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 160,00 | -1,60 % | HKD 163,90 | HKD 164,00 | HKD 156,90 | 2,22M |
| 2026-09-29 | HKD 162,60 | +2,72 % | HKD 158,30 | HKD 163,50 | HKD 155,50 | 1,50M |
| 2026-09-28 | HKD 158,30 | -3,59 % | HKD 164,00 | HKD 166,60 | HKD 156,20 | 2,15M |
| 2026-09-25 | HKD 164,20 | -1,08 % | HKD 162,00 | HKD 164,20 | HKD 160,80 |
| 1,97M |
| 2026-09-24 | HKD 166,00 | -2,92 % | HKD 168,90 | HKD 169,70 | HKD 164,10 | 1,83M |
| 2026-09-23 | HKD 171,00 | +0,47 % | HKD 172,00 | HKD 175,40 | HKD 169,00 | 1,96M |
| 2026-09-22 | HKD 170,20 | +1,67 % | HKD 172,60 | HKD 175,80 | HKD 168,70 | 3,23M |
| 2026-09-21 | HKD 167,40 | -0,42 % | HKD 170,00 | HKD 171,80 | HKD 164,70 | 1,72M |
| 2026-09-18 | HKD 168,10 | +5,06 % | HKD 163,80 | HKD 169,90 | HKD 161,50 | 4,58M |
| 2026-09-17 | HKD 160,00 | -0,81 % | HKD 161,30 | HKD 162,40 | HKD 157,40 | 1,57M |
| 2026-09-16 | HKD 161,30 | +4,67 % | HKD 155,00 | HKD 161,50 | HKD 154,40 | 3,17M |
| 2026-09-15 | HKD 154,10 | -0,13 % | HKD 154,00 | HKD 157,80 | HKD 153,20 | 1,50M |
| 2026-09-14 | HKD 154,30 | -4,64 % | HKD 160,00 | HKD 160,00 | HKD 153,90 | 2,38M |
| 2026-09-11 | HKD 161,80 | -1,94 % | HKD 162,00 | HKD 164,00 | HKD 158,40 | 1,18M |
| 2026-09-10 | HKD 165,00 | -2,37 % | HKD 166,60 | HKD 168,00 | HKD 163,50 | 1,05M |
| 2026-09-09 | HKD 169,00 | +4,71 % | HKD 166,00 | HKD 173,80 | HKD 163,20 | 3,60M |
| 2026-09-08 | HKD 161,40 | -3,76 % | HKD 167,90 | HKD 173,00 | HKD 158,90 | 2,52M |
| 2026-09-07 | HKD 167,70 | +5,74 % | HKD 162,00 | HKD 169,30 | HKD 159,10 | 5,11M |
| 2026-09-04 | HKD 158,60 | -2,10 % | HKD 166,30 | HKD 166,30 | HKD 156,60 | 2,14M |
| 2026-09-03 | HKD 162,00 | +2,92 % | HKD 158,20 | HKD 164,60 | HKD 155,00 | 2,31M |
| 2026-09-02 | HKD 157,40 | -1,44 % | HKD 156,60 | HKD 159,00 | HKD 154,30 | 1,16M |
| 2026-09-01 | HKD 159,70 | -2,62 % | HKD 164,40 | HKD 167,40 | HKD 158,30 | 1,30M |
| 2026-08-31 | HKD 164,00 | +1,93 % | HKD 156,60 | HKD 164,90 | HKD 153,30 | 2,15M |
| 2026-08-28 | HKD 160,90 | -2,90 % | HKD 165,00 | HKD 165,00 | HKD 159,50 | 2,52M |
| 2026-08-27 | HKD 165,70 | +1,72 % | HKD 164,70 | HKD 168,80 | HKD 163,60 | 2,11M |
| 2026-08-26 | HKD 162,90 | +0,25 % | HKD 161,90 | HKD 169,90 | HKD 159,00 | 1,92M |
| 2026-08-25 | HKD 162,50 | +2,98 % | HKD 153,00 | HKD 162,90 | HKD 153,00 | 2,15M |
| 2026-08-24 | HKD 157,80 | -2,41 % | HKD 163,00 | HKD 163,80 | HKD 155,70 | 1,20M |
| 2026-08-21 | HKD 161,70 | +0,56 % | HKD 158,00 | HKD 161,70 | HKD 156,10 | 1,55M |
| 2026-08-20 | HKD 160,80 | +1,45 % | HKD 160,00 | HKD 162,00 | HKD 155,50 | 2,35M |
| 2026-08-19 | HKD 158,50 | -9,12 % | HKD 167,60 | HKD 169,40 | HKD 155,50 | 3,79M |
| 2026-08-18 | HKD 174,40 | -4,23 % | HKD 179,10 | HKD 182,40 | HKD 173,00 | 2,55M |
| 2026-08-17 | HKD 182,10 | +3,47 % | HKD 176,00 | HKD 182,90 | HKD 174,40 | 2,02M |
| 2026-08-14 | HKD 176,00 | +0,11 % | HKD 176,50 | HKD 184,10 | HKD 176,00 | 3,11M |
| 2026-08-13 | HKD 175,80 | +3,72 % | HKD 170,40 | HKD 182,50 | HKD 170,20 | 2,74M |
| 2026-08-12 | HKD 169,50 | +1,99 % | HKD 168,90 | HKD 172,00 | HKD 163,60 | 2,59M |
| 2026-08-11 | HKD 166,20 | -0,78 % | HKD 166,90 | HKD 170,80 | HKD 163,80 | 2,62M |
| 2026-08-10 | HKD 167,50 | +3,65 % | HKD 162,70 | HKD 169,50 | HKD 158,80 | 2,72M |
| 2026-08-07 | HKD 161,60 | +0,19 % | HKD 164,10 | HKD 164,10 | HKD 155,00 | 3,05M |
| 2026-08-06 | HKD 161,30 | -2,60 % | HKD 161,00 | HKD 166,30 | HKD 158,40 | 2,17M |
| 2026-08-05 | HKD 165,60 | +4,81 % | HKD 163,00 | HKD 168,80 | HKD 160,50 | 4,35M |
| 2026-08-04 | HKD 158,00 | +5,12 % | HKD 151,00 | HKD 159,50 | HKD 149,00 | 2,90M |
| 2026-08-03 | HKD 150,30 | -0,66 % | HKD 147,60 | HKD 151,90 | HKD 147,00 | 2,04M |
| 2026-07-31 | HKD 151,30 | +11,99 % | HKD 155,30 | HKD 165,00 | HKD 149,10 | 6,79M |
| 2026-07-30 | HKD 135,10 | -1,31 % | HKD 130,40 | HKD 139,50 | HKD 130,40 | 6,74M |
| 2026-07-29 | HKD 136,90 | -1,86 % | HKD 140,80 | HKD 142,10 | HKD 126,00 | 11,80M |
| 2026-07-28 | HKD 139,50 | -13,68 % | HKD 150,00 | HKD 153,60 | HKD 136,00 | 5,23M |
| 2026-07-27 | HKD 161,60 | -1,10 % | HKD 160,50 | HKD 161,70 | HKD 153,50 | 2,94M |
| 2026-07-24 | HKD 163,40 | -1,86 % | HKD 162,00 | HKD 168,50 | HKD 160,10 | 1,94M |
| 2026-07-23 | HKD 166,50 | -1,54 % | HKD 171,80 | HKD 173,00 | HKD 163,10 | 2,09M |
| 2026-07-22 | HKD 169,10 | -1,51 % | HKD 173,00 | HKD 180,00 | HKD 166,70 | 3,41M |
| 2026-07-21 | HKD 171,70 | +6,51 % | HKD 161,90 | HKD 172,00 | HKD 157,10 | 4,81M |
| 2026-07-20 | HKD 161,20 | -0,06 % | HKD 166,00 | HKD 166,80 | HKD 157,00 | 3,39M |
| 2026-07-17 | HKD 161,30 | -9,13 % | HKD 172,10 | HKD 173,40 | HKD 158,80 | 4,86M |
| 2026-07-16 | HKD 177,50 | -6,78 % | HKD 186,00 | HKD 187,70 | HKD 175,20 | 4,60M |
| 2026-07-15 | HKD 190,40 | +1,12 % | HKD 198,00 | HKD 200,80 | HKD 182,60 | 3,08M |
| 2026-07-14 | HKD 188,30 | +1,56 % | HKD 188,00 | HKD 191,00 | HKD 176,90 | 3,22M |
| 2026-07-13 | HKD 185,40 | -1,33 % | HKD 186,00 | HKD 196,40 | HKD 182,00 | 3,14M |
| 2026-07-10 | HKD 187,90 | -4,62 % | HKD 198,50 | HKD 210,00 | HKD 187,00 | 4,28M |
| 2026-07-09 | HKD 197,00 | +6,43 % | HKD 188,00 | HKD 198,90 | HKD 187,30 | 5,67M |
| 2026-07-08 | HKD 185,10 | -2,58 % | HKD 190,20 | HKD 194,70 | HKD 179,50 | 5,05M |
| 2026-07-07 | HKD 190,00 | -2,91 % | HKD 191,40 | HKD 198,70 | HKD 184,10 | 4,07M |
| 2026-07-06 | HKD 195,70 | -4,44 % | HKD 206,00 | HKD 209,40 | HKD 181,20 | 6,01M |
| 2026-07-03 | HKD 204,80 | +5,46 % | HKD 187,30 | HKD 209,80 | HKD 186,00 | 7,48M |
| 2026-07-02 | HKD 194,20 | -18,68 % | HKD 215,00 | HKD 215,00 | HKD 192,50 | 11,27M |
| 2026-06-30 | HKD 238,80 | +10,05 % | HKD 224,00 | HKD 244,40 | HKD 219,20 | 8,09M |
| 2026-06-29 | HKD 217,00 | +11,23 % | HKD 195,00 | HKD 219,60 | HKD 193,80 | 4,91M |
| 2026-06-26 | HKD 195,10 | -4,74 % | HKD 203,00 | HKD 203,00 | HKD 187,00 | 4,22M |
| 2026-06-25 | HKD 204,80 | +1,99 % | HKD 210,20 | HKD 210,20 | HKD 195,00 | 4,42M |
| 2026-06-24 | HKD 200,80 | +3,13 % | HKD 195,00 | HKD 203,60 | HKD 191,60 | 3,93M |
| 2026-06-23 | HKD 194,70 | -6,12 % | HKD 211,00 | HKD 211,00 | HKD 192,30 | 4,73M |
| 2026-06-22 | HKD 207,40 | -0,67 % | HKD 193,10 | HKD 212,20 | HKD 193,10 | 5,58M |
| 2026-06-18 | HKD 208,80 | -0,57 % | HKD 207,40 | HKD 213,00 | HKD 203,80 | 4,54M |
| 2026-06-17 | HKD 210,00 | +8,02 % | HKD 186,00 | HKD 214,80 | HKD 186,00 | 6,14M |
| 2026-06-16 | HKD 194,40 | -4,14 % | HKD 203,80 | HKD 204,40 | HKD 193,50 | 3,83M |
| 2026-06-15 | HKD 202,80 | +10,88 % | HKD 193,00 | HKD 205,00 | HKD 185,20 | 3,84M |
| 2026-06-12 | HKD 182,90 | +0,49 % | HKD 191,00 | HKD 193,70 | HKD 180,70 | 4,41M |
| 2026-06-11 | HKD 182,00 | +3,41 % | HKD 177,20 | HKD 183,50 | HKD 172,60 | 4,00M |
| 2026-06-10 | HKD 176,00 | -5,02 % | HKD 176,90 | HKD 185,20 | HKD 174,00 | 5,78M |
| 2026-06-09 | HKD 185,30 | +9,06 % | HKD 171,00 | HKD 186,70 | HKD 165,60 | 6,20M |
| 2026-06-08 | HKD 169,90 | -3,47 % | HKD 170,50 | HKD 171,90 | HKD 165,40 | 4,66M |
| 2026-06-05 | HKD 176,00 | -4,35 % | HKD 184,00 | HKD 184,00 | HKD 172,10 | 4,64M |
| 2026-06-04 | HKD 184,00 | -1,50 % | HKD 186,40 | HKD 191,70 | HKD 183,20 | 2,97M |
| 2026-06-03 | HKD 186,80 | +1,08 % | HKD 190,00 | HKD 190,00 | HKD 183,00 | 4,06M |
| 2026-06-02 | HKD 184,80 | -0,48 % | HKD 182,00 | HKD 185,90 | HKD 177,40 | 3,59M |
| 2026-06-01 | HKD 185,70 | -4,28 % | HKD 189,30 | HKD 192,90 | HKD 182,00 | 5,41M |
| 2026-05-29 | HKD 194,00 | -2,85 % | HKD 199,70 | HKD 202,60 | HKD 191,50 | 3,67M |
| 2026-05-28 | HKD 199,70 | -2,01 % | HKD 203,80 | HKD 206,20 | HKD 196,90 | 4,59M |
| 2026-05-27 | HKD 203,80 | -0,39 % | HKD 210,00 | HKD 215,00 | HKD 200,20 | 6,38M |
| 2026-05-26 | HKD 204,60 | +10,83 % | HKD 212,20 | HKD 221,60 | HKD 202,20 | 9,05M |