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 61,05 | +1,58 % | HKD 60,80 | HKD 62,80 | HKD 60,55 | 186,70K |
| 2026-09-29 | HKD 60,10 | -6,53 % | HKD 64,30 | HKD 64,30 | HKD 60,05 | 185,70K |
| 2026-09-28 | HKD 64,30 | +4,05 % | HKD 62,80 | HKD 65,00 | HKD 60,25 | 185,00K |
| 2026-09-25 | HKD 61,80 | -2,52 % | HKD 63,00 | HKD 63,70 | HKD 60,20 | 172,60K |
| 2026-09-24 | HKD 63,40 | -5,37 % | HKD 67,00 | HKD 67,00 | HKD 63,00 | 171,50K |
| 2026-09-23 | HKD 67,00 | -4,29 % | HKD 68,10 | HKD 72,50 | HKD 66,20 | 172,00K |
| 2026-09-22 | HKD 70,00 | +3,40 % | HKD 68,50 | HKD 72,25 | HKD 66,60 | 215,20K |
| 2026-09-21 | HKD 67,70 | -3,15 % | HKD 70,50 | HKD 70,50 | HKD 66,05 | 181,50K |
| 2026-09-18 | HKD 69,90 | +4,80 % | HKD 69,00 | HKD 71,75 | HKD 67,70 | 207,60K |
| 2026-09-17 | HKD 66,70 | -1,62 % | HKD 67,80 | HKD 68,70 | HKD 66,30 | 157,90K |
| 2026-09-16 | HKD 67,80 | +1,35 % | HKD 67,90 | HKD 70,50 | HKD 66,90 | 168,80K |
| 2026-09-15 | HKD 66,90 | -1,47 % | HKD 66,95 | HKD 70,85 | HKD 64,30 | 184,30K |
| 2026-09-14 | HKD 67,90 | -2,02 % | HKD 71,80 | HKD 71,80 | HKD 67,35 | 193,80K |
| 2026-09-11 | HKD 69,30 | -1,70 % | HKD 68,70 | HKD 72,00 | HKD 67,00 | 156,90K |
| 2026-09-10 | HKD 70,50 | +2,10 % | HKD 69,90 | HKD 72,90 | HKD 69,00 | 150,31K |
| 2026-09-09 | HKD 69,05 | -2,40 % | HKD 70,75 | HKD 73,60 | HKD 64,60 | 235,40K |
| 2026-09-08 | HKD 70,75 | +3,28 % | HKD 68,15 | HKD 73,20 | HKD 64,70 | 268,90K |
| 2026-09-07 | HKD 68,50 | -9,27 % | HKD 74,10 | HKD 76,75 | HKD 63,80 | 498,30K |
| 2026-09-04 | HKD 75,50 | +1,41 % | HKD 74,90 | HKD 76,85 | HKD 73,25 | 419,01K |
| 2026-09-03 | HKD 74,45 | +3,12 % | HKD 72,50 | HKD 75,55 | HKD 70,10 | 282,87K |
| 2026-09-02 | HKD 72,20 | -6,60 % | HKD 77,25 | HKD 78,00 | HKD 72,20 | 184,90K |
| 2026-09-01 | HKD 77,30 | +4,96 % | HKD 73,85 | HKD 77,95 | HKD 72,50 | 171,70K |
| 2026-08-31 | HKD 73,65 | -1,54 % | HKD 73,50 | HKD 75,75 | HKD 71,35 | 321,40K |
| 2026-08-28 | HKD 74,80 | -5,67 % | HKD 78,55 | HKD 82,00 | HKD 72,85 | 365,30K |
| 2026-08-27 | HKD 79,30 | +12,16 % | HKD 70,80 | HKD 82,45 | HKD 70,00 | 490,60K |
| 2026-08-26 | HKD 70,70 | -3,15 % | HKD 73,80 | HKD 73,85 | HKD 70,55 | 278,50K |
| 2026-08-25 | HKD 73,00 | -1,68 % | HKD 74,40 | HKD 76,90 | HKD 71,95 | 263,70K |
| 2026-08-24 | HKD 74,25 | -5,41 % | HKD 82,85 | HKD 84,00 | HKD 73,00 | 314,00K |
| 2026-08-21 | HKD 78,50 | -4,38 % | HKD 83,00 | HKD 88,45 | HKD 78,15 | 281,60K |
| 2026-08-20 | HKD 82,10 | +4,39 % | HKD 78,65 | HKD 82,90 | HKD 77,70 | 283,90K |
| 2026-08-19 | HKD 78,65 | +2,81 % | HKD 76,60 | HKD 81,55 | HKD 74,60 | 511,20K |
| 2026-08-18 | HKD 76,50 | +13,33 % | HKD 68,00 | HKD 76,50 | HKD 66,60 | 317,60K |
| 2026-08-17 | HKD 67,50 | +14,31 % | HKD 59,70 | HKD 67,95 | HKD 59,20 | 302,70K |
| 2026-08-14 | HKD 59,05 | -6,86 % | HKD 63,45 | HKD 64,85 | HKD 58,60 | 633,60K |
| 2026-08-13 | HKD 63,40 | +3,93 % | HKD 61,15 | HKD 70,00 | HKD 61,05 | 179,98K |
| 2026-08-12 | HKD 61,00 | -3,02 % | HKD 63,00 | HKD 63,10 | HKD 59,60 | 165,50K |
| 2026-08-11 | HKD 62,90 | +5,10 % | HKD 61,50 | HKD 64,30 | HKD 59,20 | 127,40K |
| 2026-08-10 | HKD 59,85 | -5,52 % | HKD 63,35 | HKD 63,40 | HKD 59,30 | 162,80K |
| 2026-08-07 | HKD 63,35 | -1,02 % | HKD 63,80 | HKD 65,85 | HKD 61,40 | 141,70K |
| 2026-08-06 | HKD 64,00 | -2,74 % | HKD 66,90 | HKD 67,90 | HKD 62,75 | 130,60K |
| 2026-08-05 | HKD 65,80 | +3,46 % | HKD 63,95 | HKD 67,70 | HKD 62,50 | 164,00K |
| 2026-08-04 | HKD 63,60 | -1,17 % | HKD 64,30 | HKD 66,00 | HKD 62,85 | 124,70K |
| 2026-08-03 | HKD 64,35 | +5,15 % | HKD 62,50 | HKD 64,35 | HKD 60,80 | 140,70K |
| 2026-07-31 | HKD 61,20 | -0,08 % | HKD 61,85 | HKD 65,95 | HKD 60,30 | 115,40K |
| 2026-07-30 | HKD 61,25 | -6,20 % | HKD 66,40 | HKD 66,40 | HKD 61,25 | 105,70K |
| 2026-07-29 | HKD 65,30 | -1,06 % | HKD 66,00 | HKD 71,00 | HKD 65,00 | 141,20K |
| 2026-07-28 | HKD 66,00 | +10,18 % | HKD 60,50 | HKD 66,00 | HKD 59,10 | 195,90K |
| 2026-07-27 | HKD 59,90 | -1,56 % | HKD 60,55 | HKD 61,80 | HKD 58,90 | 177,50K |
| 2026-07-24 | HKD 60,85 | -1,06 % | HKD 62,20 | HKD 62,20 | HKD 59,55 | 109,80K |
| 2026-07-23 | HKD 61,50 | +0,82 % | HKD 62,80 | HKD 62,80 | HKD 58,60 | 118,00K |
| 2026-07-22 | HKD 61,00 | -1,61 % | HKD 61,85 | HKD 61,85 | HKD 58,55 | 119,90K |
| 2026-07-21 | HKD 62,00 | +8,30 % | HKD 59,00 | HKD 62,80 | HKD 57,60 | 151,70K |
| 2026-07-20 | HKD 57,25 | -3,78 % | HKD 59,50 | HKD 60,65 | HKD 52,00 | 266,70K |
| 2026-07-17 | HKD 59,50 | -3,72 % | HKD 59,65 | HKD 60,55 | HKD 58,35 | 217,70K |
| 2026-07-16 | HKD 61,80 | -2,60 % | HKD 64,00 | HKD 64,00 | HKD 60,30 | 510,51K |
| 2026-07-15 | HKD 63,45 | +0,87 % | HKD 63,70 | HKD 63,75 | HKD 61,85 | 169,22K |
| 2026-07-14 | HKD 62,90 | 0,00 % | HKD 62,90 | HKD 63,80 | HKD 60,60 | 232,99K |
| 2026-07-13 | HKD 62,90 | +2,11 % | HKD 61,70 | HKD 62,90 | HKD 59,80 | 177,00K |
| 2026-07-10 | HKD 61,60 | -0,65 % | HKD 62,70 | HKD 62,70 | HKD 59,60 | 208,00K |
| 2026-07-09 | HKD 62,00 | -2,59 % | HKD 62,40 | HKD 64,10 | HKD 60,90 | 187,00K |
| 2026-07-08 | HKD 63,65 | +5,64 % | HKD 60,30 | HKD 64,00 | HKD 58,25 | 461,10K |
| 2026-07-07 | HKD 60,25 | -1,23 % | HKD 61,85 | HKD 64,10 | HKD 59,65 | 180,20K |
| 2026-07-06 | HKD 61,00 | -4,69 % | HKD 65,00 | HKD 65,05 | HKD 60,15 | 238,00K |
| 2026-07-03 | HKD 64,00 | +11,01 % | HKD 58,15 | HKD 64,75 | HKD 56,85 | 294,10K |
| 2026-07-02 | HKD 57,65 | -12,85 % | HKD 63,85 | HKD 66,00 | HKD 56,50 | 346,80K |
| 2026-06-30 | HKD 66,15 | +5,50 % | HKD 63,80 | HKD 66,15 | HKD 61,00 | 611,20K |
| 2026-06-29 | HKD 62,70 | -2,56 % | HKD 64,30 | HKD 66,40 | HKD 61,35 | 438,10K |
| 2026-06-26 | HKD 64,35 | -4,67 % | HKD 67,50 | HKD 68,70 | HKD 62,00 | 652,10K |
| 2026-06-25 | HKD 67,50 | -5,59 % | HKD 70,60 | HKD 73,80 | HKD 66,90 | 723,70K |
| 2026-06-24 | HKD 71,50 | +4,15 % | HKD 68,90 | HKD 77,65 | HKD 68,60 | 499,90K |
| 2026-06-23 | HKD 68,65 | +3,70 % | HKD 66,75 | HKD 68,85 | HKD 66,00 | 392,70K |
| 2026-06-22 | HKD 66,20 | +4,09 % | HKD 63,00 | HKD 66,95 | HKD 61,90 | 243,28K |
| 2026-06-18 | HKD 63,60 | +0,47 % | HKD 62,80 | HKD 63,85 | HKD 61,70 | 247,20K |
| 2026-06-17 | HKD 63,30 | -0,16 % | HKD 63,80 | HKD 63,90 | HKD 61,05 | 243,60K |
| 2026-06-16 | HKD 63,40 | +0,88 % | HKD 61,70 | HKD 65,30 | HKD 60,60 | 273,20K |
| 2026-06-15 | HKD 62,85 | +3,03 % | HKD 59,25 | HKD 63,30 | HKD 59,25 | 261,00K |
| 2026-06-12 | HKD 61,00 | 0,00 % | HKD 61,00 | HKD 63,00 | HKD 58,80 | 246,80K |
| 2026-06-11 | HKD 61,00 | +5,90 % | HKD 57,60 | HKD 61,00 | HKD 57,60 | 258,10K |
| 2026-06-10 | HKD 57,60 | -2,37 % | HKD 59,00 | HKD 60,45 | HKD 56,90 | 284,70K |
| 2026-06-09 | HKD 59,00 | -3,12 % | HKD 60,90 | HKD 62,00 | HKD 55,00 | 258,64K |
| 2026-06-08 | HKD 60,90 | +2,35 % | HKD 59,40 | HKD 61,50 | HKD 52,00 | 269,30K |
| 2026-06-05 | HKD 59,50 | -11,26 % | HKD 67,00 | HKD 68,40 | HKD 58,65 | 300,70K |
| 2026-06-04 | HKD 67,05 | -0,07 % | HKD 67,10 | HKD 70,50 | HKD 65,00 | 260,00K |
| 2026-06-03 | HKD 67,10 | +2,60 % | HKD 64,50 | HKD 69,50 | HKD 63,70 | 324,90K |
| 2026-06-02 | HKD 65,40 | +3,32 % | HKD 63,30 | HKD 68,80 | HKD 63,10 | 402,70K |
| 2026-06-01 | HKD 63,30 | +2,10 % | HKD 62,00 | HKD 71,95 | HKD 62,00 | 640,80K |
| 2026-05-29 | HKD 62,00 | -1,90 % | HKD 62,00 | HKD 84,00 | HKD 58,55 | 1,16M |
| 2026-05-28 | HKD 63,20 | +3,27 % | HKD 58,50 | HKD 66,80 | HKD 57,00 | 872,96K |
| 2026-05-27 | HKD 61,20 | — | HKD 65,80 | HKD 71,05 | HKD 57,30 | 4,98M |