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 51,00 | -2,21 % | HKD 52,15 | HKD 52,85 | HKD 50,95 | 317,80K |
| 2026-09-30 | HKD 52,15 | +0,58 % | HKD 51,85 | HKD 52,75 | HKD 51,45 | 388,50K |
| 2026-09-29 | HKD 51,85 | +1,67 % | HKD 51,00 | HKD 51,90 | HKD 50,50 | 375,71K |
| 2026-09-28 | HKD 51,00 | -3,86 % | HKD 53,05 | HKD 53,25 | HKD 50,35 | 343,38K |
| 2026-09-25 | HKD 53,05 | +0,19 % | HKD 52,95 | HKD 53,75 | HKD 52,45 | 386,70K |
| 2026-09-24 | HKD 52,95 | -1,94 % | HKD 54,00 | HKD 54,00 | HKD 51,60 | 339,45K |
| 2026-09-23 | HKD 54,00 | -3,57 % | HKD 56,00 | HKD 56,50 | HKD 53,75 | 346,75K |
| 2026-09-22 | HKD 56,00 | -4,84 % | HKD 58,85 | HKD 59,70 | HKD 55,75 | 351,80K |
| 2026-09-21 | HKD 58,85 | -0,42 % | HKD 59,10 | HKD 60,95 | HKD 57,85 | 353,05K |
| 2026-09-18 | HKD 59,10 | +2,52 % | HKD 57,65 | HKD 59,70 | HKD 57,65 | 365,45K |
| 2026-09-17 | HKD 57,65 | +2,31 % | HKD 56,55 | HKD 57,75 | HKD 55,95 | 368,25K |
| 2026-09-16 | HKD 56,35 | +4,06 % | HKD 54,15 | HKD 58,00 | HKD 53,95 | 429,85K |
| 2026-09-15 | HKD 54,15 | -0,91 % | HKD 54,65 | HKD 56,50 | HKD 53,40 | 355,40K |
| 2026-09-14 | HKD 54,65 | -2,41 % | HKD 56,00 | HKD 57,90 | HKD 50,95 | 363,10K |
| 2026-09-11 | HKD 56,00 | +3,70 % | HKD 54,00 | HKD 56,80 | HKD 53,80 | 438,00K |
| 2026-09-10 | HKD 54,00 | +0,65 % | HKD 53,65 | HKD 55,80 | HKD 53,00 | 387,65K |
| 2026-09-09 | HKD 53,65 | -5,55 % | HKD 57,30 | HKD 58,00 | HKD 53,50 | 424,20K |
| 2026-09-08 | HKD 56,80 | +0,35 % | HKD 56,65 | HKD 56,80 | HKD 55,60 | 379,00K |
| 2026-09-07 | HKD 56,60 | -1,99 % | HKD 57,25 | HKD 59,65 | HKD 55,40 | 369,85K |
| 2026-09-04 | HKD 57,75 | +0,09 % | HKD 57,70 | HKD 59,40 | HKD 57,65 | 280,85K |
| 2026-09-03 | HKD 57,70 | +0,96 % | HKD 57,15 | HKD 58,70 | HKD 57,15 | 272,30K |
| 2026-09-02 | HKD 57,15 | +1,69 % | HKD 56,90 | HKD 59,00 | HKD 56,50 | 259,40K |
| 2026-09-01 | HKD 56,20 | -2,26 % | HKD 57,50 | HKD 58,30 | HKD 55,95 | 259,45K |
| 2026-08-31 | HKD 57,50 | -4,72 % | HKD 60,00 | HKD 60,20 | HKD 57,50 | 237,95K |
| 2026-08-28 | HKD 60,35 | -0,17 % | HKD 60,70 | HKD 60,90 | HKD 59,10 | 273,00K |
| 2026-08-27 | HKD 60,45 | -0,08 % | HKD 60,50 | HKD 61,50 | HKD 60,30 | 250,65K |
| 2026-08-26 | HKD 60,50 | +0,17 % | HKD 60,00 | HKD 61,20 | HKD 59,90 | 287,70K |
| 2026-08-25 | HKD 60,40 | -1,63 % | HKD 61,00 | HKD 62,80 | HKD 60,40 | 220,80K |
| 2026-08-24 | HKD 61,40 | +1,07 % | HKD 60,30 | HKD 61,80 | HKD 59,90 | 213,05K |
| 2026-08-21 | HKD 60,75 | +1,59 % | HKD 59,80 | HKD 60,95 | HKD 59,75 | 228,80K |
| 2026-08-20 | HKD 59,80 | -0,91 % | HKD 60,35 | HKD 61,40 | HKD 59,30 | 250,95K |
| 2026-08-19 | HKD 60,35 | -3,36 % | HKD 60,50 | HKD 61,50 | HKD 59,25 | 230,19K |
| 2026-08-18 | HKD 62,45 | +3,74 % | HKD 60,50 | HKD 63,50 | HKD 59,60 | 265,75K |
| 2026-08-17 | HKD 60,20 | -2,51 % | HKD 61,00 | HKD 62,05 | HKD 60,15 | 227,75K |
| 2026-08-14 | HKD 61,75 | -1,04 % | HKD 62,40 | HKD 63,60 | HKD 61,40 | 216,10K |
| 2026-08-13 | HKD 62,40 | +2,46 % | HKD 61,00 | HKD 64,30 | HKD 60,90 | 353,70K |
| 2026-08-12 | HKD 60,90 | +2,53 % | HKD 59,40 | HKD 63,00 | HKD 58,90 | 291,00K |
| 2026-08-11 | HKD 59,40 | +1,45 % | HKD 59,00 | HKD 61,00 | HKD 57,10 | 243,50K |
| 2026-08-10 | HKD 58,55 | -2,58 % | HKD 60,50 | HKD 61,95 | HKD 57,70 | 201,70K |
| 2026-08-07 | HKD 60,10 | -2,28 % | HKD 61,55 | HKD 62,25 | HKD 59,70 | 220,50K |
| 2026-08-06 | HKD 61,50 | -1,13 % | HKD 61,95 | HKD 63,05 | HKD 60,80 | 239,80K |
| 2026-08-05 | HKD 62,20 | -0,88 % | HKD 63,00 | HKD 63,95 | HKD 61,30 | 302,80K |
| 2026-08-04 | HKD 62,75 | +5,29 % | HKD 60,20 | HKD 63,00 | HKD 59,75 | 280,15K |
| 2026-08-03 | HKD 59,60 | +1,97 % | HKD 60,00 | HKD 60,50 | HKD 59,00 | 223,35K |
| 2026-07-31 | HKD 58,45 | -0,93 % | HKD 59,10 | HKD 60,85 | HKD 58,45 | 207,75K |
| 2026-07-30 | HKD 59,00 | -0,84 % | HKD 59,55 | HKD 59,90 | HKD 57,40 | 215,32K |
| 2026-07-29 | HKD 59,50 | -1,65 % | HKD 60,55 | HKD 61,60 | HKD 58,50 | 228,68K |
| 2026-07-28 | HKD 60,50 | -0,66 % | HKD 60,75 | HKD 61,80 | HKD 59,80 | 232,94K |
| 2026-07-27 | HKD 60,90 | +0,50 % | HKD 60,95 | HKD 61,70 | HKD 60,20 | 196,52K |
| 2026-07-24 | HKD 60,60 | +1,00 % | HKD 60,20 | HKD 60,95 | HKD 59,10 | 193,20K |
| 2026-07-23 | HKD 60,00 | +0,84 % | HKD 59,05 | HKD 60,80 | HKD 59,00 | 214,62K |
| 2026-07-22 | HKD 59,50 | 0,00 % | HKD 59,50 | HKD 60,20 | HKD 59,00 | 245,27K |
| 2026-07-21 | HKD 59,50 | +2,59 % | HKD 58,00 | HKD 60,80 | HKD 57,70 | 288,10K |
| 2026-07-20 | HKD 58,00 | -6,30 % | HKD 61,00 | HKD 61,00 | HKD 55,00 | 455,98K |
| 2026-07-17 | HKD 61,90 | +2,31 % | HKD 60,50 | HKD 61,90 | HKD 58,05 | 328,70K |
| 2026-07-16 | HKD 60,50 | -0,33 % | HKD 60,70 | HKD 62,20 | HKD 60,40 | 210,35K |
| 2026-07-15 | HKD 60,70 | -0,65 % | HKD 61,10 | HKD 62,65 | HKD 60,20 | 191,55K |
| 2026-07-14 | HKD 61,10 | -1,13 % | HKD 62,50 | HKD 63,00 | HKD 60,45 | 261,49K |
| 2026-07-13 | HKD 61,80 | +0,08 % | HKD 61,75 | HKD 64,00 | HKD 60,10 | 219,95K |
| 2026-07-10 | HKD 61,75 | +2,92 % | HKD 60,50 | HKD 63,00 | HKD 60,45 | 286,75K |
| 2026-07-09 | HKD 60,00 | -1,64 % | HKD 61,00 | HKD 64,90 | HKD 58,50 | 281,65K |
| 2026-07-08 | HKD 61,00 | -7,08 % | HKD 65,20 | HKD 65,20 | HKD 59,70 | 219,35K |
| 2026-07-07 | HKD 65,65 | +2,02 % | HKD 64,30 | HKD 69,30 | HKD 63,55 | 219,60K |
| 2026-07-06 | HKD 64,35 | +0,55 % | HKD 63,00 | HKD 65,30 | HKD 58,70 | 222,15K |
| 2026-07-03 | HKD 64,00 | -10,24 % | HKD 74,00 | HKD 74,00 | HKD 62,75 | 570,05K |
| 2026-07-02 | HKD 71,30 | -26,30 % | HKD 94,90 | HKD 94,90 | HKD 66,00 | 1,02M |
| 2026-06-30 | HKD 96,75 | -3,25 % | HKD 100,00 | HKD 101,00 | HKD 95,30 | 330,10K |
| 2026-06-29 | HKD 100,00 | +4,17 % | HKD 96,00 | HKD 100,30 | HKD 95,80 | 316,35K |
| 2026-06-26 | HKD 96,00 | +2,13 % | HKD 94,00 | HKD 96,35 | HKD 91,50 | 443,65K |
| 2026-06-25 | HKD 94,00 | -3,19 % | HKD 97,00 | HKD 98,85 | HKD 92,10 | 411,40K |
| 2026-06-24 | HKD 97,10 | -0,26 % | HKD 96,75 | HKD 98,00 | HKD 93,90 | 179,20K |
| 2026-06-23 | HKD 97,35 | -4,28 % | HKD 101,00 | HKD 102,30 | HKD 95,20 | 502,55K |
| 2026-06-22 | HKD 101,70 | +5,94 % | HKD 96,00 | HKD 102,00 | HKD 92,50 | 399,05K |
| 2026-06-18 | HKD 96,00 | +1,16 % | HKD 94,90 | HKD 97,30 | HKD 94,25 | 200,15K |
| 2026-06-17 | HKD 94,90 | +2,04 % | HKD 92,00 | HKD 94,90 | HKD 91,25 | 231,90K |
| 2026-06-16 | HKD 93,00 | -1,33 % | HKD 94,25 | HKD 98,50 | HKD 92,15 | 256,00K |
| 2026-06-15 | HKD 94,25 | +2,17 % | HKD 92,25 | HKD 97,60 | HKD 91,00 | 388,83K |
| 2026-06-12 | HKD 92,25 | +4,36 % | HKD 88,45 | HKD 95,95 | HKD 88,40 | 523,50K |
| 2026-06-11 | HKD 88,40 | +2,02 % | HKD 85,65 | HKD 88,40 | HKD 85,05 | 279,75K |
| 2026-06-10 | HKD 86,65 | +4,02 % | HKD 83,00 | HKD 86,85 | HKD 82,90 | 359,75K |
| 2026-06-09 | HKD 83,30 | +1,65 % | HKD 81,85 | HKD 83,60 | HKD 80,85 | 324,35K |
| 2026-06-08 | HKD 81,95 | -0,06 % | HKD 81,80 | HKD 82,55 | HKD 78,90 | 315,85K |
| 2026-06-05 | HKD 82,00 | -0,18 % | HKD 82,80 | HKD 83,20 | HKD 80,00 | 224,70K |
| 2026-06-04 | HKD 82,15 | +1,48 % | HKD 80,95 | HKD 82,80 | HKD 80,00 | 338,15K |
| 2026-06-03 | HKD 80,95 | +3,98 % | HKD 77,85 | HKD 80,95 | HKD 75,65 | 378,00K |
| 2026-06-02 | HKD 77,85 | -0,64 % | HKD 78,45 | HKD 79,35 | HKD 74,90 | 477,60K |
| 2026-06-01 | HKD 78,35 | +5,81 % | HKD 74,00 | HKD 78,60 | HKD 74,00 | 514,20K |
| 2026-05-29 | HKD 74,05 | +0,41 % | HKD 72,00 | HKD 75,20 | HKD 72,00 | 467,30K |
| 2026-05-28 | HKD 73,75 | -4,16 % | HKD 75,00 | HKD 76,85 | HKD 70,70 | 496,85K |
| 2026-05-27 | HKD 76,95 | +18,20 % | HKD 65,40 | HKD 77,80 | HKD 65,40 | 1,60M |