Markt geöffnet· · 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 76,35 | +1,06 % | HKD 75,80 | HKD 80,00 | HKD 74,25 | 22,84K |
| 2026-09-30 | HKD 75,55 | -15,30 % | HKD 86,05 | HKD 87,75 | HKD 74,50 | 718,65K |
| 2026-09-29 | HKD 89,20 | -4,80 % | HKD 95,55 | HKD 98,00 | HKD 88,00 | 268,95K |
| 2026-09-28 | HKD 93,70 | -6,16 % | HKD 95,55 | HKD 103,00 | HKD 91,10 | 249,05K |
| 2026-09-25 | HKD 99,85 | -1,33 % | HKD 100,90 | HKD 101,50 | HKD 92,10 | 62,30K |
| 2026-09-24 | HKD 101,20 | -5,95 % | HKD 104,50 | HKD 106,90 | HKD 101,20 | 227,10K |
| 2026-09-23 | HKD 107,60 | -1,47 % | HKD 110,90 | HKD 111,00 | HKD 104,20 | 334,65K |
| 2026-09-22 | HKD 109,20 | -0,73 % | HKD 120,00 | HKD 120,00 | HKD 104,10 | 304,15K |
| 2026-09-21 | HKD 110,00 | +7,53 % | HKD 105,50 | HKD 121,90 | HKD 102,60 | 799,80K |
| 2026-09-18 | HKD 102,30 | +2,30 % | HKD 97,05 | HKD 106,60 | HKD 97,05 | 473,75K |
| 2026-09-17 | HKD 100,00 | -3,94 % | HKD 105,80 | HKD 106,60 | HKD 96,25 | 361,50K |
| 2026-09-16 | HKD 104,10 | -6,22 % | HKD 111,30 | HKD 113,70 | HKD 103,00 | 483,65K |
| 2026-09-15 | HKD 111,00 | +4,72 % | HKD 107,10 | HKD 133,80 | HKD 105,00 | 2,02M |
| 2026-09-14 | HKD 106,00 | +5,68 % | HKD 103,90 | HKD 141,00 | HKD 98,70 | 1,36M |
| 2026-09-11 | HKD 100,30 | -6,00 % | HKD 106,00 | HKD 109,00 | HKD 100,30 | 300,60K |
| 2026-09-10 | HKD 106,70 | -5,32 % | HKD 113,00 | HKD 118,60 | HKD 106,20 | 421,95K |
| 2026-09-09 | HKD 112,70 | -6,86 % | HKD 126,40 | HKD 127,00 | HKD 108,00 | 354,95K |
| 2026-09-08 | HKD 121,00 | +0,83 % | HKD 127,00 | HKD 127,00 | HKD 115,00 | 293,80K |
| 2026-09-07 | HKD 120,00 | -13,73 % | HKD 136,30 | HKD 136,30 | HKD 108,00 | 361,65K |
| 2026-09-04 | HKD 139,10 | -8,18 % | HKD 151,90 | HKD 152,00 | HKD 136,20 | 296,70K |
| 2026-09-03 | HKD 151,50 | -12,43 % | HKD 172,00 | HKD 172,10 | HKD 150,00 | 219,90K |
| 2026-09-02 | HKD 173,00 | +5,17 % | HKD 164,50 | HKD 173,00 | HKD 145,00 | 476,70K |
| 2026-09-01 | HKD 164,50 | +6,13 % | HKD 153,90 | HKD 170,70 | HKD 143,80 | 400,35K |
| 2026-08-31 | HKD 155,00 | +4,03 % | HKD 145,00 | HKD 156,00 | HKD 141,00 | 344,55K |
| 2026-08-28 | HKD 149,00 | -0,60 % | HKD 148,00 | HKD 154,20 | HKD 138,20 | 337,40K |
| 2026-08-27 | HKD 149,90 | +0,33 % | HKD 149,40 | HKD 155,00 | HKD 144,10 | 275,50K |
| 2026-08-26 | HKD 149,40 | +6,71 % | HKD 140,20 | HKD 151,50 | HKD 137,00 | 250,15K |
| 2026-08-25 | HKD 140,00 | -12,50 % | HKD 159,90 | HKD 160,00 | HKD 138,00 | 209,40K |
| 2026-08-24 | HKD 160,00 | +11,27 % | HKD 143,00 | HKD 165,00 | HKD 130,60 | 174,05K |
| 2026-08-21 | HKD 143,80 | -0,21 % | HKD 148,00 | HKD 152,00 | HKD 136,00 | 104,10K |
| 2026-08-20 | HKD 144,10 | +1,55 % | HKD 145,00 | HKD 154,40 | HKD 143,60 | 97,10K |
| 2026-08-19 | HKD 141,90 | -12,94 % | HKD 168,00 | HKD 168,00 | HKD 135,00 | 71,38K |
| 2026-08-18 | HKD 163,00 | +5,84 % | HKD 154,00 | HKD 167,80 | HKD 153,10 | 194,35K |
| 2026-08-17 | HKD 154,00 | +4,55 % | HKD 145,70 | HKD 157,90 | HKD 145,70 | 39,70K |
| 2026-08-14 | HKD 147,30 | +8,39 % | HKD 135,90 | HKD 153,00 | HKD 135,90 | 92,60K |
| 2026-08-13 | HKD 135,90 | +5,35 % | HKD 130,00 | HKD 143,50 | HKD 127,10 | 39,05K |
| 2026-08-12 | HKD 129,00 | +0,08 % | HKD 128,00 | HKD 136,60 | HKD 125,80 | 34,80K |
| 2026-08-11 | HKD 128,90 | -0,31 % | HKD 129,30 | HKD 137,00 | HKD 123,00 | 42,25K |
| 2026-08-10 | HKD 129,30 | -0,39 % | HKD 132,00 | HKD 133,00 | HKD 126,50 | 27,05K |
| 2026-08-07 | HKD 129,80 | +4,26 % | HKD 124,50 | HKD 131,50 | HKD 123,00 | 34,61K |
| 2026-08-06 | HKD 124,50 | 0,00 % | HKD 124,50 | HKD 128,30 | HKD 122,60 | 237,30K |
| 2026-08-05 | HKD 124,50 | -2,28 % | HKD 125,00 | HKD 130,20 | HKD 123,00 | 29,41K |
| 2026-08-04 | HKD 127,40 | -0,78 % | HKD 128,40 | HKD 131,00 | HKD 126,10 | 26,00K |
| 2026-08-03 | HKD 128,40 | +7,09 % | HKD 119,00 | HKD 132,00 | HKD 119,00 | 34,75K |
| 2026-07-31 | HKD 119,90 | +6,11 % | HKD 112,00 | HKD 120,00 | HKD 111,00 | 34,45K |
| 2026-07-30 | HKD 113,00 | -8,72 % | HKD 123,90 | HKD 123,90 | HKD 106,00 | 36,31K |
| 2026-07-29 | HKD 123,80 | -6,85 % | HKD 132,90 | HKD 134,00 | HKD 119,60 | 34,95K |
| 2026-07-28 | HKD 132,90 | -8,34 % | HKD 141,00 | HKD 146,10 | HKD 132,80 | 23,95K |
| 2026-07-27 | HKD 145,00 | +3,50 % | HKD 139,00 | HKD 154,60 | HKD 139,00 | 21,25K |
| 2026-07-24 | HKD 140,10 | -6,54 % | HKD 146,90 | HKD 148,20 | HKD 138,50 | 32,85K |
| 2026-07-23 | HKD 149,90 | +8,00 % | HKD 140,00 | HKD 150,40 | HKD 140,00 | 42,20K |
| 2026-07-22 | HKD 138,80 | +3,81 % | HKD 135,00 | HKD 139,70 | HKD 128,90 | 41,15K |
| 2026-07-21 | HKD 133,70 | -2,69 % | HKD 137,50 | HKD 144,00 | HKD 126,50 | 48,10K |
| 2026-07-20 | HKD 137,40 | -0,29 % | HKD 135,00 | HKD 139,90 | HKD 125,10 | 49,10K |
| 2026-07-17 | HKD 137,80 | -12,23 % | HKD 154,00 | HKD 157,00 | HKD 136,00 | 46,10K |
| 2026-07-16 | HKD 157,00 | +0,06 % | HKD 155,20 | HKD 160,50 | HKD 152,90 | 40,50K |
| 2026-07-15 | HKD 156,90 | -2,00 % | HKD 158,80 | HKD 163,90 | HKD 154,60 | 31,95K |
| 2026-07-14 | HKD 160,10 | +2,30 % | HKD 155,00 | HKD 160,10 | HKD 145,00 | 36,15K |
| 2026-07-13 | HKD 156,50 | -6,57 % | HKD 165,80 | HKD 175,00 | HKD 156,00 | 33,55K |
| 2026-07-10 | HKD 167,50 | -6,27 % | HKD 177,00 | HKD 178,00 | HKD 166,30 | 32,70K |
| 2026-07-09 | HKD 178,70 | +0,68 % | HKD 176,10 | HKD 184,70 | HKD 176,10 | 32,55K |
| 2026-07-08 | HKD 177,50 | +2,96 % | HKD 170,90 | HKD 178,00 | HKD 170,10 | 33,03K |
| 2026-07-07 | HKD 172,40 | -3,09 % | HKD 176,10 | HKD 180,70 | HKD 170,60 | 30,75K |
| 2026-07-06 | HKD 177,90 | +2,95 % | HKD 171,80 | HKD 178,00 | HKD 167,70 | 32,05K |
| 2026-07-03 | HKD 172,80 | +12,87 % | HKD 153,10 | HKD 175,80 | HKD 152,00 | 58,23K |
| 2026-07-02 | HKD 153,10 | -1,23 % | HKD 155,00 | HKD 159,90 | HKD 150,10 | 50,77K |
| 2026-06-30 | HKD 155,00 | -4,91 % | HKD 163,10 | HKD 163,10 | HKD 152,20 | 249,55K |
| 2026-06-29 | HKD 163,00 | +8,67 % | HKD 150,00 | HKD 166,50 | HKD 150,00 | 51,25K |
| 2026-06-26 | HKD 150,00 | -9,09 % | HKD 165,00 | HKD 165,00 | HKD 150,00 | 87,90K |
| 2026-06-25 | HKD 165,00 | -2,83 % | HKD 170,10 | HKD 170,10 | HKD 163,90 | 88,95K |
| 2026-06-24 | HKD 169,80 | -0,12 % | HKD 165,20 | HKD 172,00 | HKD 162,20 | 99,32K |
| 2026-06-23 | HKD 170,00 | -1,16 % | HKD 169,00 | HKD 172,00 | HKD 160,00 | 88,40K |
| 2026-06-22 | HKD 172,00 | 0,00 % | HKD 171,00 | HKD 182,00 | HKD 165,90 | 43,60K |
| 2026-06-18 | HKD 172,00 | -8,02 % | HKD 186,00 | HKD 186,00 | HKD 172,00 | 49,33K |
| 2026-06-17 | HKD 187,00 | -2,81 % | HKD 189,60 | HKD 192,00 | HKD 187,00 | 28,40K |
| 2026-06-16 | HKD 192,40 | -0,52 % | HKD 193,00 | HKD 193,00 | HKD 189,30 | 27,15K |
| 2026-06-15 | HKD 193,40 | -0,41 % | HKD 193,60 | HKD 193,60 | HKD 188,50 | 20,75K |
| 2026-06-12 | HKD 194,20 | +0,21 % | HKD 193,80 | HKD 194,20 | HKD 183,90 | 180,35K |
| 2026-06-11 | HKD 193,80 | -0,56 % | HKD 194,90 | HKD 194,90 | HKD 189,50 | 26,80K |
| 2026-06-10 | HKD 194,90 | +1,35 % | HKD 195,40 | HKD 195,40 | HKD 191,40 | 30,35K |
| 2026-06-09 | HKD 192,30 | +0,16 % | HKD 191,00 | HKD 197,00 | HKD 190,00 | 31,60K |
| 2026-06-08 | HKD 192,00 | -3,03 % | HKD 191,00 | HKD 195,90 | HKD 189,20 | 25,30K |
| 2026-06-05 | HKD 198,00 | +3,45 % | HKD 189,00 | HKD 198,50 | HKD 188,50 | 59,30K |
| 2026-06-04 | HKD 191,40 | +0,05 % | HKD 191,30 | HKD 192,10 | HKD 187,00 | 57,55K |
| 2026-06-03 | HKD 191,30 | -1,59 % | HKD 194,00 | HKD 195,80 | HKD 190,00 | 38,50K |
| 2026-06-02 | HKD 194,40 | -2,11 % | HKD 198,30 | HKD 198,30 | HKD 189,10 | 45,60K |
| 2026-06-01 | HKD 198,60 | +0,46 % | HKD 197,70 | HKD 199,90 | HKD 192,10 | 22,71K |
| 2026-05-29 | HKD 197,70 | -1,15 % | HKD 200,00 | HKD 204,00 | HKD 196,00 | 38,10K |
| 2026-05-28 | HKD 200,00 | -4,76 % | HKD 208,80 | HKD 208,80 | HKD 198,00 | 230,30K |
| 2026-05-27 | HKD 210,00 | +2,94 % | HKD 202,80 | HKD 213,00 | HKD 202,00 | 57,25K |