HSBC Holdings 0005
HKEX · Sonderverwaltungsregion Hongkong · Finanzwesen
HKD 158,00-1,00 (-0,63 %)
Markt geschlossen· · HKD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 158,00 | -0,63 % | HKD 157,40 | HKD 158,20 | HKD 156,40 | 8,00M |
| 2026-09-29 | HKD 159,00 | +0,06 % | HKD 159,20 | HKD 159,90 | HKD 157,80 | 10,73M |
| 2026-09-28 | HKD 158,90 | +0,82 % | HKD 157,90 | HKD 160,80 | HKD 157,90 | 12,82M |
| 2026-09-25 | HKD 157,60 | +0,45 % | HKD 156,90 | HKD 158,00 | HKD 155,70 |
| 6,56M |
| 2026-09-24 | HKD 156,90 | -1,63 % | HKD 157,50 | HKD 158,40 | HKD 156,30 | 10,70M |
| 2026-09-23 | HKD 159,50 | +0,13 % | HKD 158,80 | HKD 159,50 | HKD 157,80 | 10,29M |
| 2026-09-22 | HKD 159,30 | -1,36 % | HKD 162,00 | HKD 162,00 | HKD 159,00 | 9,72M |
| 2026-09-21 | HKD 161,50 | -0,06 % | HKD 160,00 | HKD 161,70 | HKD 159,90 | 5,79M |
| 2026-09-18 | HKD 161,60 | +1,13 % | HKD 161,30 | HKD 164,20 | HKD 161,00 | 12,24M |
| 2026-09-17 | HKD 159,80 | -0,68 % | HKD 159,00 | HKD 160,30 | HKD 158,40 | 8,15M |
| 2026-09-16 | HKD 160,90 | +0,81 % | HKD 160,80 | HKD 161,40 | HKD 160,10 | 6,19M |
| 2026-09-15 | HKD 159,60 | -3,21 % | HKD 163,00 | HKD 163,10 | HKD 159,40 | 14,66M |
| 2026-09-14 | HKD 164,90 | +0,98 % | HKD 163,00 | HKD 165,00 | HKD 163,00 | 6,72M |
| 2026-09-11 | HKD 163,30 | -0,85 % | HKD 163,30 | HKD 163,60 | HKD 161,50 | 9,76M |
| 2026-09-10 | HKD 164,70 | -0,78 % | HKD 163,70 | HKD 165,10 | HKD 163,50 | 6,18M |
| 2026-09-09 | HKD 166,00 | +0,67 % | HKD 166,50 | HKD 166,70 | HKD 165,50 | 6,26M |
| 2026-09-08 | HKD 164,90 | -1,61 % | HKD 166,00 | HKD 167,00 | HKD 164,80 | 7,23M |
| 2026-09-07 | HKD 167,60 | +0,54 % | HKD 166,70 | HKD 167,90 | HKD 166,50 | 17,18M |
| 2026-09-04 | HKD 166,70 | +1,96 % | HKD 166,00 | HKD 167,70 | HKD 165,00 | 30,85M |
| 2026-09-03 | HKD 163,50 | +0,55 % | HKD 162,70 | HKD 164,80 | HKD 162,70 | 13,99M |
| 2026-09-02 | HKD 162,60 | +1,25 % | HKD 161,50 | HKD 162,60 | HKD 160,20 | 9,49M |
| 2026-09-01 | HKD 160,60 | -0,25 % | HKD 161,00 | HKD 161,30 | HKD 158,80 | 11,43M |
| 2026-08-31 | HKD 161,00 | -0,25 % | HKD 160,50 | HKD 161,20 | HKD 159,50 | 6,58M |
| 2026-08-28 | HKD 161,40 | -0,25 % | HKD 160,60 | HKD 162,20 | HKD 160,20 | 7,13M |
| 2026-08-27 | HKD 161,80 | +0,06 % | HKD 162,30 | HKD 162,40 | HKD 161,20 | 4,65M |
| 2026-08-26 | HKD 161,70 | -0,92 % | HKD 162,70 | HKD 163,20 | HKD 161,00 | 8,20M |
| 2026-08-25 | HKD 163,20 | +1,05 % | HKD 162,40 | HKD 164,20 | HKD 162,40 | 7,59M |
| 2026-08-24 | HKD 161,50 | -0,86 % | HKD 162,90 | HKD 162,90 | HKD 160,30 | 10,63M |
| 2026-08-21 | HKD 162,90 | +1,62 % | HKD 160,30 | HKD 163,90 | HKD 160,30 | 11,36M |
| 2026-08-20 | HKD 160,30 | -0,56 % | HKD 160,30 | HKD 161,00 | HKD 159,50 | 9,51M |
| 2026-08-19 | HKD 161,20 | -0,56 % | HKD 161,60 | HKD 161,60 | HKD 159,60 | 8,43M |
| 2026-08-18 | HKD 162,10 | -0,86 % | HKD 162,90 | HKD 162,90 | HKD 161,80 | 5,70M |
| 2026-08-17 | HKD 163,50 | +1,68 % | HKD 161,90 | HKD 163,90 | HKD 161,80 | 7,61M |
| 2026-08-14 | HKD 160,80 | -1,35 % | HKD 162,80 | HKD 162,80 | HKD 160,60 | 6,72M |
| 2026-08-13 | HKD 163,00 | +0,99 % | HKD 161,20 | HKD 163,00 | HKD 161,20 | 7,98M |
| 2026-08-12 | HKD 161,40 | -0,19 % | HKD 161,00 | HKD 162,00 | HKD 160,60 | 7,21M |
| 2026-08-11 | HKD 161,70 | -0,49 % | HKD 162,70 | HKD 162,90 | HKD 161,60 | 9,76M |
| 2026-08-10 | HKD 162,50 | +0,81 % | HKD 161,80 | HKD 162,80 | HKD 161,30 | 8,27M |
| 2026-08-07 | HKD 161,20 | +0,69 % | HKD 159,70 | HKD 161,20 | HKD 159,20 | 11,75M |
| 2026-08-06 | HKD 160,10 | -1,23 % | HKD 159,60 | HKD 160,20 | HKD 157,50 | 20,37M |
| 2026-08-05 | HKD 162,10 | -2,64 % | HKD 165,50 | HKD 166,00 | HKD 162,00 | 23,15M |
| 2026-08-04 | HKD 166,50 | -1,01 % | HKD 168,40 | HKD 169,70 | HKD 164,00 | 27,43M |
| 2026-08-03 | HKD 168,20 | 0,00 % | HKD 168,00 | HKD 168,70 | HKD 166,40 | 12,42M |
| 2026-07-31 | HKD 168,20 | +2,25 % | HKD 166,60 | HKD 168,90 | HKD 166,40 | 21,45M |
| 2026-07-30 | HKD 164,50 | -0,12 % | HKD 162,20 | HKD 164,60 | HKD 162,20 | 21,29M |
| 2026-07-29 | HKD 164,70 | +1,67 % | HKD 162,80 | HKD 164,70 | HKD 160,40 | 20,52M |
| 2026-07-28 | HKD 162,00 | -0,49 % | HKD 162,00 | HKD 162,50 | HKD 160,60 | 8,01M |
| 2026-07-27 | HKD 162,80 | +0,87 % | HKD 161,00 | HKD 163,40 | HKD 160,70 | 12,94M |
| 2026-07-24 | HKD 161,40 | -0,06 % | HKD 159,80 | HKD 161,60 | HKD 159,30 | 10,61M |
| 2026-07-23 | HKD 161,50 | +1,64 % | HKD 160,60 | HKD 162,00 | HKD 160,20 | 16,60M |
| 2026-07-22 | HKD 158,90 | +1,53 % | HKD 157,80 | HKD 158,90 | HKD 157,30 | 14,27M |
| 2026-07-21 | HKD 156,50 | -0,82 % | HKD 155,70 | HKD 157,20 | HKD 155,50 | 9,74M |
| 2026-07-20 | HKD 157,80 | +0,57 % | HKD 157,00 | HKD 157,80 | HKD 155,50 | 12,39M |
| 2026-07-17 | HKD 156,90 | 0,00 % | HKD 156,90 | HKD 158,40 | HKD 154,90 | 17,65M |
| 2026-07-16 | HKD 156,90 | +1,03 % | HKD 156,00 | HKD 157,60 | HKD 155,60 | 13,90M |
| 2026-07-15 | HKD 155,30 | +1,77 % | HKD 154,90 | HKD 156,30 | HKD 154,50 | 15,26M |
| 2026-07-14 | HKD 152,60 | -0,78 % | HKD 152,80 | HKD 153,90 | HKD 151,30 | 10,67M |
| 2026-07-13 | HKD 153,80 | +0,20 % | HKD 153,50 | HKD 154,50 | HKD 152,60 | 7,63M |
| 2026-07-10 | HKD 153,50 | +0,79 % | HKD 152,60 | HKD 154,60 | HKD 152,60 | 11,22M |
| 2026-07-09 | HKD 152,30 | +0,26 % | HKD 149,90 | HKD 152,30 | HKD 149,80 | 8,99M |
| 2026-07-08 | HKD 151,90 | -0,91 % | HKD 151,90 | HKD 153,90 | HKD 150,30 | 10,81M |
| 2026-07-07 | HKD 153,30 | +0,86 % | HKD 153,00 | HKD 154,40 | HKD 152,10 | 13,80M |
| 2026-07-06 | HKD 152,00 | 0,00 % | HKD 151,30 | HKD 152,00 | HKD 149,50 | 11,33M |
| 2026-07-03 | HKD 152,00 | +1,67 % | HKD 150,00 | HKD 152,10 | HKD 149,50 | 29,83M |
| 2026-07-02 | HKD 149,50 | +1,08 % | HKD 149,20 | HKD 149,60 | HKD 147,00 | 18,64M |
| 2026-06-30 | HKD 147,90 | +0,20 % | HKD 147,50 | HKD 148,30 | HKD 146,10 | 13,12M |
| 2026-06-29 | HKD 147,60 | -0,07 % | HKD 146,80 | HKD 147,70 | HKD 145,40 | 14,01M |
| 2026-06-26 | HKD 147,70 | -0,40 % | HKD 148,80 | HKD 149,60 | HKD 146,60 | 17,96M |
| 2026-06-25 | HKD 148,30 | +0,07 % | HKD 148,20 | HKD 148,60 | HKD 146,80 | 8,64M |
| 2026-06-24 | HKD 148,20 | -0,34 % | HKD 148,80 | HKD 149,90 | HKD 147,90 | 10,68M |
| 2026-06-23 | HKD 148,70 | +0,54 % | HKD 150,00 | HKD 150,50 | HKD 147,70 | 14,75M |
| 2026-06-22 | HKD 147,90 | -0,74 % | HKD 147,00 | HKD 148,60 | HKD 146,00 | 11,43M |
| 2026-06-18 | HKD 149,00 | +0,68 % | HKD 149,00 | HKD 149,10 | HKD 148,20 | 28,02M |
| 2026-06-17 | HKD 148,00 | +1,37 % | HKD 147,40 | HKD 148,30 | HKD 147,10 | 20,03M |
| 2026-06-16 | HKD 146,00 | +0,14 % | HKD 145,00 | HKD 146,00 | HKD 144,00 | 10,89M |
| 2026-06-15 | HKD 145,80 | +2,10 % | HKD 144,80 | HKD 146,70 | HKD 143,40 | 19,09M |
| 2026-06-12 | HKD 142,80 | +3,10 % | HKD 140,90 | HKD 142,80 | HKD 140,70 | 14,72M |
| 2026-06-11 | HKD 138,50 | +2,37 % | HKD 134,60 | HKD 139,10 | HKD 133,50 | 17,75M |
| 2026-06-10 | HKD 135,30 | -4,79 % | HKD 138,20 | HKD 139,20 | HKD 133,60 | 35,40M |
| 2026-06-09 | HKD 142,10 | -0,14 % | HKD 142,30 | HKD 143,30 | HKD 140,80 | 11,62M |
| 2026-06-08 | HKD 142,30 | +0,35 % | HKD 140,60 | HKD 142,50 | HKD 139,40 | 15,19M |
| 2026-06-05 | HKD 141,80 | -3,14 % | HKD 143,80 | HKD 144,50 | HKD 141,20 | 29,29M |
| 2026-06-04 | HKD 146,40 | -0,34 % | HKD 145,80 | HKD 146,90 | HKD 144,50 | 11,97M |
| 2026-06-03 | HKD 146,90 | -0,20 % | HKD 147,80 | HKD 148,80 | HKD 146,30 | 13,18M |
| 2026-06-02 | HKD 147,20 | +0,62 % | HKD 144,80 | HKD 147,20 | HKD 142,70 | 17,45M |
| 2026-06-01 | HKD 146,30 | +0,83 % | HKD 145,70 | HKD 146,50 | HKD 144,90 | 11,13M |
| 2026-05-29 | HKD 145,10 | -0,14 % | HKD 145,20 | HKD 145,70 | HKD 143,60 | 13,02M |
| 2026-05-28 | HKD 145,30 | -0,89 % | HKD 146,80 | HKD 147,00 | HKD 143,20 | 17,37M |
| 2026-05-27 | HKD 146,60 | +0,76 % | HKD 145,50 | HKD 146,80 | HKD 145,00 | 14,52M |
| 2026-05-26 | HKD 145,50 | +1,11 % | HKD 144,40 | HKD 145,50 | HKD 143,50 | 19,65M |