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 60,65 | -0,66 % | HKD 61,00 | HKD 61,60 | HKD 59,05 | 55,13M |
| 2026-09-29 | HKD 61,05 | 0,00 % | HKD 61,00 | HKD 61,40 | HKD 60,00 | 42,92M |
| 2026-09-28 | HKD 61,05 | -3,63 % | HKD 63,25 | HKD 63,70 | HKD 60,75 | 54,44M |
| 2026-09-25 | HKD 63,35 | -0,71 % | HKD 63,70 | HKD 63,70 | HKD 62,35 | 10,86M |
| 2026-09-24 | HKD 63,80 | 0,00 % | HKD 63,55 | HKD 63,80 | HKD 62,50 | 30,91M |
| 2026-09-23 | HKD 63,80 | -0,78 % | HKD 64,85 | HKD 64,85 | HKD 63,60 | 24,59M |
| 2026-09-22 | HKD 64,30 | -1,98 % | HKD 67,00 | HKD 67,30 | HKD 63,80 | 53,93M |
| 2026-09-21 | HKD 65,60 | +0,69 % | HKD 65,05 | HKD 66,60 | HKD 64,50 | 36,86M |
| 2026-09-18 | HKD 65,15 | +4,41 % | HKD 63,95 | HKD 65,50 | HKD 62,75 | 72,93M |
| 2026-09-17 | HKD 62,40 | -1,96 % | HKD 62,75 | HKD 63,60 | HKD 61,55 | 33,29M |
| 2026-09-16 | HKD 63,65 | +4,77 % | HKD 61,45 | HKD 63,95 | HKD 60,75 | 57,38M |
| 2026-09-15 | HKD 60,75 | -0,90 % | HKD 61,30 | HKD 62,85 | HKD 60,55 | 37,73M |
| 2026-09-14 | HKD 61,30 | -2,93 % | HKD 61,95 | HKD 62,30 | HKD 60,95 | 49,64M |
| 2026-09-11 | HKD 63,15 | -0,47 % | HKD 62,60 | HKD 63,50 | HKD 61,50 | 42,95M |
| 2026-09-10 | HKD 63,45 | -2,38 % | HKD 64,30 | HKD 64,70 | HKD 63,00 | 54,40M |
| 2026-09-09 | HKD 65,00 | -0,54 % | HKD 65,95 | HKD 66,45 | HKD 64,60 | 40,25M |
| 2026-09-08 | HKD 65,35 | -4,32 % | HKD 68,15 | HKD 68,45 | HKD 64,95 | 74,89M |
| 2026-09-07 | HKD 68,30 | +1,64 % | HKD 67,85 | HKD 69,30 | HKD 67,45 | 56,88M |
| 2026-09-04 | HKD 67,20 | -1,25 % | HKD 69,00 | HKD 69,30 | HKD 66,00 | 84,93M |
| 2026-09-03 | HKD 68,05 | -0,29 % | HKD 69,00 | HKD 69,20 | HKD 67,10 | 31,74M |
| 2026-09-02 | HKD 68,25 | -0,87 % | HKD 68,05 | HKD 68,65 | HKD 66,75 | 37,99M |
| 2026-09-01 | HKD 68,85 | -2,69 % | HKD 69,90 | HKD 70,65 | HKD 68,55 | 29,61M |
| 2026-08-31 | HKD 70,75 | +0,86 % | HKD 69,00 | HKD 71,35 | HKD 67,75 | 42,70M |
| 2026-08-28 | HKD 70,15 | -1,61 % | HKD 71,60 | HKD 72,90 | HKD 69,85 | 38,19M |
| 2026-08-27 | HKD 71,30 | +2,30 % | HKD 71,00 | HKD 72,25 | HKD 70,30 | 45,90M |
| 2026-08-26 | HKD 69,70 | +2,73 % | HKD 68,15 | HKD 71,50 | HKD 68,15 | 67,43M |
| 2026-08-25 | HKD 67,85 | +1,65 % | HKD 66,75 | HKD 68,20 | HKD 65,55 | 59,74M |
| 2026-08-24 | HKD 66,75 | -7,93 % | HKD 72,45 | HKD 72,45 | HKD 66,30 | 127,67M |
| 2026-08-21 | HKD 72,50 | +0,55 % | HKD 72,20 | HKD 73,90 | HKD 71,65 | 38,62M |
| 2026-08-20 | HKD 72,10 | -1,23 % | HKD 73,70 | HKD 74,50 | HKD 71,50 | 57,62M |
| 2026-08-19 | HKD 73,00 | -3,76 % | HKD 73,50 | HKD 74,90 | HKD 70,25 | 139,63M |
| 2026-08-18 | HKD 75,85 | +0,93 % | HKD 75,30 | HKD 77,75 | HKD 73,60 | 111,65M |
| 2026-08-17 | HKD 75,15 | +6,14 % | HKD 71,30 | HKD 76,60 | HKD 71,20 | 137,34M |
| 2026-08-14 | HKD 70,80 | +4,81 % | HKD 70,75 | HKD 72,35 | HKD 68,80 | 170,31M |
| 2026-08-13 | HKD 67,55 | +0,22 % | HKD 68,30 | HKD 70,30 | HKD 67,40 | 90,17M |
| 2026-08-12 | HKD 67,40 | +3,22 % | HKD 65,65 | HKD 68,50 | HKD 65,35 | 66,92M |
| 2026-08-11 | HKD 65,30 | -1,36 % | HKD 65,75 | HKD 67,05 | HKD 65,05 | 38,17M |
| 2026-08-10 | HKD 66,20 | -1,05 % | HKD 67,80 | HKD 67,85 | HKD 65,10 | 50,13M |
| 2026-08-07 | HKD 66,90 | +2,37 % | HKD 65,80 | HKD 67,40 | HKD 64,75 | 79,42M |
| 2026-08-06 | HKD 65,35 | -3,90 % | HKD 66,15 | HKD 67,10 | HKD 64,20 | 90,80M |
| 2026-08-05 | HKD 68,00 | +4,13 % | HKD 66,00 | HKD 69,05 | HKD 65,50 | 97,60M |
| 2026-08-04 | HKD 65,30 | +4,98 % | HKD 62,80 | HKD 65,90 | HKD 62,45 | 100,80M |
| 2026-08-03 | HKD 62,20 | -1,66 % | HKD 63,10 | HKD 63,80 | HKD 61,30 | 82,86M |
| 2026-07-31 | HKD 63,25 | +2,02 % | HKD 67,00 | HKD 67,50 | HKD 62,75 | 147,61M |
| 2026-07-30 | HKD 62,00 | -7,74 % | HKD 66,10 | HKD 67,45 | HKD 61,80 | 154,53M |
| 2026-07-29 | HKD 67,20 | -2,75 % | HKD 69,45 | HKD 70,45 | HKD 63,55 | 153,92M |
| 2026-07-28 | HKD 69,10 | -2,19 % | HKD 70,10 | HKD 73,60 | HKD 68,00 | 116,06M |
| 2026-07-27 | HKD 70,65 | -0,98 % | HKD 71,00 | HKD 72,10 | HKD 68,05 | 76,67M |
| 2026-07-24 | HKD 71,35 | +0,85 % | HKD 69,80 | HKD 73,50 | HKD 69,30 | 82,12M |
| 2026-07-23 | HKD 70,75 | -2,95 % | HKD 74,00 | HKD 74,30 | HKD 69,85 | 92,85M |
| 2026-07-22 | HKD 72,90 | -3,44 % | HKD 76,80 | HKD 77,80 | HKD 72,30 | 128,75M |
| 2026-07-21 | HKD 75,50 | +8,24 % | HKD 71,85 | HKD 77,00 | HKD 69,50 | 180,89M |
| 2026-07-20 | HKD 69,75 | +3,03 % | HKD 69,65 | HKD 72,00 | HKD 68,50 | 102,65M |
| 2026-07-17 | HKD 67,70 | -9,97 % | HKD 74,00 | HKD 75,20 | HKD 66,25 | 246,99M |
| 2026-07-16 | HKD 75,20 | -1,44 % | HKD 74,45 | HKD 79,30 | HKD 73,50 | 102,07M |
| 2026-07-15 | HKD 76,30 | -2,62 % | HKD 80,30 | HKD 80,85 | HKD 75,35 | 83,36M |
| 2026-07-14 | HKD 78,35 | 0,00 % | HKD 78,60 | HKD 79,95 | HKD 73,60 | 133,22M |
| 2026-07-13 | HKD 78,35 | -1,63 % | HKD 80,05 | HKD 84,80 | HKD 76,65 | 145,39M |
| 2026-07-10 | HKD 79,65 | -4,67 % | HKD 84,95 | HKD 87,60 | HKD 78,75 | 168,36M |
| 2026-07-09 | HKD 83,55 | +10,22 % | HKD 77,60 | HKD 85,80 | HKD 76,65 | 227,48M |
| 2026-07-08 | HKD 75,80 | +3,20 % | HKD 73,80 | HKD 79,50 | HKD 72,55 | 153,70M |
| 2026-07-07 | HKD 73,45 | -3,04 % | HKD 75,10 | HKD 76,65 | HKD 72,15 | 128,60M |
| 2026-07-06 | HKD 75,75 | -2,38 % | HKD 79,85 | HKD 80,50 | HKD 72,50 | 159,21M |
| 2026-07-03 | HKD 77,60 | -3,48 % | HKD 80,00 | HKD 81,45 | HKD 76,45 | 124,05M |
| 2026-07-02 | HKD 80,40 | -10,07 % | HKD 84,10 | HKD 84,20 | HKD 78,55 | 178,22M |
| 2026-06-30 | HKD 89,40 | +5,42 % | HKD 84,60 | HKD 91,55 | HKD 84,25 | 176,62M |
| 2026-06-29 | HKD 84,80 | +6,00 % | HKD 79,55 | HKD 85,80 | HKD 79,35 | 124,51M |
| 2026-06-26 | HKD 80,00 | -6,98 % | HKD 84,50 | HKD 85,25 | HKD 79,05 | 142,92M |
| 2026-06-25 | HKD 86,00 | +1,42 % | HKD 87,40 | HKD 88,70 | HKD 83,80 | 127,97M |
| 2026-06-24 | HKD 84,80 | +8,93 % | HKD 77,60 | HKD 86,45 | HKD 77,60 | 218,10M |
| 2026-06-23 | HKD 77,85 | -1,33 % | HKD 79,20 | HKD 84,10 | HKD 76,50 | 182,96M |
| 2026-06-22 | HKD 78,90 | +3,14 % | HKD 78,80 | HKD 82,40 | HKD 77,15 | 171,99M |
| 2026-06-18 | HKD 76,50 | +0,99 % | HKD 76,10 | HKD 79,45 | HKD 73,75 | 203,55M |
| 2026-06-17 | HKD 75,75 | +2,36 % | HKD 73,00 | HKD 76,50 | HKD 72,40 | 97,50M |
| 2026-06-16 | HKD 74,00 | -3,46 % | HKD 77,45 | HKD 77,95 | HKD 72,95 | 74,47M |
| 2026-06-15 | HKD 76,65 | +6,98 % | HKD 74,00 | HKD 76,95 | HKD 72,65 | 99,27M |
| 2026-06-12 | HKD 71,65 | -2,25 % | HKD 75,55 | HKD 77,00 | HKD 71,30 | 101,44M |
| 2026-06-11 | HKD 73,30 | +1,31 % | HKD 72,30 | HKD 73,55 | HKD 70,50 | 80,34M |
| 2026-06-10 | HKD 72,35 | -3,53 % | HKD 74,05 | HKD 77,80 | HKD 71,05 | 108,38M |
| 2026-06-09 | HKD 75,00 | +3,38 % | HKD 73,00 | HKD 76,80 | HKD 71,60 | 96,33M |
| 2026-06-08 | HKD 72,55 | -4,10 % | HKD 73,00 | HKD 76,10 | HKD 71,15 | 140,62M |
| 2026-06-05 | HKD 75,65 | -7,18 % | HKD 80,80 | HKD 81,45 | HKD 75,35 | 192,99M |
| 2026-06-04 | HKD 81,50 | -1,75 % | HKD 81,65 | HKD 84,75 | HKD 80,00 | 100,63M |
| 2026-06-03 | HKD 82,95 | +1,22 % | HKD 83,05 | HKD 85,80 | HKD 81,90 | 111,19M |
| 2026-06-02 | HKD 81,95 | +3,15 % | HKD 79,85 | HKD 83,40 | HKD 79,15 | 104,04M |
| 2026-06-01 | HKD 79,45 | -2,63 % | HKD 81,30 | HKD 84,30 | HKD 78,55 | 140,37M |
| 2026-05-29 | HKD 81,60 | -7,54 % | HKD 88,50 | HKD 89,65 | HKD 80,80 | 214,92M |
| 2026-05-28 | HKD 88,25 | +3,58 % | HKD 84,95 | HKD 92,50 | HKD 84,30 | 264,37M |
| 2026-05-27 | HKD 85,20 | +0,95 % | HKD 86,00 | HKD 89,45 | HKD 83,15 | 192,71M |
| 2026-05-26 | HKD 84,40 | +5,70 % | HKD 91,80 | HKD 93,00 | HKD 84,10 | 371,84M |