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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 65,30 | +0,23 % | HKD 67,00 | HKD 67,00 | HKD 63,00 | 593,42K |
| 2026-09-29 | HKD 65,15 | -0,99 % | HKD 66,40 | HKD 67,20 | HKD 64,35 | 662,16K |
| 2026-09-28 | HKD 65,80 | +6,30 % | HKD 64,00 | HKD 68,05 | HKD 62,80 | 1,86M |
| 2026-09-25 | HKD 61,90 | -0,32 % | HKD 61,80 | HKD 61,95 | HKD 60,80 |
| 199,22K |
| 2026-09-24 | HKD 62,10 | -1,82 % | HKD 62,90 | HKD 62,90 | HKD 61,55 | 182,12K |
| 2026-09-23 | HKD 63,25 | -0,32 % | HKD 63,20 | HKD 64,30 | HKD 61,85 | 443,43K |
| 2026-09-22 | HKD 63,45 | -0,47 % | HKD 64,80 | HKD 66,15 | HKD 62,80 | 567,10K |
| 2026-09-21 | HKD 63,75 | -4,92 % | HKD 66,75 | HKD 67,15 | HKD 62,65 | 987,94K |
| 2026-09-18 | HKD 67,05 | +0,45 % | HKD 66,90 | HKD 70,00 | HKD 66,75 | 775,00K |
| 2026-09-17 | HKD 66,75 | -0,96 % | HKD 66,00 | HKD 67,80 | HKD 65,35 | 483,05K |
| 2026-09-16 | HKD 67,40 | +0,37 % | HKD 66,70 | HKD 68,70 | HKD 65,40 | 425,50K |
| 2026-09-15 | HKD 67,15 | -3,66 % | HKD 69,50 | HKD 71,45 | HKD 66,60 | 324,42K |
| 2026-09-14 | HKD 69,70 | +2,35 % | HKD 67,80 | HKD 70,80 | HKD 67,20 | 654,97K |
| 2026-09-11 | HKD 68,10 | +1,64 % | HKD 67,00 | HKD 68,40 | HKD 65,25 | 511,05K |
| 2026-09-10 | HKD 67,00 | -5,30 % | HKD 70,50 | HKD 70,50 | HKD 65,20 | 999,10K |
| 2026-09-09 | HKD 70,75 | -1,67 % | HKD 71,95 | HKD 71,95 | HKD 69,15 | 822,01K |
| 2026-09-08 | HKD 71,95 | -2,84 % | HKD 74,50 | HKD 76,30 | HKD 70,85 | 1,43M |
| 2026-09-07 | HKD 74,05 | -3,33 % | HKD 78,80 | HKD 78,80 | HKD 73,70 | 1,07M |
| 2026-09-04 | HKD 76,60 | +4,22 % | HKD 75,50 | HKD 77,40 | HKD 73,05 | 1,57M |
| 2026-09-03 | HKD 73,50 | +0,34 % | HKD 71,30 | HKD 75,00 | HKD 71,30 | 443,42K |
| 2026-09-02 | HKD 73,25 | +1,17 % | HKD 73,40 | HKD 74,25 | HKD 71,25 | 971,81K |
| 2026-09-01 | HKD 72,40 | -1,43 % | HKD 73,50 | HKD 73,50 | HKD 71,00 | 523,51K |
| 2026-08-31 | HKD 73,45 | -2,91 % | HKD 74,80 | HKD 75,75 | HKD 71,35 | 1,56M |
| 2026-08-28 | HKD 75,65 | -0,72 % | HKD 75,75 | HKD 77,85 | HKD 74,00 | 801,62K |
| 2026-08-27 | HKD 76,20 | -2,74 % | HKD 77,35 | HKD 78,05 | HKD 74,55 | 1,03M |
| 2026-08-26 | HKD 78,35 | +4,68 % | HKD 74,45 | HKD 79,15 | HKD 74,05 | 1,16M |
| 2026-08-25 | HKD 74,85 | 0,00 % | HKD 76,45 | HKD 76,60 | HKD 73,00 | 752,71K |
| 2026-08-24 | HKD 74,85 | -5,25 % | HKD 78,50 | HKD 80,35 | HKD 73,70 | 2,01M |
| 2026-08-21 | HKD 79,00 | +2,40 % | HKD 76,85 | HKD 79,35 | HKD 76,60 | 650,75K |
| 2026-08-20 | HKD 77,15 | +0,19 % | HKD 77,00 | HKD 78,50 | HKD 75,10 | 1,18M |
| 2026-08-19 | HKD 77,00 | +1,32 % | HKD 75,80 | HKD 80,15 | HKD 74,50 | 1,92M |
| 2026-08-18 | HKD 76,00 | -4,34 % | HKD 77,75 | HKD 78,45 | HKD 75,00 | 1,70M |
| 2026-08-17 | HKD 79,45 | +7,95 % | HKD 72,00 | HKD 79,75 | HKD 71,20 | 6,87M |
| 2026-08-14 | HKD 73,60 | +3,66 % | HKD 71,00 | HKD 79,00 | HKD 71,00 | 4,95M |
| 2026-08-13 | HKD 71,00 | +19,73 % | HKD 63,00 | HKD 71,95 | HKD 63,00 | 6,24M |
| 2026-08-12 | HKD 59,30 | -0,59 % | HKD 59,65 | HKD 59,80 | HKD 57,55 | 746,70K |
| 2026-08-11 | HKD 59,65 | +1,71 % | HKD 59,00 | HKD 60,00 | HKD 58,15 | 1,22M |
| 2026-08-10 | HKD 58,65 | +4,73 % | HKD 56,00 | HKD 59,15 | HKD 56,00 | 940,20K |
| 2026-08-07 | HKD 56,00 | +2,10 % | HKD 53,25 | HKD 56,00 | HKD 53,15 | 592,50K |
| 2026-08-06 | HKD 54,85 | +1,76 % | HKD 54,80 | HKD 56,05 | HKD 53,65 | 581,16K |
| 2026-08-05 | HKD 53,90 | +3,36 % | HKD 51,80 | HKD 54,85 | HKD 50,35 | 1,06M |
| 2026-08-04 | HKD 52,15 | -1,97 % | HKD 52,60 | HKD 54,85 | HKD 51,35 | 915,00K |
| 2026-08-03 | HKD 53,20 | +2,80 % | HKD 50,50 | HKD 54,90 | HKD 50,25 | 956,45K |
| 2026-07-31 | HKD 51,75 | -1,71 % | HKD 51,15 | HKD 52,80 | HKD 49,52 | 828,30K |
| 2026-07-30 | HKD 52,65 | -3,13 % | HKD 52,40 | HKD 55,40 | HKD 52,15 | 1,29M |
| 2026-07-29 | HKD 54,35 | +15,93 % | HKD 46,88 | HKD 55,00 | HKD 46,88 | 3,09M |
| 2026-07-28 | HKD 46,88 | +0,34 % | HKD 47,46 | HKD 49,00 | HKD 45,80 | 518,30K |
| 2026-07-27 | HKD 46,72 | +0,39 % | HKD 46,00 | HKD 47,56 | HKD 45,50 | 217,49K |
| 2026-07-24 | HKD 46,54 | -4,67 % | HKD 48,00 | HKD 49,36 | HKD 46,32 | 562,25K |
| 2026-07-23 | HKD 48,82 | -0,41 % | HKD 50,00 | HKD 50,40 | HKD 48,10 | 387,28K |
| 2026-07-22 | HKD 49,02 | -1,92 % | HKD 50,25 | HKD 50,25 | HKD 47,48 | 386,80K |
| 2026-07-21 | HKD 49,98 | -3,88 % | HKD 52,00 | HKD 52,95 | HKD 48,90 | 855,96K |
| 2026-07-20 | HKD 52,00 | +9,01 % | HKD 47,72 | HKD 53,00 | HKD 47,08 | 1,70M |
| 2026-07-17 | HKD 47,70 | -4,79 % | HKD 49,10 | HKD 50,50 | HKD 45,66 | 1,05M |
| 2026-07-16 | HKD 50,10 | +6,96 % | HKD 47,26 | HKD 52,15 | HKD 47,26 | 1,51M |
| 2026-07-15 | HKD 46,84 | +2,14 % | HKD 46,20 | HKD 47,20 | HKD 43,80 | 911,69K |
| 2026-07-14 | HKD 45,86 | -2,76 % | HKD 46,20 | HKD 47,10 | HKD 44,48 | 630,30K |
| 2026-07-13 | HKD 47,16 | -5,53 % | HKD 50,05 | HKD 51,40 | HKD 47,10 | 459,92K |
| 2026-07-10 | HKD 49,92 | +1,75 % | HKD 49,06 | HKD 51,45 | HKD 46,50 | 1,90M |
| 2026-07-09 | HKD 49,06 | -0,37 % | HKD 49,24 | HKD 49,78 | HKD 48,00 | 506,10K |
| 2026-07-08 | HKD 49,24 | +0,57 % | HKD 50,50 | HKD 50,50 | HKD 48,00 | 373,20K |
| 2026-07-07 | HKD 48,96 | -0,12 % | HKD 49,02 | HKD 50,45 | HKD 47,22 | 512,78K |
| 2026-07-06 | HKD 49,02 | +3,03 % | HKD 48,52 | HKD 49,78 | HKD 47,02 | 639,92K |
| 2026-07-03 | HKD 47,58 | +6,68 % | HKD 46,12 | HKD 48,80 | HKD 45,48 | 1,30M |
| 2026-07-02 | HKD 44,60 | +7,31 % | HKD 41,90 | HKD 46,40 | HKD 41,58 | 903,30K |
| 2026-06-30 | HKD 41,56 | -2,30 % | HKD 43,00 | HKD 44,30 | HKD 41,30 | 398,54K |
| 2026-06-29 | HKD 42,54 | +5,61 % | HKD 41,58 | HKD 43,40 | HKD 40,10 | 456,20K |
| 2026-06-26 | HKD 40,28 | -2,23 % | HKD 40,02 | HKD 41,18 | HKD 39,60 | 327,32K |
| 2026-06-25 | HKD 41,20 | +1,13 % | HKD 40,78 | HKD 41,80 | HKD 39,20 | 518,70K |
| 2026-06-24 | HKD 40,74 | -6,52 % | HKD 43,58 | HKD 44,00 | HKD 40,52 | 838,80K |
| 2026-06-23 | HKD 43,58 | -4,18 % | HKD 45,48 | HKD 46,08 | HKD 43,10 | 377,70K |
| 2026-06-22 | HKD 45,48 | -3,85 % | HKD 48,36 | HKD 48,00 | HKD 45,28 | 293,70K |
| 2026-06-18 | HKD 47,30 | -2,51 % | HKD 48,22 | HKD 48,76 | HKD 45,44 | 1,01M |
| 2026-06-17 | HKD 48,52 | -4,58 % | HKD 50,75 | HKD 51,70 | HKD 47,60 | 525,30K |
| 2026-06-16 | HKD 50,85 | -2,77 % | HKD 52,50 | HKD 52,70 | HKD 50,00 | 270,60K |
| 2026-06-15 | HKD 52,30 | -3,77 % | HKD 55,05 | HKD 55,50 | HKD 52,15 | 207,60K |
| 2026-06-12 | HKD 54,35 | +1,02 % | HKD 54,95 | HKD 57,70 | HKD 53,25 | 553,80K |
| 2026-06-11 | HKD 53,80 | +5,18 % | HKD 51,00 | HKD 54,90 | HKD 50,40 | 751,80K |
| 2026-06-10 | HKD 51,15 | +4,35 % | HKD 49,00 | HKD 51,50 | HKD 47,60 | 550,72K |
| 2026-06-09 | HKD 49,02 | -4,91 % | HKD 51,55 | HKD 51,55 | HKD 48,60 | 655,70K |
| 2026-06-08 | HKD 51,55 | +1,68 % | HKD 49,10 | HKD 53,50 | HKD 49,08 | 666,30K |
| 2026-06-05 | HKD 50,70 | -5,59 % | HKD 53,70 | HKD 53,70 | HKD 50,40 | 570,90K |
| 2026-06-04 | HKD 53,70 | +1,23 % | HKD 53,10 | HKD 53,70 | HKD 51,65 | 436,70K |
| 2026-06-03 | HKD 53,05 | -2,93 % | HKD 56,05 | HKD 55,20 | HKD 53,00 | 268,20K |
| 2026-06-02 | HKD 54,65 | -0,91 % | HKD 55,15 | HKD 57,00 | HKD 53,80 | 712,20K |
| 2026-06-01 | HKD 55,15 | +2,13 % | HKD 53,00 | HKD 57,10 | HKD 53,00 | 929,40K |
| 2026-05-29 | HKD 54,00 | +7,36 % | HKD 50,30 | HKD 54,00 | HKD 50,10 | 1,18M |
| 2026-05-28 | HKD 50,30 | +0,68 % | HKD 49,96 | HKD 51,50 | HKD 49,60 | 332,74K |
| 2026-05-27 | HKD 49,96 | -6,79 % | HKD 53,50 | HKD 54,10 | HKD 48,70 | 1,80M |
| 2026-05-26 | HKD 53,60 | -6,70 % | HKD 56,60 | HKD 56,60 | HKD 53,50 | 996,70K |