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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 57,90 | -0,69 % | HKD 58,00 | HKD 58,00 | HKD 57,90 | 5,60K |
| 2026-09-30 | HKD 58,30 | -0,34 % | HKD 58,30 | HKD 58,30 | HKD 58,30 | 1,20K |
| 2026-09-29 | HKD 58,50 | 0,00 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 0 |
| 2026-09-28 | HKD 58,50 | -0,85 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 0 |
| 2026-09-25 | HKD 59,00 | 0,00 % | HKD 58,40 | HKD 59,00 | HKD 58,40 | 3,20K |
| 2026-09-24 | HKD 59,00 | +0,68 % | HKD 59,00 | HKD 59,00 | HKD 58,60 | 5,06K |
| 2026-09-23 | HKD 58,60 | +0,17 % | HKD 58,60 | HKD 58,60 | HKD 58,55 | 2,60K |
| 2026-09-22 | HKD 58,50 | -0,26 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 0 |
| 2026-09-21 | HKD 58,65 | +0,34 % | HKD 58,65 | HKD 58,65 | HKD 58,65 | 0 |
| 2026-09-18 | HKD 58,45 | +0,09 % | HKD 58,45 | HKD 58,45 | HKD 58,45 | 0 |
| 2026-09-17 | HKD 58,40 | -0,34 % | HKD 58,30 | HKD 58,30 | HKD 58,20 | 1,40K |
| 2026-09-16 | HKD 58,60 | +0,51 % | HKD 58,60 | HKD 58,65 | HKD 58,60 | 4,20K |
| 2026-09-15 | HKD 58,30 | -0,51 % | HKD 58,30 | HKD 58,30 | HKD 58,30 | 800 |
| 2026-09-14 | HKD 58,60 | -0,34 % | HKD 58,60 | HKD 58,60 | HKD 58,60 | 1,80K |
| 2026-09-11 | HKD 58,80 | 0,00 % | HKD 58,30 | HKD 58,30 | HKD 58,30 | 1,00K |
| 2026-09-10 | HKD 58,80 | 0,00 % | HKD 58,80 | HKD 58,80 | HKD 58,80 | 0 |
| 2026-09-09 | HKD 58,80 | -0,25 % | HKD 58,80 | HKD 58,80 | HKD 58,80 | 0 |
| 2026-09-08 | HKD 58,95 | +0,77 % | HKD 59,00 | HKD 59,00 | HKD 57,90 | 6,21K |
| 2026-09-07 | HKD 58,50 | -0,85 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 2,80K |
| 2026-09-04 | HKD 59,00 | -0,08 % | HKD 59,05 | HKD 59,05 | HKD 59,00 | 14,80K |
| 2026-09-03 | HKD 59,05 | 0,00 % | HKD 59,05 | HKD 59,05 | HKD 59,05 | 3,60K |
| 2026-09-02 | HKD 59,05 | -0,42 % | HKD 59,05 | HKD 59,05 | HKD 59,05 | 0 |
| 2026-09-01 | HKD 59,30 | +0,42 % | HKD 59,05 | HKD 59,30 | HKD 59,00 | 1,40K |
| 2026-08-31 | HKD 59,05 | +0,08 % | HKD 59,05 | HKD 59,05 | HKD 59,05 | 800 |
| 2026-08-28 | HKD 59,00 | +0,85 % | HKD 59,00 | HKD 59,50 | HKD 58,00 | 9,20K |
| 2026-08-27 | HKD 58,50 | -0,85 % | HKD 59,00 | HKD 59,00 | HKD 58,30 | 3,00K |
| 2026-08-26 | HKD 59,00 | -1,01 % | HKD 59,10 | HKD 59,10 | HKD 58,90 | 5,60K |
| 2026-08-25 | HKD 59,60 | +1,36 % | HKD 58,80 | HKD 59,80 | HKD 58,80 | 2,80K |
| 2026-08-24 | HKD 58,80 | 0,00 % | HKD 58,80 | HKD 58,80 | HKD 58,80 | 0 |
| 2026-08-21 | HKD 58,80 | +1,03 % | HKD 58,50 | HKD 58,80 | HKD 58,50 | 4,80K |
| 2026-08-20 | HKD 58,20 | 0,00 % | HKD 58,20 | HKD 58,20 | HKD 58,20 | 0 |
| 2026-08-19 | HKD 58,20 | +0,52 % | HKD 58,20 | HKD 58,20 | HKD 58,20 | 1,80K |
| 2026-08-18 | HKD 57,90 | +0,35 % | HKD 57,90 | HKD 57,90 | HKD 57,90 | 0 |
| 2026-08-17 | HKD 57,70 | -0,35 % | HKD 57,70 | HKD 57,70 | HKD 57,70 | 800 |
| 2026-08-14 | HKD 57,90 | 0,00 % | HKD 57,90 | HKD 57,90 | HKD 57,90 | 0 |
| 2026-08-13 | HKD 57,90 | -0,17 % | HKD 57,85 | HKD 58,20 | HKD 57,15 | 3,80K |
| 2026-08-12 | HKD 58,00 | -0,09 % | HKD 57,95 | HKD 58,00 | HKD 57,70 | 3,00K |
| 2026-08-11 | HKD 58,05 | -1,19 % | HKD 58,00 | HKD 58,85 | HKD 57,70 | 6,20K |
| 2026-08-10 | HKD 58,75 | +1,29 % | HKD 58,50 | HKD 58,75 | HKD 58,50 | 1,80K |
| 2026-08-07 | HKD 58,00 | -0,85 % | HKD 58,50 | HKD 58,50 | HKD 57,00 | 10,00K |
| 2026-08-06 | HKD 58,50 | -0,85 % | HKD 59,00 | HKD 59,00 | HKD 58,00 | 1,00K |
| 2026-08-05 | HKD 59,00 | 0,00 % | HKD 59,00 | HKD 59,00 | HKD 59,00 | 0 |
| 2026-08-04 | HKD 59,00 | 0,00 % | HKD 58,50 | HKD 59,10 | HKD 58,50 | 3,60K |
| 2026-08-03 | HKD 59,00 | 0,00 % | HKD 59,00 | HKD 59,00 | HKD 59,00 | 0 |
| 2026-07-31 | HKD 59,00 | +0,34 % | HKD 59,00 | HKD 59,00 | HKD 59,00 | 1,20K |
| 2026-07-30 | HKD 58,80 | +0,17 % | HKD 58,80 | HKD 58,80 | HKD 58,80 | 0 |
| 2026-07-29 | HKD 58,70 | -0,51 % | HKD 59,50 | HKD 59,50 | HKD 58,00 | 3,00K |
| 2026-07-28 | HKD 59,00 | +0,85 % | HKD 58,00 | HKD 59,00 | HKD 58,00 | 5,40K |
| 2026-07-27 | HKD 58,50 | 0,00 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 0 |
| 2026-07-24 | HKD 58,50 | 0,00 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 0 |
| 2026-07-23 | HKD 58,50 | -0,51 % | HKD 58,50 | HKD 58,50 | HKD 58,50 | 0 |
| 2026-07-22 | HKD 58,80 | -0,34 % | HKD 59,50 | HKD 59,80 | HKD 58,50 | 5,41K |
| 2026-07-21 | HKD 59,00 | 0,00 % | HKD 59,00 | HKD 59,00 | HKD 59,00 | 0 |
| 2026-07-20 | HKD 59,00 | +1,72 % | HKD 59,00 | HKD 59,00 | HKD 58,85 | 5,20K |
| 2026-07-17 | HKD 58,00 | 0,00 % | HKD 57,50 | HKD 58,00 | HKD 57,50 | 4,60K |
| 2026-07-16 | HKD 58,00 | 0,00 % | HKD 58,00 | HKD 58,00 | HKD 58,00 | 0 |
| 2026-07-15 | HKD 58,00 | +0,52 % | HKD 57,70 | HKD 58,00 | HKD 57,70 | 2,00K |
| 2026-07-14 | HKD 57,70 | -0,35 % | HKD 57,60 | HKD 58,35 | HKD 57,50 | 5,40K |
| 2026-07-13 | HKD 57,90 | 0,00 % | HKD 57,90 | HKD 57,90 | HKD 57,90 | 0 |
| 2026-07-10 | HKD 57,90 | 0,00 % | HKD 57,90 | HKD 57,90 | HKD 57,90 | 0 |
| 2026-07-09 | HKD 57,90 | +0,78 % | HKD 56,50 | HKD 57,90 | HKD 56,50 | 7,60K |
| 2026-07-08 | HKD 57,45 | +0,61 % | HKD 57,80 | HKD 57,80 | HKD 57,10 | 2,40K |
| 2026-07-07 | HKD 57,10 | -0,87 % | HKD 57,95 | HKD 57,95 | HKD 57,10 | 1,20K |
| 2026-07-06 | HKD 57,60 | -0,69 % | HKD 57,60 | HKD 57,60 | HKD 57,60 | 382 |
| 2026-07-03 | HKD 58,00 | +1,58 % | HKD 58,00 | HKD 58,00 | HKD 58,00 | 6,20K |
| 2026-07-02 | HKD 57,10 | -0,70 % | HKD 57,50 | HKD 57,50 | HKD 57,10 | 600 |
| 2026-06-30 | HKD 57,50 | 0,00 % | HKD 57,50 | HKD 57,50 | HKD 57,50 | 0 |
| 2026-06-29 | HKD 57,50 | +0,70 % | HKD 57,50 | HKD 57,50 | HKD 57,50 | 2,00K |
| 2026-06-26 | HKD 57,10 | +0,18 % | HKD 57,00 | HKD 57,40 | HKD 57,00 | 15,40K |
| 2026-06-25 | HKD 57,00 | -0,44 % | HKD 57,25 | HKD 57,25 | HKD 56,30 | 12,60K |
| 2026-06-24 | HKD 57,25 | 0,00 % | HKD 57,25 | HKD 57,25 | HKD 57,25 | 0 |
| 2026-06-23 | HKD 57,25 | -0,26 % | HKD 57,35 | HKD 57,40 | HKD 56,30 | 1,60K |
| 2026-06-22 | HKD 57,40 | +0,44 % | HKD 57,20 | HKD 57,40 | HKD 57,15 | 1,00K |
| 2026-06-18 | HKD 57,15 | 0,00 % | HKD 57,15 | HKD 57,15 | HKD 57,15 | 200 |
| 2026-06-17 | HKD 57,15 | +0,09 % | HKD 57,15 | HKD 57,15 | HKD 57,15 | 0 |
| 2026-06-16 | HKD 57,10 | +0,18 % | HKD 57,50 | HKD 57,50 | HKD 57,00 | 4,80K |
| 2026-06-15 | HKD 57,00 | -0,87 % | HKD 57,50 | HKD 57,00 | HKD 57,00 | 800 |
| 2026-06-12 | HKD 57,50 | -0,52 % | HKD 57,80 | HKD 57,80 | HKD 57,50 | 8,33K |
| 2026-06-11 | HKD 57,80 | 0,00 % | HKD 57,80 | HKD 57,80 | HKD 57,30 | 3,60K |
| 2026-06-10 | HKD 57,80 | 0,00 % | HKD 57,80 | HKD 58,00 | HKD 56,30 | 6,60K |
| 2026-06-09 | HKD 57,80 | 0,00 % | HKD 57,50 | HKD 58,00 | HKD 57,50 | 3,20K |
| 2026-06-08 | HKD 57,80 | +0,70 % | HKD 57,60 | HKD 57,80 | HKD 57,50 | 800 |
| 2026-06-05 | HKD 57,40 | -0,09 % | HKD 57,90 | HKD 57,90 | HKD 57,10 | 400 |
| 2026-06-04 | HKD 57,45 | -0,69 % | HKD 57,80 | HKD 57,80 | HKD 57,10 | 3,80K |
| 2026-06-03 | HKD 57,85 | +0,78 % | HKD 57,85 | HKD 57,85 | HKD 57,85 | 1,60K |
| 2026-06-02 | HKD 57,40 | 0,00 % | HKD 57,40 | HKD 57,40 | HKD 57,40 | 0 |
| 2026-06-01 | HKD 57,40 | 0,00 % | HKD 57,40 | HKD 57,40 | HKD 57,40 | 0 |
| 2026-05-29 | HKD 57,40 | -1,88 % | HKD 57,20 | HKD 58,00 | HKD 57,15 | 2,80K |
| 2026-05-28 | HKD 58,50 | -0,34 % | HKD 58,60 | HKD 59,25 | HKD 58,20 | 21,00K |
| 2026-05-27 | HKD 58,70 | -0,25 % | HKD 58,85 | HKD 58,85 | HKD 58,40 | 7,80K |