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 45,78 | +1,24 % | HKD 45,68 | HKD 45,78 | HKD 44,42 | 755,80K |
| 2026-09-29 | HKD 45,22 | +1,48 % | HKD 44,70 | HKD 45,74 | HKD 44,56 | 1,00M |
| 2026-09-28 | HKD 44,56 | +1,32 % | HKD 43,98 | HKD 44,70 | HKD 43,60 | 897,50K |
| 2026-09-25 | HKD 43,98 | -1,35 % | HKD 44,58 | HKD 44,66 | HKD 43,36 | 108,20K |
| 2026-09-24 | HKD 44,58 | -0,49 % | HKD 45,00 | HKD 44,96 | HKD 43,70 | 570,10K |
| 2026-09-23 | HKD 44,80 | +0,99 % | HKD 44,36 | HKD 44,86 | HKD 44,08 | 789,66K |
| 2026-09-22 | HKD 44,36 | -3,40 % | HKD 45,92 | HKD 46,08 | HKD 44,24 | 1,64M |
| 2026-09-21 | HKD 45,92 | +0,17 % | HKD 45,14 | HKD 46,00 | HKD 44,80 | 1,08M |
| 2026-09-18 | HKD 45,84 | -0,82 % | HKD 46,22 | HKD 47,60 | HKD 45,60 | 1,84M |
| 2026-09-17 | HKD 46,22 | -1,07 % | HKD 46,88 | HKD 46,88 | HKD 45,42 | 1,03M |
| 2026-09-16 | HKD 46,72 | +0,60 % | HKD 46,04 | HKD 46,88 | HKD 45,22 | 1,43M |
| 2026-09-15 | HKD 46,44 | -2,60 % | HKD 48,36 | HKD 48,38 | HKD 46,16 | 1,40M |
| 2026-09-14 | HKD 47,68 | +0,46 % | HKD 47,52 | HKD 48,20 | HKD 47,00 | 700,93K |
| 2026-09-11 | HKD 47,46 | -1,33 % | HKD 48,58 | HKD 48,38 | HKD 46,94 | 1,67M |
| 2026-09-10 | HKD 48,10 | -1,35 % | HKD 48,80 | HKD 49,20 | HKD 48,00 | 1,51M |
| 2026-09-09 | HKD 48,76 | -3,25 % | HKD 50,85 | HKD 50,85 | HKD 48,50 | 1,47M |
| 2026-09-08 | HKD 50,40 | +0,60 % | HKD 50,10 | HKD 50,70 | HKD 48,82 | 1,11M |
| 2026-09-07 | HKD 50,10 | -0,60 % | HKD 50,40 | HKD 50,40 | HKD 49,52 | 928,35K |
| 2026-09-04 | HKD 50,40 | +2,65 % | HKD 49,10 | HKD 51,30 | HKD 49,10 | 1,32M |
| 2026-09-03 | HKD 49,10 | -2,39 % | HKD 50,30 | HKD 51,30 | HKD 48,80 | 1,33M |
| 2026-09-02 | HKD 50,30 | +1,13 % | HKD 50,00 | HKD 50,50 | HKD 48,90 | 1,55M |
| 2026-09-01 | HKD 49,74 | +0,93 % | HKD 49,28 | HKD 51,35 | HKD 49,28 | 2,73M |
| 2026-08-31 | HKD 49,28 | -1,24 % | HKD 49,90 | HKD 50,75 | HKD 47,70 | 3,38M |
| 2026-08-28 | HKD 49,90 | -6,55 % | HKD 54,65 | HKD 54,65 | HKD 48,14 | 7,17M |
| 2026-08-27 | HKD 53,40 | -1,29 % | HKD 54,10 | HKD 54,10 | HKD 51,90 | 1,62M |
| 2026-08-26 | HKD 54,10 | +3,24 % | HKD 52,85 | HKD 54,75 | HKD 51,00 | 3,21M |
| 2026-08-25 | HKD 52,40 | +0,58 % | HKD 51,05 | HKD 52,60 | HKD 51,00 | 1,66M |
| 2026-08-24 | HKD 52,10 | +2,86 % | HKD 51,00 | HKD 52,90 | HKD 51,00 | 3,15M |
| 2026-08-21 | HKD 50,65 | +0,20 % | HKD 51,45 | HKD 51,60 | HKD 49,80 | 1,15M |
| 2026-08-20 | HKD 50,55 | +2,41 % | HKD 50,00 | HKD 51,20 | HKD 48,72 | 1,88M |
| 2026-08-19 | HKD 49,36 | +1,15 % | HKD 49,10 | HKD 49,94 | HKD 48,00 | 2,61M |
| 2026-08-18 | HKD 48,80 | -3,94 % | HKD 50,80 | HKD 50,80 | HKD 47,80 | 4,79M |
| 2026-08-17 | HKD 50,80 | -1,84 % | HKD 52,25 | HKD 52,35 | HKD 49,80 | 3,32M |
| 2026-08-14 | HKD 51,75 | +3,67 % | HKD 50,50 | HKD 53,00 | HKD 50,40 | 4,23M |
| 2026-08-13 | HKD 49,92 | -8,66 % | HKD 55,40 | HKD 55,40 | HKD 48,90 | 6,43M |
| 2026-08-12 | HKD 54,65 | -2,58 % | HKD 57,00 | HKD 57,00 | HKD 54,50 | 1,16M |
| 2026-08-11 | HKD 56,10 | -0,53 % | HKD 56,90 | HKD 57,95 | HKD 55,35 | 2,71M |
| 2026-08-10 | HKD 56,40 | +4,25 % | HKD 54,45 | HKD 56,95 | HKD 54,45 | 2,73M |
| 2026-08-07 | HKD 54,10 | +0,74 % | HKD 53,85 | HKD 54,25 | HKD 52,60 | 1,88M |
| 2026-08-06 | HKD 53,70 | +0,47 % | HKD 53,95 | HKD 54,10 | HKD 52,55 | 1,40M |
| 2026-08-05 | HKD 53,45 | -1,11 % | HKD 54,05 | HKD 55,65 | HKD 52,80 | 3,11M |
| 2026-08-04 | HKD 54,05 | -3,14 % | HKD 55,45 | HKD 56,00 | HKD 53,00 | 3,71M |
| 2026-08-03 | HKD 55,80 | -5,02 % | HKD 58,75 | HKD 59,35 | HKD 54,30 | 5,66M |
| 2026-07-31 | HKD 58,75 | -4,16 % | HKD 61,00 | HKD 61,00 | HKD 57,20 | 3,62M |
| 2026-07-30 | HKD 61,30 | +0,66 % | HKD 60,90 | HKD 65,00 | HKD 60,35 | 6,61M |
| 2026-07-29 | HKD 60,90 | +7,03 % | HKD 57,00 | HKD 61,60 | HKD 56,20 | 5,81M |
| 2026-07-28 | HKD 56,90 | +0,80 % | HKD 55,90 | HKD 58,20 | HKD 55,90 | 968,23K |
| 2026-07-27 | HKD 56,45 | +0,09 % | HKD 56,40 | HKD 57,80 | HKD 56,15 | 671,89K |
| 2026-07-24 | HKD 56,40 | -2,67 % | HKD 56,80 | HKD 57,25 | HKD 55,75 | 1,19M |
| 2026-07-23 | HKD 57,95 | +1,31 % | HKD 57,50 | HKD 58,65 | HKD 55,65 | 2,38M |
| 2026-07-22 | HKD 57,20 | +6,22 % | HKD 54,95 | HKD 57,95 | HKD 52,70 | 3,15M |
| 2026-07-21 | HKD 53,85 | -2,09 % | HKD 55,00 | HKD 55,90 | HKD 53,10 | 1,21M |
| 2026-07-20 | HKD 55,00 | +3,48 % | HKD 53,15 | HKD 55,15 | HKD 51,85 | 2,03M |
| 2026-07-17 | HKD 53,15 | -3,97 % | HKD 55,55 | HKD 56,00 | HKD 51,60 | 1,86M |
| 2026-07-16 | HKD 55,35 | +2,69 % | HKD 54,00 | HKD 56,95 | HKD 53,70 | 3,60M |
| 2026-07-15 | HKD 53,90 | +4,26 % | HKD 52,00 | HKD 55,65 | HKD 50,90 | 2,50M |
| 2026-07-14 | HKD 51,70 | -2,45 % | HKD 53,25 | HKD 53,25 | HKD 50,70 | 1,28M |
| 2026-07-13 | HKD 53,00 | +4,64 % | HKD 50,75 | HKD 53,05 | HKD 50,10 | 1,53M |
| 2026-07-10 | HKD 50,65 | -3,06 % | HKD 52,65 | HKD 52,90 | HKD 50,00 | 2,80M |
| 2026-07-09 | HKD 52,25 | -7,77 % | HKD 55,80 | HKD 55,85 | HKD 51,30 | 4,16M |
| 2026-07-08 | HKD 56,65 | +3,00 % | HKD 54,65 | HKD 57,45 | HKD 54,05 | 3,04M |
| 2026-07-07 | HKD 55,00 | -1,70 % | HKD 55,95 | HKD 56,45 | HKD 54,60 | 1,54M |
| 2026-07-06 | HKD 55,95 | -0,53 % | HKD 56,50 | HKD 57,00 | HKD 54,65 | 1,77M |
| 2026-07-03 | HKD 56,25 | +1,90 % | HKD 55,00 | HKD 57,90 | HKD 55,00 | 2,51M |
| 2026-07-02 | HKD 55,20 | +6,46 % | HKD 51,80 | HKD 56,15 | HKD 51,80 | 2,37M |
| 2026-06-30 | HKD 51,85 | -3,98 % | HKD 54,05 | HKD 54,95 | HKD 51,45 | 1,29M |
| 2026-06-29 | HKD 54,00 | +6,72 % | HKD 51,00 | HKD 55,35 | HKD 51,00 | 3,13M |
| 2026-06-26 | HKD 50,60 | -0,30 % | HKD 50,50 | HKD 51,00 | HKD 49,04 | 2,19M |
| 2026-06-25 | HKD 50,75 | -2,03 % | HKD 51,00 | HKD 51,25 | HKD 49,24 | 2,84M |
| 2026-06-24 | HKD 51,80 | -1,24 % | HKD 52,45 | HKD 53,20 | HKD 51,05 | 1,37M |
| 2026-06-23 | HKD 52,45 | -3,76 % | HKD 54,50 | HKD 54,50 | HKD 51,55 | 3,54M |
| 2026-06-22 | HKD 54,50 | -3,54 % | HKD 56,50 | HKD 56,50 | HKD 53,10 | 1,78M |
| 2026-06-18 | HKD 56,50 | +0,09 % | HKD 55,50 | HKD 56,80 | HKD 54,25 | 2,57M |
| 2026-06-17 | HKD 56,45 | -1,74 % | HKD 56,70 | HKD 58,55 | HKD 55,45 | 2,32M |
| 2026-06-16 | HKD 57,45 | -3,12 % | HKD 59,30 | HKD 59,70 | HKD 57,00 | 3,09M |
| 2026-06-15 | HKD 59,30 | -4,51 % | HKD 62,90 | HKD 63,75 | HKD 58,80 | 2,43M |
| 2026-06-12 | HKD 62,10 | +4,63 % | HKD 59,35 | HKD 62,50 | HKD 58,25 | 2,34M |
| 2026-06-11 | HKD 59,35 | -0,67 % | HKD 60,75 | HKD 60,75 | HKD 57,10 | 768,07K |
| 2026-06-10 | HKD 59,75 | +1,01 % | HKD 59,40 | HKD 60,60 | HKD 57,80 | 2,09M |
| 2026-06-09 | HKD 59,15 | -3,82 % | HKD 61,80 | HKD 62,05 | HKD 59,00 | 1,52M |
| 2026-06-08 | HKD 61,50 | -3,61 % | HKD 63,00 | HKD 64,25 | HKD 61,30 | 1,81M |
| 2026-06-05 | HKD 63,80 | +0,24 % | HKD 64,50 | HKD 66,90 | HKD 63,45 | 2,13M |
| 2026-06-04 | HKD 63,65 | +3,66 % | HKD 61,90 | HKD 64,65 | HKD 60,35 | 3,99M |
| 2026-06-03 | HKD 61,40 | -2,54 % | HKD 63,00 | HKD 63,40 | HKD 60,20 | 2,50M |
| 2026-06-02 | HKD 63,00 | -4,18 % | HKD 65,00 | HKD 65,70 | HKD 62,20 | 3,27M |
| 2026-06-01 | HKD 65,75 | +9,86 % | HKD 60,00 | HKD 66,20 | HKD 59,10 | 6,67M |
| 2026-05-29 | HKD 59,85 | +4,27 % | HKD 57,00 | HKD 61,00 | HKD 55,60 | 6,66M |
| 2026-05-28 | HKD 57,40 | -0,43 % | HKD 58,25 | HKD 61,50 | HKD 57,00 | 2,32M |
| 2026-05-27 | HKD 57,65 | -3,19 % | HKD 59,55 | HKD 59,55 | HKD 55,60 | 5,87M |
| 2026-05-26 | HKD 59,55 | -2,54 % | HKD 61,15 | HKD 62,30 | HKD 58,65 | 3,05M |