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 377,60 | -2,63 % | HKD 382,00 | HKD 383,00 | HKD 376,60 | 3,23M |
| 2026-09-30 | HKD 387,80 | +0,26 % | HKD 386,00 | HKD 388,60 | HKD 384,00 | 2,74M |
| 2026-09-29 | HKD 386,80 | -0,46 % | HKD 390,60 | HKD 390,80 | HKD 386,80 | 2,91M |
| 2026-09-28 | HKD 388,60 | +0,05 % | HKD 388,40 | HKD 392,40 | HKD 388,20 | 2,66M |
| 2026-09-25 | HKD 388,40 | -1,27 % | HKD 393,00 | HKD 393,00 | HKD 386,20 | 3,31M |
| 2026-09-24 | HKD 393,40 | -0,61 % | HKD 390,80 | HKD 393,80 | HKD 390,20 | 1,63M |
| 2026-09-23 | HKD 395,80 | -0,40 % | HKD 396,00 | HKD 397,00 | HKD 394,00 | 1,43M |
| 2026-09-22 | HKD 397,40 | +1,58 % | HKD 393,00 | HKD 397,40 | HKD 392,80 | 3,31M |
| 2026-09-21 | HKD 391,20 | +0,82 % | HKD 388,40 | HKD 391,60 | HKD 387,40 | 2,60M |
| 2026-09-18 | HKD 388,00 | -0,15 % | HKD 391,80 | HKD 392,60 | HKD 387,80 | 4,06M |
| 2026-09-17 | HKD 388,60 | -1,77 % | HKD 391,40 | HKD 392,40 | HKD 384,20 | 6,13M |
| 2026-09-16 | HKD 395,60 | +0,46 % | HKD 395,40 | HKD 396,80 | HKD 393,00 | 2,11M |
| 2026-09-15 | HKD 393,80 | -0,91 % | HKD 397,40 | HKD 397,40 | HKD 393,80 | 2,91M |
| 2026-09-14 | HKD 397,40 | +1,22 % | HKD 392,60 | HKD 397,60 | HKD 391,00 | 3,23M |
| 2026-09-11 | HKD 392,60 | -1,11 % | HKD 391,00 | HKD 394,20 | HKD 389,00 | 3,73M |
| 2026-09-10 | HKD 397,00 | -0,85 % | HKD 399,60 | HKD 399,60 | HKD 395,60 | 2,78M |
| 2026-09-09 | HKD 400,40 | -0,40 % | HKD 401,80 | HKD 402,60 | HKD 399,60 | 2,21M |
| 2026-09-08 | HKD 402,00 | -0,50 % | HKD 400,80 | HKD 403,40 | HKD 400,40 | 1,74M |
| 2026-09-07 | HKD 404,00 | -1,17 % | HKD 408,80 | HKD 409,80 | HKD 403,60 | 1,76M |
| 2026-09-04 | HKD 408,80 | +1,34 % | HKD 408,80 | HKD 412,40 | HKD 408,40 | 3,59M |
| 2026-09-03 | HKD 403,40 | -0,25 % | HKD 408,00 | HKD 409,60 | HKD 402,00 | 2,39M |
| 2026-09-02 | HKD 404,40 | -0,30 % | HKD 403,20 | HKD 404,40 | HKD 398,40 | 3,72M |
| 2026-09-01 | HKD 405,60 | -4,61 % | HKD 417,20 | HKD 417,20 | HKD 404,00 | 5,30M |
| 2026-08-31 | HKD 425,20 | +0,28 % | HKD 421,80 | HKD 425,20 | HKD 419,60 | 4,02M |
| 2026-08-28 | HKD 424,00 | +0,43 % | HKD 422,20 | HKD 426,00 | HKD 420,20 | 4,18M |
| 2026-08-27 | HKD 422,20 | +0,33 % | HKD 420,80 | HKD 422,20 | HKD 417,60 | 2,21M |
| 2026-08-26 | HKD 420,80 | +0,72 % | HKD 417,80 | HKD 422,60 | HKD 417,80 | 3,31M |
| 2026-08-25 | HKD 417,80 | 0,00 % | HKD 418,20 | HKD 420,40 | HKD 415,60 | 1,82M |
| 2026-08-24 | HKD 417,80 | -0,76 % | HKD 420,20 | HKD 421,20 | HKD 415,80 | 3,53M |
| 2026-08-21 | HKD 421,00 | +0,77 % | HKD 418,00 | HKD 423,00 | HKD 417,00 | 5,22M |
| 2026-08-20 | HKD 417,80 | +0,77 % | HKD 418,00 | HKD 419,80 | HKD 413,60 | 4,55M |
| 2026-08-19 | HKD 414,60 | +2,37 % | HKD 405,00 | HKD 414,80 | HKD 402,40 | 4,80M |
| 2026-08-18 | HKD 405,00 | -0,30 % | HKD 405,00 | HKD 405,60 | HKD 401,60 | 2,97M |
| 2026-08-17 | HKD 406,20 | -0,05 % | HKD 407,80 | HKD 409,40 | HKD 405,40 | 2,26M |
| 2026-08-14 | HKD 406,40 | -0,44 % | HKD 403,60 | HKD 408,00 | HKD 403,60 | 2,49M |
| 2026-08-13 | HKD 408,20 | +0,39 % | HKD 405,00 | HKD 410,80 | HKD 403,00 | 2,96M |
| 2026-08-12 | HKD 406,60 | +0,30 % | HKD 405,40 | HKD 407,00 | HKD 400,60 | 2,64M |
| 2026-08-11 | HKD 405,40 | -2,74 % | HKD 418,00 | HKD 418,00 | HKD 404,80 | 4,39M |
| 2026-08-10 | HKD 416,80 | +1,26 % | HKD 414,00 | HKD 416,80 | HKD 411,80 | 4,03M |
| 2026-08-07 | HKD 411,60 | +0,39 % | HKD 409,00 | HKD 413,00 | HKD 407,60 | 2,83M |
| 2026-08-06 | HKD 410,00 | -1,11 % | HKD 409,60 | HKD 410,00 | HKD 405,60 | 4,34M |
| 2026-08-05 | HKD 414,60 | +1,62 % | HKD 410,20 | HKD 414,60 | HKD 408,80 | 4,88M |
| 2026-08-04 | HKD 408,00 | -0,24 % | HKD 407,80 | HKD 411,00 | HKD 406,00 | 3,61M |
| 2026-08-03 | HKD 409,00 | +0,10 % | HKD 405,20 | HKD 410,40 | HKD 405,20 | 2,47M |
| 2026-07-31 | HKD 408,60 | +0,34 % | HKD 406,80 | HKD 409,00 | HKD 403,20 | 3,04M |
| 2026-07-30 | HKD 407,20 | -0,15 % | HKD 407,80 | HKD 408,60 | HKD 403,20 | 3,58M |
| 2026-07-29 | HKD 407,80 | +0,94 % | HKD 405,00 | HKD 408,00 | HKD 404,40 | 3,95M |
| 2026-07-28 | HKD 404,00 | +0,90 % | HKD 400,40 | HKD 404,00 | HKD 398,40 | 2,86M |
| 2026-07-27 | HKD 400,40 | +0,35 % | HKD 397,00 | HKD 403,00 | HKD 395,80 | 2,59M |
| 2026-07-24 | HKD 399,00 | -1,77 % | HKD 400,00 | HKD 402,00 | HKD 395,20 | 4,44M |
| 2026-07-23 | HKD 406,20 | +1,40 % | HKD 403,40 | HKD 409,20 | HKD 401,00 | 6,44M |
| 2026-07-22 | HKD 400,60 | +0,25 % | HKD 397,00 | HKD 400,60 | HKD 393,40 | 3,73M |
| 2026-07-21 | HKD 399,60 | +0,55 % | HKD 399,00 | HKD 402,00 | HKD 396,00 | 4,34M |
| 2026-07-20 | HKD 397,40 | +1,64 % | HKD 393,80 | HKD 397,40 | HKD 390,40 | 3,57M |
| 2026-07-17 | HKD 391,00 | -1,31 % | HKD 397,80 | HKD 399,80 | HKD 388,20 | 5,89M |
| 2026-07-16 | HKD 396,20 | +0,71 % | HKD 397,00 | HKD 399,60 | HKD 394,00 | 4,20M |
| 2026-07-15 | HKD 393,40 | +1,13 % | HKD 392,00 | HKD 394,00 | HKD 388,00 | 5,13M |
| 2026-07-14 | HKD 389,00 | +0,36 % | HKD 387,40 | HKD 389,60 | HKD 380,80 | 3,25M |
| 2026-07-13 | HKD 387,60 | +0,68 % | HKD 383,80 | HKD 391,20 | HKD 383,80 | 2,97M |
| 2026-07-10 | HKD 385,00 | +1,21 % | HKD 383,00 | HKD 392,80 | HKD 381,00 | 6,58M |
| 2026-07-09 | HKD 380,40 | -0,11 % | HKD 381,60 | HKD 383,20 | HKD 377,40 | 3,62M |
| 2026-07-08 | HKD 380,80 | +1,33 % | HKD 374,60 | HKD 382,80 | HKD 374,20 | 4,99M |
| 2026-07-07 | HKD 375,80 | -0,16 % | HKD 375,20 | HKD 377,80 | HKD 374,20 | 2,54M |
| 2026-07-06 | HKD 376,40 | +0,37 % | HKD 378,20 | HKD 379,60 | HKD 375,40 | 2,81M |
| 2026-07-03 | HKD 375,00 | +2,01 % | HKD 372,60 | HKD 375,80 | HKD 371,60 | 3,57M |
| 2026-07-02 | HKD 367,60 | +1,27 % | HKD 367,00 | HKD 371,60 | HKD 363,60 | 4,18M |
| 2026-06-30 | HKD 363,00 | -1,09 % | HKD 366,00 | HKD 370,00 | HKD 360,20 | 5,72M |
| 2026-06-29 | HKD 367,00 | +1,33 % | HKD 361,00 | HKD 369,20 | HKD 360,00 | 4,91M |
| 2026-06-26 | HKD 362,20 | -1,20 % | HKD 365,80 | HKD 368,00 | HKD 360,60 | 6,26M |
| 2026-06-25 | HKD 366,60 | -1,24 % | HKD 370,20 | HKD 373,60 | HKD 365,80 | 6,02M |
| 2026-06-24 | HKD 371,20 | +0,05 % | HKD 372,80 | HKD 374,20 | HKD 366,20 | 6,24M |
| 2026-06-23 | HKD 371,00 | -1,75 % | HKD 377,00 | HKD 377,60 | HKD 369,00 | 5,16M |
| 2026-06-22 | HKD 377,60 | +0,75 % | HKD 380,00 | HKD 380,00 | HKD 369,80 | 5,59M |
| 2026-06-18 | HKD 374,80 | -2,24 % | HKD 378,40 | HKD 381,40 | HKD 372,00 | 7,95M |
| 2026-06-17 | HKD 383,40 | -0,67 % | HKD 385,80 | HKD 388,40 | HKD 383,40 | 4,37M |
| 2026-06-16 | HKD 386,00 | -0,21 % | HKD 387,20 | HKD 389,80 | HKD 384,00 | 5,36M |
| 2026-06-15 | HKD 386,80 | +1,63 % | HKD 385,00 | HKD 388,80 | HKD 383,40 | 5,49M |
| 2026-06-12 | HKD 380,60 | +1,76 % | HKD 379,00 | HKD 382,60 | HKD 377,00 | 8,02M |
| 2026-06-11 | HKD 374,00 | -2,35 % | HKD 382,00 | HKD 384,00 | HKD 369,00 | 10,15M |
| 2026-06-10 | HKD 383,00 | -0,26 % | HKD 383,00 | HKD 384,00 | HKD 379,20 | 6,79M |
| 2026-06-09 | HKD 384,00 | -0,72 % | HKD 385,00 | HKD 387,40 | HKD 383,20 | 4,19M |
| 2026-06-08 | HKD 386,80 | -2,42 % | HKD 390,00 | HKD 390,40 | HKD 382,60 | 7,77M |
| 2026-06-05 | HKD 396,40 | -1,10 % | HKD 398,80 | HKD 400,40 | HKD 396,00 | 5,67M |
| 2026-06-04 | HKD 400,80 | -2,10 % | HKD 408,40 | HKD 408,40 | HKD 400,00 | 3,90M |
| 2026-06-03 | HKD 409,40 | -0,24 % | HKD 410,60 | HKD 411,00 | HKD 406,60 | 3,37M |
| 2026-06-02 | HKD 410,40 | +2,55 % | HKD 402,00 | HKD 411,00 | HKD 398,40 | 4,65M |
| 2026-06-01 | HKD 400,20 | +0,10 % | HKD 396,80 | HKD 403,40 | HKD 396,80 | 3,53M |
| 2026-05-29 | HKD 399,80 | +0,91 % | HKD 398,00 | HKD 401,00 | HKD 397,00 | 6,58M |
| 2026-05-28 | HKD 396,20 | -1,49 % | HKD 400,60 | HKD 401,80 | HKD 394,00 | 7,00M |
| 2026-05-27 | HKD 402,20 | -0,84 % | HKD 405,80 | HKD 406,80 | HKD 401,00 | 4,32M |