Markt geschlossen· · HKD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 68,65 | +0,59 % | HKD 68,00 | HKD 68,65 | HKD 67,60 | 7,61M |
| 2026-09-29 | HKD 68,25 | -0,36 % | HKD 68,50 | HKD 69,15 | HKD 68,05 | 5,32M |
| 2026-09-28 | HKD 68,50 | +0,81 % | HKD 67,95 | HKD 68,80 | HKD 67,85 | 4,88M |
| 2026-09-25 | HKD 67,95 | -0,22 % | HKD 67,80 | HKD 67,95 | HKD 66,95 |
| 3,72M |
| 2026-09-24 | HKD 68,10 | +0,74 % | HKD 67,75 | HKD 68,20 | HKD 67,25 | 3,86M |
| 2026-09-23 | HKD 67,60 | +0,07 % | HKD 67,55 | HKD 67,70 | HKD 66,90 | 2,79M |
| 2026-09-22 | HKD 67,55 | 0,00 % | HKD 67,75 | HKD 67,75 | HKD 66,70 | 3,72M |
| 2026-09-21 | HKD 67,55 | -0,52 % | HKD 67,90 | HKD 68,25 | HKD 67,05 | 4,60M |
| 2026-09-18 | HKD 67,90 | +0,52 % | HKD 67,65 | HKD 68,45 | HKD 67,20 | 9,42M |
| 2026-09-17 | HKD 67,55 | +0,07 % | HKD 67,55 | HKD 67,60 | HKD 66,65 | 4,04M |
| 2026-09-16 | HKD 67,50 | +0,45 % | HKD 67,00 | HKD 67,75 | HKD 67,00 | 5,17M |
| 2026-09-15 | HKD 67,20 | -2,96 % | HKD 68,40 | HKD 68,75 | HKD 67,15 | 10,64M |
| 2026-09-14 | HKD 69,25 | +0,58 % | HKD 68,75 | HKD 69,30 | HKD 67,55 | 5,01M |
| 2026-09-11 | HKD 68,85 | -1,50 % | HKD 69,35 | HKD 69,80 | HKD 68,50 | 6,79M |
| 2026-09-10 | HKD 69,90 | -0,64 % | HKD 69,80 | HKD 70,00 | HKD 69,35 | 4,87M |
| 2026-09-09 | HKD 70,35 | +1,44 % | HKD 69,50 | HKD 70,35 | HKD 69,20 | 5,61M |
| 2026-09-08 | HKD 69,35 | +0,14 % | HKD 69,25 | HKD 69,45 | HKD 68,65 | 4,70M |
| 2026-09-07 | HKD 69,25 | -0,86 % | HKD 70,15 | HKD 70,15 | HKD 69,20 | 3,72M |
| 2026-09-04 | HKD 69,85 | +1,38 % | HKD 70,25 | HKD 70,60 | HKD 69,60 | 7,37M |
| 2026-09-03 | HKD 68,90 | -0,51 % | HKD 69,95 | HKD 70,05 | HKD 68,80 | 4,12M |
| 2026-09-02 | HKD 69,25 | +0,29 % | HKD 69,35 | HKD 69,40 | HKD 68,35 | 8,14M |
| 2026-09-01 | HKD 69,05 | -2,06 % | HKD 70,35 | HKD 70,35 | HKD 68,60 | 7,26M |
| 2026-08-31 | HKD 70,50 | +0,50 % | HKD 70,00 | HKD 70,75 | HKD 69,25 | 8,55M |
| 2026-08-28 | HKD 70,15 | -0,14 % | HKD 70,25 | HKD 70,70 | HKD 69,70 | 4,71M |
| 2026-08-27 | HKD 70,25 | -0,07 % | HKD 70,65 | HKD 70,80 | HKD 69,90 | 4,42M |
| 2026-08-26 | HKD 70,30 | +0,57 % | HKD 70,25 | HKD 70,60 | HKD 69,20 | 8,91M |
| 2026-08-25 | HKD 69,90 | -0,07 % | HKD 70,35 | HKD 70,90 | HKD 69,70 | 3,02M |
| 2026-08-24 | HKD 69,95 | -1,20 % | HKD 71,25 | HKD 71,30 | HKD 69,40 | 7,09M |
| 2026-08-21 | HKD 70,80 | +1,58 % | HKD 69,30 | HKD 71,20 | HKD 69,30 | 6,01M |
| 2026-08-20 | HKD 69,70 | +0,22 % | HKD 71,20 | HKD 71,25 | HKD 69,35 | 4,39M |
| 2026-08-19 | HKD 69,55 | -1,21 % | HKD 69,95 | HKD 70,70 | HKD 69,30 | 5,69M |
| 2026-08-18 | HKD 70,40 | +0,43 % | HKD 70,00 | HKD 70,55 | HKD 69,20 | 6,07M |
| 2026-08-17 | HKD 70,10 | +0,07 % | HKD 70,05 | HKD 71,25 | HKD 69,95 | 8,38M |
| 2026-08-14 | HKD 70,05 | -3,11 % | HKD 70,75 | HKD 70,80 | HKD 67,35 | 15,26M |
| 2026-08-13 | HKD 72,30 | +1,47 % | HKD 71,25 | HKD 72,85 | HKD 70,75 | 5,99M |
| 2026-08-12 | HKD 71,25 | -1,86 % | HKD 71,55 | HKD 72,10 | HKD 70,15 | 6,59M |
| 2026-08-11 | HKD 72,60 | -0,55 % | HKD 73,00 | HKD 73,00 | HKD 72,25 | 3,48M |
| 2026-08-10 | HKD 73,00 | -0,34 % | HKD 72,90 | HKD 73,15 | HKD 72,10 | 3,75M |
| 2026-08-07 | HKD 73,25 | +1,38 % | HKD 72,25 | HKD 73,25 | HKD 71,75 | 5,45M |
| 2026-08-06 | HKD 72,25 | -1,97 % | HKD 72,65 | HKD 73,05 | HKD 71,10 | 7,10M |
| 2026-08-05 | HKD 73,70 | -0,41 % | HKD 73,00 | HKD 74,10 | HKD 73,00 | 5,84M |
| 2026-08-04 | HKD 74,00 | +1,37 % | HKD 74,25 | HKD 74,40 | HKD 72,65 | 5,97M |
| 2026-08-03 | HKD 73,00 | -0,82 % | HKD 73,60 | HKD 74,20 | HKD 72,50 | 6,64M |
| 2026-07-31 | HKD 73,60 | +0,89 % | HKD 72,95 | HKD 74,00 | HKD 72,40 | 8,45M |
| 2026-07-30 | HKD 72,95 | +0,55 % | HKD 72,85 | HKD 73,20 | HKD 71,65 | 9,41M |
| 2026-07-29 | HKD 72,55 | +0,21 % | HKD 72,40 | HKD 73,00 | HKD 71,80 | 6,88M |
| 2026-07-28 | HKD 72,40 | -0,28 % | HKD 72,60 | HKD 72,65 | HKD 71,50 | 4,40M |
| 2026-07-27 | HKD 72,60 | +0,83 % | HKD 71,50 | HKD 72,65 | HKD 70,90 | 5,54M |
| 2026-07-24 | HKD 72,00 | -1,17 % | HKD 72,85 | HKD 72,85 | HKD 71,70 | 4,28M |
| 2026-07-23 | HKD 72,85 | +1,96 % | HKD 71,35 | HKD 73,20 | HKD 70,85 | 6,66M |
| 2026-07-22 | HKD 71,45 | +0,14 % | HKD 71,35 | HKD 72,10 | HKD 70,50 | 6,14M |
| 2026-07-21 | HKD 71,35 | +1,21 % | HKD 71,20 | HKD 71,35 | HKD 69,95 | 4,45M |
| 2026-07-20 | HKD 70,50 | -0,42 % | HKD 71,45 | HKD 71,70 | HKD 69,95 | 5,12M |
| 2026-07-17 | HKD 70,80 | +0,50 % | HKD 71,35 | HKD 71,50 | HKD 70,20 | 5,55M |
| 2026-07-16 | HKD 70,45 | -1,67 % | HKD 71,65 | HKD 72,10 | HKD 70,20 | 6,99M |
| 2026-07-15 | HKD 71,65 | +1,78 % | HKD 70,60 | HKD 71,85 | HKD 70,35 | 7,98M |
| 2026-07-14 | HKD 70,40 | +2,33 % | HKD 68,50 | HKD 70,45 | HKD 67,75 | 10,75M |
| 2026-07-13 | HKD 68,80 | -1,71 % | HKD 70,00 | HKD 70,35 | HKD 68,05 | 7,71M |
| 2026-07-10 | HKD 70,00 | +7,53 % | HKD 66,85 | HKD 70,60 | HKD 65,90 | 14,01M |
| 2026-07-09 | HKD 65,10 | +0,15 % | HKD 64,95 | HKD 65,95 | HKD 64,95 | 4,47M |
| 2026-07-08 | HKD 65,00 | +1,09 % | HKD 63,75 | HKD 65,10 | HKD 63,60 | 6,01M |
| 2026-07-07 | HKD 64,30 | -0,62 % | HKD 64,70 | HKD 64,95 | HKD 63,65 | 6,01M |
| 2026-07-06 | HKD 64,70 | -1,37 % | HKD 66,00 | HKD 66,00 | HKD 64,50 | 5,44M |
| 2026-07-03 | HKD 65,60 | +0,92 % | HKD 65,10 | HKD 66,25 | HKD 65,10 | 5,72M |
| 2026-07-02 | HKD 65,00 | -1,89 % | HKD 66,65 | HKD 66,65 | HKD 64,55 | 11,56M |
| 2026-06-30 | HKD 66,25 | -1,12 % | HKD 67,75 | HKD 67,75 | HKD 65,65 | 8,60M |
| 2026-06-29 | HKD 67,00 | -0,37 % | HKD 67,25 | HKD 67,80 | HKD 66,45 | 5,10M |
| 2026-06-26 | HKD 67,25 | -1,82 % | HKD 69,20 | HKD 69,45 | HKD 66,05 | 6,20M |
| 2026-06-25 | HKD 68,50 | +1,11 % | HKD 68,35 | HKD 69,00 | HKD 67,50 | 8,99M |
| 2026-06-24 | HKD 67,75 | +1,12 % | HKD 67,40 | HKD 68,05 | HKD 66,40 | 8,07M |
| 2026-06-23 | HKD 67,00 | -2,19 % | HKD 69,00 | HKD 69,45 | HKD 66,60 | 4,88M |
| 2026-06-22 | HKD 68,50 | -1,37 % | HKD 68,85 | HKD 69,45 | HKD 68,40 | 6,99M |
| 2026-06-18 | HKD 69,45 | +0,58 % | HKD 69,80 | HKD 69,95 | HKD 68,40 | 13,34M |
| 2026-06-17 | HKD 69,05 | -1,43 % | HKD 70,00 | HKD 70,35 | HKD 69,05 | 5,65M |
| 2026-06-16 | HKD 70,05 | 0,00 % | HKD 70,00 | HKD 70,35 | HKD 69,55 | 5,29M |
| 2026-06-15 | HKD 70,05 | +0,86 % | HKD 69,85 | HKD 70,65 | HKD 69,20 | 6,30M |
| 2026-06-12 | HKD 69,45 | +2,81 % | HKD 68,10 | HKD 69,70 | HKD 67,65 | 10,16M |
| 2026-06-11 | HKD 67,55 | +1,96 % | HKD 66,20 | HKD 67,70 | HKD 66,00 | 8,55M |
| 2026-06-10 | HKD 66,25 | -0,90 % | HKD 66,85 | HKD 67,30 | HKD 65,80 | 8,39M |
| 2026-06-09 | HKD 66,85 | -1,18 % | HKD 67,05 | HKD 67,55 | HKD 66,50 | 8,84M |
| 2026-06-08 | HKD 67,65 | -0,81 % | HKD 67,70 | HKD 67,85 | HKD 66,50 | 4,76M |
| 2026-06-05 | HKD 68,20 | -0,73 % | HKD 68,80 | HKD 69,20 | HKD 67,70 | 7,76M |
| 2026-06-04 | HKD 68,70 | -1,29 % | HKD 69,40 | HKD 69,40 | HKD 68,50 | 4,80M |
| 2026-06-03 | HKD 69,60 | -0,50 % | HKD 69,95 | HKD 70,20 | HKD 69,10 | 5,93M |
| 2026-06-02 | HKD 69,95 | +0,94 % | HKD 69,30 | HKD 70,05 | HKD 68,80 | 7,18M |
| 2026-06-01 | HKD 69,30 | -1,63 % | HKD 69,80 | HKD 70,00 | HKD 68,35 | 9,28M |
| 2026-05-29 | HKD 70,45 | +1,88 % | HKD 69,30 | HKD 70,70 | HKD 69,10 | 15,83M |
| 2026-05-28 | HKD 69,15 | +2,44 % | HKD 68,30 | HKD 70,15 | HKD 67,70 | 10,83M |
| 2026-05-27 | HKD 67,50 | -4,32 % | HKD 70,30 | HKD 70,30 | HKD 67,25 | 7,31M |
| 2026-05-26 | HKD 70,55 | -2,08 % | HKD 71,90 | HKD 72,00 | HKD 70,40 | 8,73M |