Markt geöffnet· · 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 51,90 | -0,67 % | HKD 51,35 | HKD 52,25 | HKD 51,15 | 177,90K |
| 2026-09-30 | HKD 52,25 | -0,57 % | HKD 52,55 | HKD 52,80 | HKD 52,10 | 573,84K |
| 2026-09-29 | HKD 52,55 | -0,19 % | HKD 51,50 | HKD 52,90 | HKD 51,50 | 695,58K |
| 2026-09-28 | HKD 52,65 | +2,63 % | HKD 51,50 | HKD 52,85 | HKD 51,35 | 1,19M |
| 2026-09-25 | HKD 51,30 | -0,29 % | HKD 51,80 | HKD 51,80 | HKD 50,85 | 884,17K |
| 2026-09-24 | HKD 51,45 | -0,48 % | HKD 51,15 | HKD 52,00 | HKD 51,15 | 460,40K |
| 2026-09-23 | HKD 51,70 | -0,19 % | HKD 51,85 | HKD 52,05 | HKD 51,05 | 1,04M |
| 2026-09-22 | HKD 51,80 | +0,88 % | HKD 51,35 | HKD 52,05 | HKD 51,30 | 1,18M |
| 2026-09-21 | HKD 51,35 | +4,12 % | HKD 49,50 | HKD 51,35 | HKD 49,40 | 1,02M |
| 2026-09-18 | HKD 49,32 | +0,86 % | HKD 49,50 | HKD 49,90 | HKD 48,66 | 1,90M |
| 2026-09-17 | HKD 48,90 | -0,33 % | HKD 49,06 | HKD 49,16 | HKD 48,40 | 527,00K |
| 2026-09-16 | HKD 49,06 | +2,12 % | HKD 48,04 | HKD 49,18 | HKD 47,94 | 1,22M |
| 2026-09-15 | HKD 48,04 | -1,23 % | HKD 49,14 | HKD 49,14 | HKD 47,80 | 1,45M |
| 2026-09-14 | HKD 48,64 | -3,87 % | HKD 50,60 | HKD 50,60 | HKD 48,38 | 1,63M |
| 2026-09-11 | HKD 50,60 | +1,36 % | HKD 49,80 | HKD 50,65 | HKD 48,90 | 6,38M |
| 2026-09-10 | HKD 49,92 | -0,95 % | HKD 49,90 | HKD 50,15 | HKD 49,72 | 1,04M |
| 2026-09-09 | HKD 50,40 | +0,40 % | HKD 50,10 | HKD 50,40 | HKD 49,98 | 511,60K |
| 2026-09-08 | HKD 50,20 | 0,00 % | HKD 50,35 | HKD 50,40 | HKD 49,98 | 437,31K |
| 2026-09-07 | HKD 50,20 | 0,00 % | HKD 50,20 | HKD 50,25 | HKD 49,68 | 405,40K |
| 2026-09-04 | HKD 50,20 | +0,97 % | HKD 50,00 | HKD 50,35 | HKD 49,76 | 850,10K |
| 2026-09-03 | HKD 49,72 | -1,25 % | HKD 50,35 | HKD 50,65 | HKD 49,48 | 763,37K |
| 2026-09-02 | HKD 50,35 | +0,10 % | HKD 50,10 | HKD 50,50 | HKD 49,74 | 421,53K |
| 2026-09-01 | HKD 50,30 | -1,66 % | HKD 51,25 | HKD 51,25 | HKD 49,66 | 1,08M |
| 2026-08-31 | HKD 51,15 | +0,29 % | HKD 51,00 | HKD 51,40 | HKD 50,30 | 1,25M |
| 2026-08-28 | HKD 51,00 | +0,59 % | HKD 51,15 | HKD 51,15 | HKD 50,20 | 428,20K |
| 2026-08-27 | HKD 50,70 | 0,00 % | HKD 51,00 | HKD 51,20 | HKD 50,60 | 389,98K |
| 2026-08-26 | HKD 50,70 | +1,40 % | HKD 50,50 | HKD 50,90 | HKD 50,05 | 502,40K |
| 2026-08-25 | HKD 50,00 | -2,82 % | HKD 51,45 | HKD 51,45 | HKD 49,66 | 1,72M |
| 2026-08-24 | HKD 51,45 | -1,25 % | HKD 51,90 | HKD 52,35 | HKD 51,25 | 740,75K |
| 2026-08-21 | HKD 52,10 | +0,10 % | HKD 52,00 | HKD 52,45 | HKD 51,85 | 464,91K |
| 2026-08-20 | HKD 52,05 | +0,77 % | HKD 52,00 | HKD 52,20 | HKD 51,65 | 584,97K |
| 2026-08-19 | HKD 51,65 | -0,77 % | HKD 52,50 | HKD 52,50 | HKD 51,30 | 399,39K |
| 2026-08-18 | HKD 52,05 | -0,67 % | HKD 52,70 | HKD 52,70 | HKD 51,70 | 229,28K |
| 2026-08-17 | HKD 52,40 | +1,16 % | HKD 52,00 | HKD 52,40 | HKD 51,80 | 309,50K |
| 2026-08-14 | HKD 51,80 | +0,10 % | HKD 51,50 | HKD 51,90 | HKD 51,50 | 326,55K |
| 2026-08-13 | HKD 51,75 | +0,29 % | HKD 52,25 | HKD 52,25 | HKD 51,55 | 295,66K |
| 2026-08-12 | HKD 51,60 | -1,05 % | HKD 52,30 | HKD 52,30 | HKD 51,35 | 439,55K |
| 2026-08-11 | HKD 52,15 | -0,19 % | HKD 52,25 | HKD 52,50 | HKD 51,70 | 490,78K |
| 2026-08-10 | HKD 52,25 | +1,16 % | HKD 51,70 | HKD 52,35 | HKD 51,10 | 426,93K |
| 2026-08-07 | HKD 51,65 | -1,05 % | HKD 52,35 | HKD 52,35 | HKD 51,35 | 830,85K |
| 2026-08-06 | HKD 52,20 | -1,88 % | HKD 53,20 | HKD 53,20 | HKD 52,00 | 614,98K |
| 2026-08-05 | HKD 53,20 | +1,24 % | HKD 52,80 | HKD 53,25 | HKD 52,15 | 1,01M |
| 2026-08-04 | HKD 52,55 | +0,10 % | HKD 52,50 | HKD 52,75 | HKD 52,35 | 515,93K |
| 2026-08-03 | HKD 52,50 | +1,65 % | HKD 51,50 | HKD 52,50 | HKD 51,15 | 559,77K |
| 2026-07-31 | HKD 51,65 | -2,09 % | HKD 52,75 | HKD 53,10 | HKD 51,45 | 1,15M |
| 2026-07-30 | HKD 52,75 | +0,96 % | HKD 52,25 | HKD 52,80 | HKD 51,80 | 897,60K |
| 2026-07-29 | HKD 52,25 | +2,55 % | HKD 51,00 | HKD 52,25 | HKD 51,00 | 1,16M |
| 2026-07-28 | HKD 50,95 | +0,79 % | HKD 51,00 | HKD 51,50 | HKD 50,45 | 972,50K |
| 2026-07-27 | HKD 50,55 | -3,99 % | HKD 50,20 | HKD 50,55 | HKD 49,98 | 1,06M |
| 2026-07-24 | HKD 52,65 | -0,28 % | HKD 52,95 | HKD 53,15 | HKD 52,60 | 848,19K |
| 2026-07-23 | HKD 52,80 | -0,85 % | HKD 53,30 | HKD 53,75 | HKD 52,60 | 899,30K |
| 2026-07-22 | HKD 53,25 | -1,48 % | HKD 54,10 | HKD 54,45 | HKD 53,05 | 798,36K |
| 2026-07-21 | HKD 54,05 | +0,46 % | HKD 53,85 | HKD 54,80 | HKD 53,25 | 809,13K |
| 2026-07-20 | HKD 53,80 | -0,46 % | HKD 53,65 | HKD 54,70 | HKD 53,55 | 535,36K |
| 2026-07-17 | HKD 54,05 | +0,28 % | HKD 54,00 | HKD 54,90 | HKD 53,60 | 722,70K |
| 2026-07-16 | HKD 53,90 | -0,37 % | HKD 54,00 | HKD 54,45 | HKD 53,75 | 656,82K |
| 2026-07-15 | HKD 54,10 | +1,41 % | HKD 53,35 | HKD 54,10 | HKD 53,25 | 483,99K |
| 2026-07-14 | HKD 53,35 | +0,19 % | HKD 53,25 | HKD 53,70 | HKD 52,65 | 446,99K |
| 2026-07-13 | HKD 53,25 | +0,09 % | HKD 53,20 | HKD 53,80 | HKD 52,90 | 515,45K |
| 2026-07-10 | HKD 53,20 | +1,33 % | HKD 52,60 | HKD 53,65 | HKD 52,60 | 664,30K |
| 2026-07-09 | HKD 52,50 | +1,84 % | HKD 51,70 | HKD 52,55 | HKD 51,15 | 655,85K |
| 2026-07-08 | HKD 51,55 | +1,18 % | HKD 50,95 | HKD 51,55 | HKD 50,95 | 708,01K |
| 2026-07-07 | HKD 50,95 | -0,10 % | HKD 51,50 | HKD 51,50 | HKD 50,90 | 494,40K |
| 2026-07-06 | HKD 51,00 | -0,39 % | HKD 51,20 | HKD 51,75 | HKD 50,95 | 534,80K |
| 2026-07-03 | HKD 51,20 | +1,99 % | HKD 50,40 | HKD 51,45 | HKD 50,20 | 745,43K |
| 2026-07-02 | HKD 50,20 | -2,43 % | HKD 52,15 | HKD 52,15 | HKD 50,15 | 937,40K |
| 2026-06-30 | HKD 51,45 | +0,68 % | HKD 52,00 | HKD 52,00 | HKD 50,50 | 687,04K |
| 2026-06-29 | HKD 51,10 | -0,58 % | HKD 51,50 | HKD 51,50 | HKD 50,75 | 687,13K |
| 2026-06-26 | HKD 51,40 | -0,96 % | HKD 51,50 | HKD 51,75 | HKD 50,90 | 834,37K |
| 2026-06-25 | HKD 51,90 | -1,24 % | HKD 53,15 | HKD 53,30 | HKD 51,30 | 977,40K |
| 2026-06-24 | HKD 52,55 | +1,45 % | HKD 52,50 | HKD 53,00 | HKD 52,00 | 691,13K |
| 2026-06-23 | HKD 51,80 | -0,10 % | HKD 52,90 | HKD 52,90 | HKD 51,50 | 871,50K |
| 2026-06-22 | HKD 51,85 | -1,33 % | HKD 52,60 | HKD 52,85 | HKD 51,75 | 534,50K |
| 2026-06-18 | HKD 52,55 | -1,78 % | HKD 53,40 | HKD 53,40 | HKD 52,50 | 884,10K |
| 2026-06-17 | HKD 53,50 | +0,38 % | HKD 54,35 | HKD 54,35 | HKD 53,50 | 743,37K |
| 2026-06-16 | HKD 53,30 | -3,09 % | HKD 55,00 | HKD 55,00 | HKD 53,30 | 837,20K |
| 2026-06-15 | HKD 55,00 | +3,09 % | HKD 54,40 | HKD 55,15 | HKD 53,90 | 1,62M |
| 2026-06-12 | HKD 53,35 | +0,76 % | HKD 53,20 | HKD 53,70 | HKD 53,15 | 444,78K |
| 2026-06-11 | HKD 52,95 | -0,66 % | HKD 53,15 | HKD 53,35 | HKD 52,50 | 1,06M |
| 2026-06-10 | HKD 53,30 | +0,09 % | HKD 53,00 | HKD 53,80 | HKD 52,30 | 925,21K |
| 2026-06-09 | HKD 53,25 | -1,93 % | HKD 54,30 | HKD 54,45 | HKD 53,05 | 1,12M |
| 2026-06-08 | HKD 54,30 | -1,90 % | HKD 55,00 | HKD 55,00 | HKD 53,00 | 2,60M |
| 2026-06-05 | HKD 55,35 | +4,24 % | HKD 53,70 | HKD 55,35 | HKD 53,00 | 5,15M |
| 2026-06-04 | HKD 53,10 | +0,19 % | HKD 53,00 | HKD 53,90 | HKD 52,75 | 1,18M |
| 2026-06-03 | HKD 53,00 | +0,76 % | HKD 52,60 | HKD 53,75 | HKD 52,35 | 1,52M |
| 2026-06-02 | HKD 52,60 | -0,85 % | HKD 53,05 | HKD 53,30 | HKD 52,00 | 1,29M |
| 2026-06-01 | HKD 53,05 | +3,51 % | HKD 51,25 | HKD 53,30 | HKD 51,25 | 1,01M |
| 2026-05-29 | HKD 51,25 | -0,58 % | HKD 52,00 | HKD 52,40 | HKD 51,00 | 1,30M |
| 2026-05-28 | HKD 51,55 | +0,59 % | HKD 51,25 | HKD 51,65 | HKD 50,15 | 1,55M |
| 2026-05-27 | HKD 51,25 | +0,20 % | HKD 51,10 | HKD 51,85 | HKD 50,30 | 1,60M |