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 250,20 | +3,65 % | HKD 242,20 | HKD 256,20 | HKD 242,20 | 7,24M |
| 2026-09-29 | HKD 241,40 | -3,52 % | HKD 246,40 | HKD 252,60 | HKD 240,00 | 5,26M |
| 2026-09-28 | HKD 250,20 | -9,08 % | HKD 273,40 | HKD 273,40 | HKD 244,60 | 10,01M |
| 2026-09-25 | HKD 275,20 | -1,36 % | HKD 279,00 | HKD 279,60 | HKD 267,60 | 1,34M |
| 2026-09-24 | HKD 279,00 | +1,45 % | HKD 268,00 | HKD 288,00 | HKD 266,00 | 8,12M |
| 2026-09-23 | HKD 275,00 | -3,98 % | HKD 290,00 | HKD 290,60 | HKD 266,80 | 10,72M |
| 2026-09-22 | HKD 286,40 | -3,89 % | HKD 314,20 | HKD 314,20 | HKD 283,00 | 9,80M |
| 2026-09-21 | HKD 298,00 | -1,65 % | HKD 299,60 | HKD 320,40 | HKD 284,20 | 14,52M |
| 2026-09-18 | HKD 303,00 | +18,92 % | HKD 264,80 | HKD 303,00 | HKD 263,60 | 22,20M |
| 2026-09-17 | HKD 254,80 | +7,06 % | HKD 242,00 | HKD 255,80 | HKD 242,00 | 11,87M |
| 2026-09-16 | HKD 238,00 | +1,45 % | HKD 236,60 | HKD 251,80 | HKD 233,00 | 14,87M |
| 2026-09-15 | HKD 234,60 | -7,05 % | HKD 256,00 | HKD 259,20 | HKD 231,40 | 13,34M |
| 2026-09-14 | HKD 252,40 | -6,52 % | HKD 255,00 | HKD 258,80 | HKD 249,00 | 9,60M |
| 2026-09-11 | HKD 270,00 | -7,53 % | HKD 285,00 | HKD 296,80 | HKD 263,40 | 17,24M |
| 2026-09-10 | HKD 292,00 | -8,98 % | HKD 315,80 | HKD 318,40 | HKD 288,60 | 15,00M |
| 2026-09-09 | HKD 320,80 | -3,14 % | HKD 334,80 | HKD 349,40 | HKD 320,40 | 14,05M |
| 2026-09-08 | HKD 331,20 | -5,59 % | HKD 350,00 | HKD 360,60 | HKD 319,60 | 17,09M |
| 2026-09-07 | HKD 350,80 | -2,93 % | HKD 367,00 | HKD 393,00 | HKD 333,40 | 23,86M |
| 2026-09-04 | HKD 361,40 | +1,80 % | HKD 364,60 | HKD 395,00 | HKD 353,80 | 24,86M |
| 2026-09-03 | HKD 355,00 | +3,62 % | HKD 333,00 | HKD 365,00 | HKD 333,00 | 15,22M |
| 2026-09-02 | HKD 342,60 | +1,72 % | HKD 342,80 | HKD 351,00 | HKD 327,00 | 10,64M |
| 2026-09-01 | HKD 336,80 | -3,50 % | HKD 353,00 | HKD 381,40 | HKD 332,20 | 25,98M |
| 2026-08-31 | HKD 349,00 | +16,18 % | HKD 299,00 | HKD 360,00 | HKD 296,00 | 24,64M |
| 2026-08-28 | HKD 300,40 | -4,51 % | HKD 317,00 | HKD 329,60 | HKD 297,20 | 11,18M |
| 2026-08-27 | HKD 314,60 | +3,83 % | HKD 318,00 | HKD 325,20 | HKD 306,20 | 13,18M |
| 2026-08-26 | HKD 303,00 | +1,13 % | HKD 304,20 | HKD 313,80 | HKD 296,40 | 7,38M |
| 2026-08-25 | HKD 299,60 | -4,04 % | HKD 312,00 | HKD 323,60 | HKD 290,40 | 12,14M |
| 2026-08-24 | HKD 312,20 | -10,08 % | HKD 343,00 | HKD 343,00 | HKD 308,80 | 10,94M |
| 2026-08-21 | HKD 347,20 | +11,86 % | HKD 305,20 | HKD 355,80 | HKD 300,00 | 18,76M |
| 2026-08-20 | HKD 310,40 | +6,16 % | HKD 303,20 | HKD 321,80 | HKD 291,60 | 11,88M |
| 2026-08-19 | HKD 292,40 | -8,28 % | HKD 300,60 | HKD 313,00 | HKD 286,20 | 10,30M |
| 2026-08-18 | HKD 318,80 | -4,49 % | HKD 335,00 | HKD 336,60 | HKD 286,60 | 21,50M |
| 2026-08-17 | HKD 333,80 | +1,46 % | HKD 337,00 | HKD 344,20 | HKD 324,20 | 10,15M |
| 2026-08-14 | HKD 329,00 | -12,69 % | HKD 390,00 | HKD 395,00 | HKD 318,00 | 32,79M |
| 2026-08-13 | HKD 376,80 | +5,43 % | HKD 358,00 | HKD 388,60 | HKD 355,20 | 18,03M |
| 2026-08-12 | HKD 357,40 | +8,96 % | HKD 337,80 | HKD 364,60 | HKD 333,00 | 19,45M |
| 2026-08-11 | HKD 328,00 | +1,74 % | HKD 336,00 | HKD 337,80 | HKD 319,00 | 10,15M |
| 2026-08-10 | HKD 322,40 | -1,23 % | HKD 342,00 | HKD 353,80 | HKD 303,60 | 19,02M |
| 2026-08-07 | HKD 326,40 | +9,83 % | HKD 288,60 | HKD 374,40 | HKD 287,00 | 33,65M |
| 2026-08-06 | HKD 297,20 | +17,10 % | HKD 267,80 | HKD 311,60 | HKD 255,00 | 29,51M |
| 2026-08-05 | HKD 253,80 | +10,25 % | HKD 238,00 | HKD 264,00 | HKD 230,20 | 7,94M |
| 2026-08-04 | HKD 230,20 | -6,88 % | HKD 242,60 | HKD 246,40 | HKD 223,40 | 6,65M |
| 2026-08-03 | HKD 247,20 | +7,20 % | HKD 235,20 | HKD 256,80 | HKD 226,40 | 7,35M |
| 2026-07-31 | HKD 230,60 | +13,15 % | HKD 234,00 | HKD 244,80 | HKD 224,40 | 8,95M |
| 2026-07-30 | HKD 203,80 | -4,23 % | HKD 213,00 | HKD 224,80 | HKD 196,00 | 4,83M |
| 2026-07-29 | HKD 212,80 | +7,91 % | HKD 205,60 | HKD 225,00 | HKD 201,20 | 6,85M |
| 2026-07-28 | HKD 197,20 | -14,11 % | HKD 218,00 | HKD 225,60 | HKD 195,60 | 6,50M |
| 2026-07-27 | HKD 229,60 | +17,14 % | HKD 200,00 | HKD 231,80 | HKD 186,20 | 7,39M |
| 2026-07-24 | HKD 196,00 | -1,66 % | HKD 195,00 | HKD 204,00 | HKD 188,30 | 3,39M |
| 2026-07-23 | HKD 199,30 | +1,17 % | HKD 202,20 | HKD 218,00 | HKD 194,50 | 3,39M |
| 2026-07-22 | HKD 197,00 | -11,42 % | HKD 225,00 | HKD 228,00 | HKD 194,20 | 5,07M |
| 2026-07-21 | HKD 222,40 | +15,17 % | HKD 203,00 | HKD 226,80 | HKD 188,00 | 8,80M |
| 2026-07-20 | HKD 193,10 | -10,60 % | HKD 220,00 | HKD 224,80 | HKD 191,00 | 5,53M |
| 2026-07-17 | HKD 216,00 | -15,63 % | HKD 247,80 | HKD 248,80 | HKD 210,00 | 8,42M |
| 2026-07-16 | HKD 256,00 | -1,77 % | HKD 250,60 | HKD 280,80 | HKD 242,00 | 8,77M |
| 2026-07-15 | HKD 260,60 | +13,30 % | HKD 236,00 | HKD 272,40 | HKD 230,60 | 10,54M |
| 2026-07-14 | HKD 230,00 | +3,32 % | HKD 219,60 | HKD 235,00 | HKD 209,20 | 5,66M |
| 2026-07-13 | HKD 222,60 | -17,13 % | HKD 263,80 | HKD 265,80 | HKD 215,40 | 10,45M |
| 2026-07-10 | HKD 268,60 | -9,68 % | HKD 280,40 | HKD 291,60 | HKD 248,40 | 13,33M |
| 2026-07-09 | HKD 297,40 | -17,98 % | HKD 359,80 | HKD 397,40 | HKD 283,80 | 20,94M |
| 2026-07-08 | HKD 362,60 | +11,98 % | HKD 323,80 | HKD 389,80 | HKD 311,00 | 3,39M |
| 2026-07-07 | HKD 323,80 | -3,34 % | HKD 327,00 | HKD 341,40 | HKD 317,80 | 911,80K |
| 2026-07-06 | HKD 335,00 | -3,35 % | HKD 346,60 | HKD 346,60 | HKD 323,00 | 938,76K |
| 2026-07-03 | HKD 346,60 | -2,86 % | HKD 355,00 | HKD 381,00 | HKD 343,40 | 1,31M |
| 2026-07-02 | HKD 356,80 | -14,44 % | HKD 418,00 | HKD 419,00 | HKD 353,20 | 1,80M |
| 2026-06-30 | HKD 417,00 | -2,89 % | HKD 436,00 | HKD 439,60 | HKD 413,00 | 780,47K |
| 2026-06-29 | HKD 429,40 | +0,56 % | HKD 420,00 | HKD 448,00 | HKD 407,20 | 935,36K |
| 2026-06-26 | HKD 427,00 | -6,48 % | HKD 445,80 | HKD 450,00 | HKD 403,00 | 1,45M |
| 2026-06-25 | HKD 456,60 | -4,40 % | HKD 498,00 | HKD 503,00 | HKD 446,20 | 1,47M |
| 2026-06-24 | HKD 477,60 | -7,26 % | HKD 504,50 | HKD 533,50 | HKD 473,00 | 2,42M |
| 2026-06-23 | HKD 515,00 | -16,46 % | HKD 640,00 | HKD 640,50 | HKD 494,60 | 3,60M |
| 2026-06-22 | HKD 616,50 | +23,89 % | HKD 520,00 | HKD 637,50 | HKD 502,00 | 5,97M |
| 2026-06-18 | HKD 497,60 | +12,33 % | HKD 460,00 | HKD 498,00 | HKD 440,60 | 3,90M |
| 2026-06-17 | HKD 443,00 | +6,34 % | HKD 406,00 | HKD 470,00 | HKD 402,00 | 3,08M |
| 2026-06-16 | HKD 416,60 | -1,70 % | HKD 435,00 | HKD 435,00 | HKD 402,80 | 2,10M |
| 2026-06-15 | HKD 423,80 | +7,02 % | HKD 417,00 | HKD 432,80 | HKD 377,00 | 5,19M |
| 2026-06-12 | HKD 396,00 | -8,97 % | HKD 443,40 | HKD 449,40 | HKD 391,20 | 1,89M |
| 2026-06-11 | HKD 435,00 | -3,72 % | HKD 433,00 | HKD 458,00 | HKD 418,20 | 1,16M |
| 2026-06-10 | HKD 451,80 | -2,71 % | HKD 456,20 | HKD 464,20 | HKD 418,00 | 1,79M |
| 2026-06-09 | HKD 464,40 | -8,58 % | HKD 508,50 | HKD 515,00 | HKD 460,00 | 2,56M |
| 2026-06-08 | HKD 508,00 | -8,14 % | HKD 525,00 | HKD 528,50 | HKD 490,00 | 3,11M |
| 2026-06-05 | HKD 553,00 | -16,65 % | HKD 660,00 | HKD 663,00 | HKD 550,00 | 3,08M |
| 2026-06-04 | HKD 663,50 | -1,70 % | HKD 674,00 | HKD 682,00 | HKD 661,00 | 729,36K |
| 2026-06-03 | HKD 675,00 | +1,12 % | HKD 665,00 | HKD 704,00 | HKD 660,50 | 1,25M |
| 2026-06-02 | HKD 667,50 | -5,72 % | HKD 708,00 | HKD 722,00 | HKD 662,50 | 2,29M |
| 2026-06-01 | HKD 708,00 | -15,71 % | HKD 884,00 | HKD 907,50 | HKD 702,00 | 4,11M |
| 2026-05-29 | HKD 840,00 | +0,36 % | HKD 859,50 | HKD 918,00 | HKD 805,00 | 5,38M |
| 2026-05-28 | HKD 837,00 | -1,53 % | HKD 850,00 | HKD 860,00 | HKD 813,00 | 1,86M |
| 2026-05-27 | HKD 850,00 | +10,53 % | HKD 830,00 | HKD 856,00 | HKD 808,00 | 3,32M |
| 2026-05-26 | HKD 769,00 | +0,07 % | HKD 776,50 | HKD 837,50 | HKD 690,00 | 3,67M |