HDAX Kursindex (HKDX)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 86.58 | 1.84451768355 | 4693.91 | 4698.1 | 4664.3 | 0 | 0 | IX |
| 4 | 247.36 | 5.45671533797 | 4533.13 | 4785.61 | 4496.92 | 0 | 0 | IX |
| 12 | 500.77 | 11.7009991308 | 4279.72 | 4785.61 | 4190.5 | 0 | 0 | IX |
| 26 | 811.76 | 20.4538983504 | 3968.73 | 4785.61 | 3898.84 | 0 | 0 | IX |
| 52 | 920.62 | 23.8510623415 | 3859.87 | 4785.61 | 3705.09 | 0 | 0 | IX |
| 156 | 1233.73 | 34.7847049138 | 3546.76 | 4785.61 | 2797.94 | 0 | 0 | IX |
| 260 | 1484.05 | 45.019778913 | 3296.44 | 4785.61 | 2155.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4698.1 | 0.51 | 0.01 | 4698.1 | 4698.1 | 4698.1 | 0 |
| 1740418200 | 4697.59 | 33.29 | 0.71 | 4697.59 | 4697.59 | 4697.59 | 0 |
| 1740159000 | 4664.3 | -4.19 | -0.09 | 4664.3 | 4664.3 | 4664.3 | 0 |
| 1740072600 | 4668.49 | -25.42 | -0.54 | 4668.49 | 4668.49 | 4668.49 | 0 |
| 1739986200 | 4693.91 | -91.7 | -1.92 | 4693.91 | 4693.91 | 4693.91 | 0 |
| 1739899800 | 4785.61 | 12.72 | 0.27 | 4785.61 | 4785.61 | 4785.61 | 0 |
| 1739813400 | 4772.89 | 61.51 | 1.31 | 4772.89 | 4772.89 | 4772.89 | 0 |
| 1739554200 | 4711.38 | -29.66 | -0.63 | 4711.38 | 4711.38 | 4711.38 | 0 |
| 1739467800 | 4741.04 | 100.15 | 2.16 | 4741.04 | 4741.04 | 4741.04 | 0 |
| 1739381400 | 4640.89 | 20.63 | 0.45 | 4640.89 | 4640.89 | 4640.89 | 0 |
| 1739295000 | 4620.26 | 19.84 | 0.43 | 4620.26 | 4620.26 | 4620.26 | 0 |
| 1739208600 | 4600.42 | 28.83 | 0.63 | 4600.42 | 4600.42 | 4600.42 | 0 |
| 1738949400 | 4571.59 | -22.62 | -0.49 | 4571.59 | 4571.59 | 4571.59 | 0 |
| 1738863000 | 4594.21 | 67.38 | 1.49 | 4594.21 | 4594.21 | 4594.21 | 0 |
| 1738776600 | 4526.83 | 16.97 | 0.38 | 4526.83 | 4526.83 | 4526.83 | 0 |
| 1738690200 | 4509.86 | 12.94 | 0.29 | 4509.86 | 4509.86 | 4509.86 | 0 |
| 1738603800 | 4496.92 | -62.16 | -1.36 | 4496.92 | 4496.92 | 4496.92 | 0 |
| 1738344600 | 4559.08 | 0.61 | 0.01 | 4559.08 | 4559.08 | 4559.08 | 0 |
| 1738258200 | 4558.47 | 25.34 | 0.56 | 4558.47 | 4558.47 | 4558.47 | 0 |
| 1738171800 | 4533.13 | 37.19 | 0.83 | 4533.13 | 4533.13 | 4533.13 | 0 |
| 1738085400 | 4495.9399 | 31.17 | 0.70 | 4495.9399 | 4495.9399 | 4495.9399 | 0 |
| 1737999000 | 4464.77 | -21.61 | -0.48 | 4464.77 | 4464.77 | 4464.77 | 0 |
| 1737739800 | 4486.38 | -1.43 | -0.03 | 4486.38 | 4486.38 | 4486.38 | 0 |
| 1737653400 | 4487.81 | 69.6 | 1.58 | 4487.81 | 4487.81 | 4487.81 | 0 |
| 1737567000 | 4418.21 | 0 | 0.00 | 4418.21 | 4418.21 | 4418.21 | 0 |
| 1737480600 | 4418.21 | 9.54 | 0.22 | 4418.21 | 4418.21 | 4418.21 | 0 |
| 1737394200 | 4408.67 | 20.39 | 0.46 | 4408.67 | 4408.67 | 4408.67 | 0 |
| 1737135000 | 4388.28 | 53.47 | 1.23 | 4388.28 | 4388.28 | 4388.28 | 0 |
| 1737048600 | 4334.81 | 14.42 | 0.33 | 4334.81 | 4334.81 | 4334.81 | 0 |
| 1736962200 | 4320.39 | 62.23 | 1.46 | 4320.39 | 4320.39 | 4320.39 | 0 |
| 1736875800 | 4258.16 | 26.76 | 0.63 | 4258.16 | 4258.16 | 4258.16 | 0 |
| 1736789400 | 4231.4 | -20.41 | -0.48 | 4231.4 | 4231.4 | 4231.4 | 0 |
| 1736530200 | 4251.81 | -24.19 | -0.57 | 4251.81 | 4251.81 | 4251.81 | 0 |
| 1736443800 | 4276 | -2.81 | -0.07 | 4276 | 4276 | 4276 | 0 |
| 1736357400 | 4278.81 | -6.92 | -0.16 | 4278.81 | 4278.81 | 4278.81 | 0 |
| 1736271000 | 4285.7299 | 23.31 | 0.55 | 4285.7299 | 4285.7299 | 4285.7299 | 0 |
| 1736184600 | 4262.42 | 62.09 | 1.48 | 4262.42 | 4262.42 | 4262.42 | 0 |
| 1735925400 | 4200.33 | -24.23 | -0.57 | 4200.33 | 4200.33 | 4200.33 | 0 |
| 1735839000 | 4224.56 | 23.48 | 0.56 | 4224.56 | 4224.56 | 4224.56 | 0 |
| 1735579800 | 4201.08 | -14.45 | -0.34 | 4201.08 | 4201.08 | 4201.08 | 0 |
| 1735320600 | 4215.53 | 25.03 | 0.60 | 4215.53 | 4215.53 | 4215.53 | 0 |
| 1734975000 | 4190.5 | -4.38 | -0.10 | 4190.5 | 4190.5 | 4190.5 | 0 |
| 1734715800 | 4194.88 | -14.96 | -0.36 | 4194.88 | 4194.88 | 4194.88 | 0 |
| 1734629400 | 4209.84 | -58.79 | -1.38 | 4209.84 | 4209.84 | 4209.84 | 0 |
| 1734543000 | 4268.63 | -2.96 | -0.07 | 4268.63 | 4268.63 | 4268.63 | 0 |
| 1734456600 | 4271.59 | -15.97 | -0.37 | 4271.59 | 4271.59 | 4271.59 | 0 |
| 1734370200 | 4287.56 | -23.5 | -0.55 | 4287.56 | 4287.56 | 4287.56 | 0 |
| 1734111000 | 4311.06 | -8.25 | -0.19 | 4311.06 | 4311.06 | 4311.06 | 0 |
| 1734024600 | 4319.31 | 1.25 | 0.03 | 4319.31 | 4319.31 | 4319.31 | 0 |
| 1733938200 | 4318.06 | 16.43 | 0.38 | 4318.06 | 4318.06 | 4318.06 | 0 |
| 1733851800 | 4301.63 | -6.75 | -0.16 | 4301.63 | 4301.63 | 4301.63 | 0 |
| 1733765400 | 4308.38 | -9.24 | -0.21 | 4308.38 | 4308.38 | 4308.38 | 0 |
| 1733506200 | 4317.62 | 7.23 | 0.17 | 4317.62 | 4317.62 | 4317.62 | 0 |
| 1733419800 | 4310.39 | 30.67 | 0.72 | 4310.39 | 4310.39 | 4310.39 | 0 |
| 1733333400 | 4279.72 | 42.04 | 0.99 | 4279.72 | 4279.72 | 4279.72 | 0 |
| 1733247000 | 4237.68 | 17.27 | 0.41 | 4237.68 | 4237.68 | 4237.68 | 0 |
| 1733160600 | 4220.41 | 55.76 | 1.34 | 4220.41 | 4220.41 | 4220.41 | 0 |
| 1732901400 | 4164.65 | 38.65 | 0.94 | 4164.65 | 4164.65 | 4164.65 | 0 |
| 1732815000 | 4126 | 32.73 | 0.80 | 4126 | 4126 | 4126 | 0 |
| 1732728600 | 4093.27 | -4.71 | -0.11 | 4093.27 | 4093.27 | 4093.27 | 0 |
| 1732642200 | 4097.9799 | -25.67 | -0.62 | 4097.9799 | 4097.9799 | 4097.9799 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
