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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 128,30 | +0,79 % | HKD 131,80 | HKD 133,40 | HKD 126,00 | 108,80K |
| 2026-09-30 | HKD 127,30 | -6,60 % | HKD 139,30 | HKD 143,30 | HKD 127,20 | 1,08M |
| 2026-09-29 | HKD 136,30 | -3,95 % | HKD 142,40 | HKD 148,20 | HKD 130,50 | 1,54M |
| 2026-09-28 | HKD 141,90 | -9,85 % | HKD 158,00 | HKD 158,00 | HKD 141,10 | 1,06M |
| 2026-09-25 | HKD 157,40 | -6,42 % | HKD 163,20 | HKD 163,30 | HKD 154,10 | 194,40K |
| 2026-09-24 | HKD 168,20 | +9,43 % | HKD 149,80 | HKD 171,10 | HKD 148,90 | 2,26M |
| 2026-09-23 | HKD 153,70 | -1,47 % | HKD 161,20 | HKD 163,60 | HKD 151,80 | 1,03M |
| 2026-09-22 | HKD 156,00 | -5,17 % | HKD 171,70 | HKD 181,00 | HKD 155,10 | 2,09M |
| 2026-09-21 | HKD 164,50 | +2,24 % | HKD 163,00 | HKD 169,50 | HKD 157,00 | 1,45M |
| 2026-09-18 | HKD 160,90 | -2,54 % | HKD 170,00 | HKD 177,10 | HKD 157,20 | 2,52M |
| 2026-09-17 | HKD 165,10 | +13,86 % | HKD 144,90 | HKD 171,60 | HKD 140,20 | 3,51M |
| 2026-09-16 | HKD 145,00 | +16,65 % | HKD 125,30 | HKD 145,50 | HKD 124,50 | 2,58M |
| 2026-09-15 | HKD 124,30 | -0,16 % | HKD 126,50 | HKD 135,20 | HKD 122,90 | 1,76M |
| 2026-09-14 | HKD 124,50 | -20,29 % | HKD 149,90 | HKD 149,90 | HKD 124,10 | 2,70M |
| 2026-09-11 | HKD 156,20 | -1,51 % | HKD 157,40 | HKD 176,90 | HKD 151,00 | 2,72M |
| 2026-09-10 | HKD 158,60 | +3,05 % | HKD 153,00 | HKD 172,00 | HKD 150,10 | 3,03M |
| 2026-09-09 | HKD 153,90 | +2,60 % | HKD 162,00 | HKD 195,00 | HKD 152,10 | 5,79M |
| 2026-09-08 | HKD 150,00 | +31,58 % | HKD 115,00 | HKD 158,80 | HKD 114,00 | 3,13M |
| 2026-09-07 | HKD 114,00 | +8,57 % | HKD 110,10 | HKD 124,60 | HKD 107,40 | 1,56M |
| 2026-09-04 | HKD 105,00 | +9,49 % | HKD 95,90 | HKD 108,00 | HKD 93,60 | 271,85K |
| 2026-09-03 | HKD 95,90 | +3,96 % | HKD 93,00 | HKD 99,10 | HKD 89,95 | 102,09K |
| 2026-09-02 | HKD 92,25 | -2,07 % | HKD 93,85 | HKD 94,60 | HKD 90,00 | 67,40K |
| 2026-09-01 | HKD 94,20 | -6,27 % | HKD 100,00 | HKD 100,50 | HKD 93,50 | 103,25K |
| 2026-08-31 | HKD 100,50 | -3,37 % | HKD 100,00 | HKD 104,80 | HKD 99,25 | 110,30K |
| 2026-08-28 | HKD 104,00 | -6,73 % | HKD 111,50 | HKD 112,60 | HKD 103,80 | 91,40K |
| 2026-08-27 | HKD 111,50 | +5,49 % | HKD 105,80 | HKD 113,00 | HKD 104,90 | 153,15K |
| 2026-08-26 | HKD 105,70 | +3,32 % | HKD 102,30 | HKD 107,20 | HKD 101,00 | 140,70K |
| 2026-08-25 | HKD 102,30 | +2,51 % | HKD 99,20 | HKD 104,90 | HKD 95,90 | 75,21K |
| 2026-08-24 | HKD 99,80 | -3,95 % | HKD 104,10 | HKD 107,00 | HKD 97,00 | 131,48K |
| 2026-08-21 | HKD 103,90 | -2,53 % | HKD 106,60 | HKD 109,40 | HKD 102,70 | 169,30K |
| 2026-08-20 | HKD 106,60 | +0,19 % | HKD 106,40 | HKD 111,10 | HKD 103,50 | 142,85K |
| 2026-08-19 | HKD 106,40 | -8,98 % | HKD 112,00 | HKD 113,80 | HKD 103,10 | 393,76K |
| 2026-08-18 | HKD 116,90 | -4,18 % | HKD 122,60 | HKD 133,50 | HKD 115,00 | 418,44K |
| 2026-08-17 | HKD 122,00 | +23,23 % | HKD 100,00 | HKD 124,60 | HKD 99,80 | 769,84K |
| 2026-08-14 | HKD 99,00 | -1,88 % | HKD 100,90 | HKD 106,50 | HKD 98,00 | 214,45K |
| 2026-08-13 | HKD 100,90 | +7,91 % | HKD 95,00 | HKD 104,00 | HKD 95,00 | 347,30K |
| 2026-08-12 | HKD 93,50 | +12,72 % | HKD 83,10 | HKD 96,30 | HKD 83,10 | 323,90K |
| 2026-08-11 | HKD 82,95 | -6,27 % | HKD 88,30 | HKD 88,30 | HKD 81,00 | 254,10K |
| 2026-08-10 | HKD 88,50 | -3,80 % | HKD 96,90 | HKD 96,90 | HKD 81,45 | 315,40K |
| 2026-08-07 | HKD 92,00 | +4,55 % | HKD 90,60 | HKD 100,70 | HKD 87,55 | 316,25K |
| 2026-08-06 | HKD 88,00 | -4,50 % | HKD 92,15 | HKD 92,20 | HKD 81,05 | 274,75K |
| 2026-08-05 | HKD 92,15 | -3,00 % | HKD 82,50 | HKD 93,50 | HKD 82,50 | 456,04K |
| 2026-08-04 | HKD 95,00 | +17,43 % | HKD 82,50 | HKD 105,00 | HKD 81,70 | 556,91K |
| 2026-08-03 | HKD 80,90 | +15,24 % | HKD 70,30 | HKD 83,90 | HKD 70,30 | 428,97K |
| 2026-07-31 | HKD 70,20 | +9,69 % | HKD 72,00 | HKD 80,00 | HKD 70,10 | 275,15K |
| 2026-07-30 | HKD 64,00 | -3,76 % | HKD 66,50 | HKD 71,25 | HKD 63,10 | 175,95K |
| 2026-07-29 | HKD 66,50 | +4,97 % | HKD 63,40 | HKD 66,90 | HKD 59,75 | 182,95K |
| 2026-07-28 | HKD 63,35 | -21,79 % | HKD 73,60 | HKD 81,95 | HKD 63,00 | 443,15K |
| 2026-07-27 | HKD 81,00 | -4,93 % | HKD 85,25 | HKD 85,25 | HKD 71,45 | 346,15K |
| 2026-07-24 | HKD 85,20 | -12,79 % | HKD 97,00 | HKD 96,90 | HKD 84,85 | 315,79K |
| 2026-07-23 | HKD 97,70 | +1,03 % | HKD 96,90 | HKD 101,90 | HKD 94,30 | 118,60K |
| 2026-07-22 | HKD 96,70 | +0,05 % | HKD 98,10 | HKD 111,20 | HKD 94,50 | 547,24K |
| 2026-07-21 | HKD 96,65 | +7,09 % | HKD 91,35 | HKD 98,10 | HKD 86,15 | 490,70K |
| 2026-07-20 | HKD 90,25 | -11,95 % | HKD 105,60 | HKD 106,00 | HKD 88,95 | 351,00K |
| 2026-07-17 | HKD 102,50 | -17,34 % | HKD 119,10 | HKD 119,70 | HKD 101,40 | 491,97K |
| 2026-07-16 | HKD 124,00 | +5,08 % | HKD 117,00 | HKD 131,40 | HKD 112,30 | 235,40K |
| 2026-07-15 | HKD 118,00 | -13,81 % | HKD 136,90 | HKD 146,60 | HKD 116,10 | 386,59K |
| 2026-07-14 | HKD 136,90 | +15,92 % | HKD 118,00 | HKD 139,60 | HKD 116,20 | 391,22K |
| 2026-07-13 | HKD 118,10 | -7,95 % | HKD 131,10 | HKD 137,60 | HKD 105,50 | 800,31K |
| 2026-07-10 | HKD 128,30 | -31,50 % | HKD 187,40 | HKD 198,00 | HKD 125,00 | 1,15M |
| 2026-07-09 | HKD 187,30 | +7,15 % | HKD 185,00 | HKD 188,00 | HKD 168,20 | 385,45K |
| 2026-07-08 | HKD 174,80 | -4,48 % | HKD 183,00 | HKD 206,00 | HKD 164,90 | 655,62K |
| 2026-07-07 | HKD 183,00 | -1,93 % | HKD 186,50 | HKD 219,60 | HKD 180,80 | 990,66K |
| 2026-07-06 | HKD 186,60 | +12,21 % | HKD 166,50 | HKD 190,10 | HKD 153,00 | 1,12M |
| 2026-07-03 | HKD 166,30 | -4,70 % | HKD 174,50 | HKD 189,60 | HKD 165,40 | 524,34K |
| 2026-07-02 | HKD 174,50 | -9,02 % | HKD 163,10 | HKD 180,00 | HKD 160,10 | 755,80K |
| 2026-06-30 | HKD 191,80 | +16,24 % | HKD 158,40 | HKD 201,20 | HKD 156,00 | 1,68M |
| 2026-06-29 | HKD 165,00 | — | HKD 199,90 | HKD 213,00 | HKD 150,00 | 5,15M |