% 24014.5 24129 22386
14 de fev. de 2022 24135 -571 -2.32% 24706 24867 24071.5
7 de fev. de 2022 24759 249.5 1.01% 24509.5 25147.5 24128.5
31 de jan. de 2022 24577 1005.5 4.26% 23571.5 24599 23422
24 de jan. de 2022 23485 -1161 -4.72% 24646 24772.5 23266.5
17 de jan. de 2022 24681 329 1.35% 24352 25238 23922
10 de jan. de 2022 24362 865.5 3.68% 23496.5 24563 23396
3 de jan. de 2022 23545 -4.5 -0.02% 23549.5 23640 22705.5
27 de dez. de 2021 23415.5 128.5 0.55% 23287 23601.5 22922.5
20 de dez. de 2021 23246 113 0.48% 23133 23405 22660
13 de dez. de 2021 23221.5 -1000 -4.13% 24221.5 24385.5 22986
6 de dez. de 2021 24057.5 635 2.71% 23422.5 24327.5 23238
29 de nov. de 2021 23351 -575 -2.41% 23926 24127 23100
22 de nov. de 2021 23794.5 -1226.5 -4.91% 25021 25090.5 23679
15 de nov. de 2021 24890 -461.5 -1.83% 25351.5 25738.5 24773
8 de nov. de 2021 25337.5 656.5 2.65% 24681 25522.5 24428
1 de nov. de 2021 24719 -550.5 -2.18% 25269.5 25616 24666.5
25 de out. de 2021 25151 -771 -2.98% 25922 26215.5 25130.5
18 de out. de 2021 26003.5 611 2.4% 25392.5 26222 25073
11 de out. de 2021 25455 435 1.73% 25020 25472.5 24812.5
4 de out. de 2021 25017 624 2.55% 24393 25031.5 23638
27 de set. de 2021 24561.5 500.5 2.08% 24061 24660 23984
20 de set. de 2021 23978 -695.5 -2.82% 24673.5 24787.5 23662
13 de set. de 2021 24767 -1118 -4.32% 25885 25896 24402
6 de set. de 2021 25950 182.5 0.7% 25767.5 26472 25576
30 de ago. de 2021 25878 581 2.29% 25297 26260 24999.5
23 de ago. de 2021 25423 320.5 1.27% 25102.5 25949 25016
16 de ago. de 2021 24983 -1347.5 -5.12% 26330.5 26375 24550
9 de ago. de 2021 26312 446.5 1.72% 25865.5 26728.5 25809.5
2 de ago. de 2021 26032 93.5 0.36% 25938.5 26578 25663
26 de jul. de 2021 25854 -889 -3.33% 26743 26816.5 24599
19 de jul. de 2021 27057 -624 -2.26% 27681 27761.5 26911
12 de jul. de 2021 27776 145 0.52% 27631 28211 27349
5 de jul. de 2021 27698 -432.5 -1.54% 28130.5 28246 26853.5
28 de jun. de 2021 28319 -729.75 -2.52% 29048.75 29243 28085
21 de jun. de 2021 29252 869 3.06% 28383 29265 28164
14 de jun. de 2021 28525 -349 -1.21% 28874 28895 28087
7 de jun. de 2021 28715 -130 -0.46% 28845 28937 28528
31 de mai. de 2021 28975 -86 -0.3% 29061 29399 28631
24 de mai. de 2021 29064 893 3.16% 28171 29252 27923
17 de mai. de 2021 28128 116 0.41% 28012 28528 27913
10 de mai. de 2021 28092 -586 -2.05% 28678 28745 27485
3 de mai. de 2021 28643 101 0.35% 28542 28752 28023
26 de abr. de 2021 28438 -489 -1.7% 28927 29251 28428
19 de abr. de 2021 29010 35 0.12% 28975 29317 28446

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

19.00

Spread (%)

0.0866 %

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

22039.99

Fechamento anterior

22066.01

Alta/baixa em 52 semanas

16031 - 23327

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

South Africa 40

80175.00

80190.00

0.07%

USA 30

44718.62

44721.37

0.64%

Germany 40

22486.41

22487.61

0.66%

US Tech 100

21983.76

21985.76

0.84%

Instrumentos relacionados
Trustpilot
Live Chat