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 79,45 | +0,13 % | HKD 79,35 | HKD 79,45 | HKD 78,70 | 10,85M |
| 2026-09-29 | HKD 79,35 | +0,13 % | HKD 79,25 | HKD 79,70 | HKD 79,10 | 15,86M |
| 2026-09-28 | HKD 79,25 | +1,02 % | HKD 78,80 | HKD 79,75 | HKD 78,60 | 16,71M |
| 2026-09-25 | HKD 78,45 | -0,57 % | HKD 78,60 | HKD 78,65 | HKD 78,15 |
| 8,70M |
| 2026-09-24 | HKD 78,90 | +0,13 % | HKD 78,75 | HKD 79,15 | HKD 78,55 | 7,86M |
| 2026-09-23 | HKD 78,80 | -0,19 % | HKD 79,10 | HKD 79,15 | HKD 78,80 | 5,78M |
| 2026-09-22 | HKD 78,95 | -0,32 % | HKD 79,05 | HKD 79,25 | HKD 78,80 | 8,76M |
| 2026-09-21 | HKD 79,20 | +0,19 % | HKD 79,00 | HKD 79,20 | HKD 78,45 | 13,66M |
| 2026-09-18 | HKD 79,05 | -0,19 % | HKD 79,20 | HKD 79,65 | HKD 79,05 | 7,79M |
| 2026-09-17 | HKD 79,20 | -0,19 % | HKD 78,80 | HKD 79,20 | HKD 78,65 | 8,66M |
| 2026-09-16 | HKD 79,35 | +0,38 % | HKD 78,95 | HKD 79,40 | HKD 78,95 | 7,24M |
| 2026-09-15 | HKD 79,05 | -0,19 % | HKD 79,40 | HKD 79,40 | HKD 79,00 | 8,00M |
| 2026-09-14 | HKD 79,20 | +0,38 % | HKD 79,00 | HKD 79,45 | HKD 78,65 | 11,55M |
| 2026-09-11 | HKD 78,90 | +0,06 % | HKD 78,85 | HKD 79,00 | HKD 78,35 | 8,58M |
| 2026-09-10 | HKD 78,85 | -0,13 % | HKD 78,80 | HKD 79,30 | HKD 78,55 | 8,32M |
| 2026-09-09 | HKD 78,95 | +0,06 % | HKD 79,10 | HKD 79,25 | HKD 78,70 | 8,35M |
| 2026-09-08 | HKD 78,90 | -0,25 % | HKD 79,00 | HKD 79,10 | HKD 78,80 | 11,98M |
| 2026-09-07 | HKD 79,10 | -0,69 % | HKD 79,55 | HKD 79,65 | HKD 78,90 | 14,34M |
| 2026-09-04 | HKD 79,65 | +0,50 % | HKD 79,65 | HKD 80,45 | HKD 79,45 | 18,91M |
| 2026-09-03 | HKD 79,25 | -0,31 % | HKD 79,50 | HKD 80,00 | HKD 78,90 | 10,24M |
| 2026-09-02 | HKD 79,50 | 0,00 % | HKD 79,60 | HKD 79,80 | HKD 79,15 | 9,16M |
| 2026-09-01 | HKD 79,50 | +0,32 % | HKD 79,25 | HKD 79,75 | HKD 79,00 | 12,79M |
| 2026-08-31 | HKD 79,25 | -0,19 % | HKD 79,05 | HKD 79,70 | HKD 78,95 | 10,10M |
| 2026-08-28 | HKD 79,40 | -0,06 % | HKD 79,45 | HKD 79,85 | HKD 78,95 | 11,54M |
| 2026-08-27 | HKD 79,45 | -0,81 % | HKD 80,10 | HKD 80,25 | HKD 79,00 | 12,92M |
| 2026-08-26 | HKD 80,10 | -0,06 % | HKD 80,60 | HKD 80,70 | HKD 80,05 | 10,59M |
| 2026-08-25 | HKD 80,15 | -2,67 % | HKD 80,00 | HKD 80,70 | HKD 79,90 | 19,38M |
| 2026-08-24 | HKD 82,35 | -0,54 % | HKD 83,00 | HKD 83,00 | HKD 82,30 | 17,49M |
| 2026-08-21 | HKD 82,80 | +0,49 % | HKD 82,20 | HKD 82,95 | HKD 82,10 | 16,49M |
| 2026-08-20 | HKD 82,40 | +0,37 % | HKD 82,15 | HKD 82,70 | HKD 81,80 | 14,15M |
| 2026-08-19 | HKD 82,10 | 0,00 % | HKD 81,90 | HKD 82,40 | HKD 81,50 | 16,36M |
| 2026-08-18 | HKD 82,10 | -0,36 % | HKD 82,40 | HKD 82,45 | HKD 81,85 | 14,60M |
| 2026-08-17 | HKD 82,40 | +0,43 % | HKD 82,40 | HKD 84,00 | HKD 82,10 | 13,55M |
| 2026-08-14 | HKD 82,05 | +1,05 % | HKD 81,55 | HKD 82,55 | HKD 81,35 | 19,67M |
| 2026-08-13 | HKD 81,20 | -0,61 % | HKD 81,50 | HKD 82,20 | HKD 81,20 | 11,03M |
| 2026-08-12 | HKD 81,70 | 0,00 % | HKD 81,70 | HKD 82,15 | HKD 81,40 | 12,19M |
| 2026-08-11 | HKD 81,70 | -0,43 % | HKD 81,65 | HKD 82,35 | HKD 81,65 | 9,58M |
| 2026-08-10 | HKD 82,05 | +0,24 % | HKD 82,20 | HKD 82,25 | HKD 81,35 | 13,99M |
| 2026-08-07 | HKD 81,85 | -0,67 % | HKD 82,75 | HKD 82,75 | HKD 81,70 | 12,72M |
| 2026-08-06 | HKD 82,40 | -0,36 % | HKD 82,35 | HKD 82,65 | HKD 82,20 | 5,66M |
| 2026-08-05 | HKD 82,70 | +0,24 % | HKD 82,50 | HKD 82,95 | HKD 82,05 | 9,08M |
| 2026-08-04 | HKD 82,50 | -1,32 % | HKD 83,75 | HKD 84,00 | HKD 82,40 | 16,04M |
| 2026-08-03 | HKD 83,60 | -0,06 % | HKD 83,55 | HKD 84,50 | HKD 83,10 | 11,53M |
| 2026-07-31 | HKD 83,65 | -1,36 % | HKD 84,80 | HKD 84,95 | HKD 82,80 | 24,27M |
| 2026-07-30 | HKD 84,80 | +0,83 % | HKD 84,00 | HKD 84,95 | HKD 83,60 | 26,81M |
| 2026-07-29 | HKD 84,10 | +1,02 % | HKD 83,25 | HKD 84,15 | HKD 83,20 | 20,58M |
| 2026-07-28 | HKD 83,25 | +0,91 % | HKD 82,60 | HKD 83,25 | HKD 82,60 | 11,04M |
| 2026-07-27 | HKD 82,50 | +0,92 % | HKD 81,80 | HKD 82,65 | HKD 81,70 | 9,87M |
| 2026-07-24 | HKD 81,75 | +0,43 % | HKD 81,20 | HKD 81,95 | HKD 81,00 | 9,89M |
| 2026-07-23 | HKD 81,40 | +1,06 % | HKD 80,55 | HKD 81,90 | HKD 80,50 | 15,32M |
| 2026-07-22 | HKD 80,55 | -0,19 % | HKD 80,15 | HKD 80,70 | HKD 80,10 | 8,12M |
| 2026-07-21 | HKD 80,70 | -0,12 % | HKD 80,75 | HKD 80,95 | HKD 80,20 | 7,88M |
| 2026-07-20 | HKD 80,80 | +1,06 % | HKD 80,00 | HKD 81,40 | HKD 80,00 | 12,90M |
| 2026-07-17 | HKD 79,95 | +0,44 % | HKD 79,80 | HKD 80,45 | HKD 79,40 | 10,86M |
| 2026-07-16 | HKD 79,60 | +0,76 % | HKD 79,00 | HKD 80,05 | HKD 79,00 | 10,41M |
| 2026-07-15 | HKD 79,00 | -0,13 % | HKD 79,10 | HKD 79,60 | HKD 78,95 | 8,42M |
| 2026-07-14 | HKD 79,10 | -0,19 % | HKD 79,25 | HKD 79,35 | HKD 78,80 | 9,78M |
| 2026-07-13 | HKD 79,25 | +0,63 % | HKD 78,75 | HKD 79,45 | HKD 78,30 | 9,63M |
| 2026-07-10 | HKD 78,75 | +0,38 % | HKD 78,60 | HKD 79,20 | HKD 78,45 | 8,87M |
| 2026-07-09 | HKD 78,45 | -0,06 % | HKD 78,70 | HKD 79,30 | HKD 78,35 | 13,93M |
| 2026-07-08 | HKD 78,50 | +1,75 % | HKD 77,15 | HKD 78,95 | HKD 77,15 | 19,36M |
| 2026-07-07 | HKD 77,15 | 0,00 % | HKD 77,25 | HKD 77,60 | HKD 76,80 | 14,75M |
| 2026-07-06 | HKD 77,15 | +0,59 % | HKD 76,50 | HKD 77,35 | HKD 76,10 | 19,89M |
| 2026-07-03 | HKD 76,70 | +0,26 % | HKD 76,80 | HKD 77,60 | HKD 76,55 | 15,67M |
| 2026-07-02 | HKD 76,50 | +0,46 % | HKD 76,10 | HKD 76,70 | HKD 75,55 | 20,22M |
| 2026-06-30 | HKD 76,15 | -1,42 % | HKD 77,00 | HKD 77,45 | HKD 75,55 | 31,34M |
| 2026-06-29 | HKD 77,25 | -0,19 % | HKD 77,70 | HKD 77,80 | HKD 76,95 | 22,08M |
| 2026-06-26 | HKD 77,40 | -0,32 % | HKD 77,65 | HKD 77,80 | HKD 76,80 | 19,21M |
| 2026-06-25 | HKD 77,65 | -0,51 % | HKD 78,00 | HKD 78,00 | HKD 77,00 | 18,59M |
| 2026-06-24 | HKD 78,05 | -0,32 % | HKD 78,30 | HKD 78,45 | HKD 77,50 | 15,87M |
| 2026-06-23 | HKD 78,30 | -1,45 % | HKD 79,20 | HKD 79,80 | HKD 77,65 | 23,25M |
| 2026-06-22 | HKD 79,45 | -0,81 % | HKD 79,25 | HKD 79,70 | HKD 78,60 | 22,95M |
| 2026-06-18 | HKD 80,10 | -0,87 % | HKD 80,80 | HKD 80,80 | HKD 79,15 | 23,13M |
| 2026-06-17 | HKD 80,80 | -0,62 % | HKD 81,50 | HKD 81,75 | HKD 80,50 | 17,59M |
| 2026-06-16 | HKD 81,30 | -0,67 % | HKD 81,30 | HKD 81,95 | HKD 81,15 | 16,83M |
| 2026-06-15 | HKD 81,85 | +0,06 % | HKD 82,05 | HKD 82,10 | HKD 80,30 | 29,67M |
| 2026-06-12 | HKD 81,80 | -0,06 % | HKD 81,65 | HKD 82,15 | HKD 80,95 | 18,10M |
| 2026-06-11 | HKD 81,85 | -0,73 % | HKD 82,40 | HKD 82,60 | HKD 81,55 | 13,75M |
| 2026-06-10 | HKD 82,45 | +0,18 % | HKD 82,30 | HKD 83,65 | HKD 82,05 | 24,95M |
| 2026-06-09 | HKD 82,30 | -0,12 % | HKD 82,35 | HKD 82,75 | HKD 82,00 | 10,41M |
| 2026-06-08 | HKD 82,40 | 0,00 % | HKD 81,65 | HKD 82,60 | HKD 81,45 | 14,73M |
| 2026-06-05 | HKD 82,40 | -2,77 % | HKD 82,35 | HKD 82,50 | HKD 81,90 | 19,11M |
| 2026-06-04 | HKD 84,75 | -0,94 % | HKD 85,50 | HKD 85,60 | HKD 84,70 | 21,11M |
| 2026-06-03 | HKD 85,55 | -0,41 % | HKD 85,90 | HKD 86,05 | HKD 85,55 | 17,04M |
| 2026-06-02 | HKD 85,90 | +0,88 % | HKD 84,75 | HKD 85,95 | HKD 84,75 | 20,89M |
| 2026-06-01 | HKD 85,15 | 0,00 % | HKD 85,00 | HKD 85,50 | HKD 84,85 | 10,94M |
| 2026-05-29 | HKD 85,15 | +0,35 % | HKD 84,60 | HKD 85,80 | HKD 84,35 | 21,44M |
| 2026-05-28 | HKD 84,85 | -0,41 % | HKD 84,90 | HKD 85,50 | HKD 83,65 | 29,15M |
| 2026-05-27 | HKD 85,20 | -0,47 % | HKD 85,25 | HKD 85,85 | HKD 84,85 | 13,41M |
| 2026-05-26 | HKD 85,60 | +0,12 % | HKD 85,50 | HKD 85,95 | HKD 85,05 | 14,91M |