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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 46,34 | +2,30 % | HKD 45,32 | HKD 46,80 | HKD 44,64 | 2,58M |
| 2026-09-29 | HKD 45,30 | -0,35 % | HKD 45,64 | HKD 46,28 | HKD 44,62 | 1,41M |
| 2026-09-28 | HKD 45,46 | -4,54 % | HKD 47,56 | HKD 48,40 | HKD 45,02 | 1,84M |
| 2026-09-25 | HKD 47,62 | +0,85 % | HKD 47,26 | HKD 48,04 | HKD 46,00 | 636,49K |
| 2026-09-24 | HKD 47,22 | -2,15 % | HKD 48,38 | HKD 48,78 | HKD 46,32 | 1,82M |
| 2026-09-23 | HKD 48,26 | +2,68 % | HKD 46,82 | HKD 49,34 | HKD 45,38 | 2,35M |
| 2026-09-22 | HKD 47,00 | -2,93 % | HKD 49,48 | HKD 49,98 | HKD 46,70 | 1,17M |
| 2026-09-21 | HKD 48,42 | -1,51 % | HKD 48,82 | HKD 51,50 | HKD 47,88 | 2,64M |
| 2026-09-18 | HKD 49,16 | +7,34 % | HKD 46,46 | HKD 49,16 | HKD 45,96 | 8,27M |
| 2026-09-17 | HKD 45,80 | -0,39 % | HKD 45,90 | HKD 47,28 | HKD 45,58 | 2,19M |
| 2026-09-16 | HKD 45,98 | -1,96 % | HKD 46,90 | HKD 47,30 | HKD 44,86 | 2,27M |
| 2026-09-15 | HKD 46,90 | -2,05 % | HKD 48,66 | HKD 48,66 | HKD 46,52 | 2,71M |
| 2026-09-14 | HKD 47,88 | -4,72 % | HKD 50,00 | HKD 50,00 | HKD 47,50 | 3,63M |
| 2026-09-11 | HKD 50,25 | +1,35 % | HKD 49,22 | HKD 50,55 | HKD 48,58 | 2,81M |
| 2026-09-10 | HKD 49,58 | -6,45 % | HKD 52,70 | HKD 52,70 | HKD 48,78 | 2,89M |
| 2026-09-09 | HKD 53,00 | +5,79 % | HKD 50,95 | HKD 53,95 | HKD 50,90 | 2,58M |
| 2026-09-08 | HKD 50,10 | -1,96 % | HKD 51,10 | HKD 51,95 | HKD 48,22 | 3,51M |
| 2026-09-07 | HKD 51,10 | -3,13 % | HKD 54,60 | HKD 56,70 | HKD 50,95 | 6,57M |
| 2026-09-04 | HKD 52,75 | +3,33 % | HKD 51,50 | HKD 53,20 | HKD 51,45 | 1,43M |
| 2026-09-03 | HKD 51,05 | +2,63 % | HKD 49,96 | HKD 51,45 | HKD 49,96 | 498,64K |
| 2026-09-02 | HKD 49,74 | -2,37 % | HKD 50,60 | HKD 51,10 | HKD 48,78 | 992,10K |
| 2026-09-01 | HKD 50,95 | -3,87 % | HKD 52,10 | HKD 52,15 | HKD 50,85 | 898,34K |
| 2026-08-31 | HKD 53,00 | +1,92 % | HKD 51,05 | HKD 53,60 | HKD 50,20 | 1,33M |
| 2026-08-28 | HKD 52,00 | -1,70 % | HKD 52,90 | HKD 53,30 | HKD 51,00 | 1,19M |
| 2026-08-27 | HKD 52,90 | +3,02 % | HKD 51,35 | HKD 53,25 | HKD 51,00 | 944,74K |
| 2026-08-26 | HKD 51,35 | -1,15 % | HKD 51,95 | HKD 53,30 | HKD 51,10 | 870,97K |
| 2026-08-25 | HKD 51,95 | +3,90 % | HKD 50,00 | HKD 52,30 | HKD 48,84 | 1,78M |
| 2026-08-24 | HKD 50,00 | -4,40 % | HKD 52,30 | HKD 53,70 | HKD 49,06 | 2,82M |
| 2026-08-21 | HKD 52,30 | +2,65 % | HKD 50,95 | HKD 54,20 | HKD 50,10 | 1,25M |
| 2026-08-20 | HKD 50,95 | -0,29 % | HKD 51,80 | HKD 52,00 | HKD 50,20 | 1,21M |
| 2026-08-19 | HKD 51,10 | -11,90 % | HKD 57,00 | HKD 57,05 | HKD 49,54 | 2,90M |
| 2026-08-18 | HKD 58,00 | -2,19 % | HKD 59,50 | HKD 59,70 | HKD 56,50 | 1,16M |
| 2026-08-17 | HKD 59,30 | +1,19 % | HKD 59,20 | HKD 59,40 | HKD 57,00 | 1,01M |
| 2026-08-14 | HKD 58,60 | -0,85 % | HKD 59,10 | HKD 59,45 | HKD 57,60 | 786,18K |
| 2026-08-13 | HKD 59,10 | -2,64 % | HKD 61,05 | HKD 61,45 | HKD 58,50 | 1,18M |
| 2026-08-12 | HKD 60,70 | +4,93 % | HKD 57,85 | HKD 61,20 | HKD 57,60 | 1,46M |
| 2026-08-11 | HKD 57,85 | +4,99 % | HKD 55,20 | HKD 59,30 | HKD 55,10 | 1,67M |
| 2026-08-10 | HKD 55,10 | -3,59 % | HKD 57,15 | HKD 58,00 | HKD 54,70 | 1,11M |
| 2026-08-07 | HKD 57,15 | +0,35 % | HKD 56,95 | HKD 57,85 | HKD 55,65 | 985,55K |
| 2026-08-06 | HKD 56,95 | -3,96 % | HKD 57,80 | HKD 59,70 | HKD 56,50 | 1,03M |
| 2026-08-05 | HKD 59,30 | +5,99 % | HKD 56,20 | HKD 59,75 | HKD 55,75 | 1,36M |
| 2026-08-04 | HKD 55,95 | +5,07 % | HKD 53,25 | HKD 56,15 | HKD 53,25 | 1,07M |
| 2026-08-03 | HKD 53,25 | +2,40 % | HKD 51,25 | HKD 53,40 | HKD 50,00 | 988,96K |
| 2026-07-31 | HKD 52,00 | +9,43 % | HKD 52,00 | HKD 53,65 | HKD 50,90 | 1,80M |
| 2026-07-30 | HKD 47,52 | -7,91 % | HKD 52,65 | HKD 52,65 | HKD 46,62 | 2,46M |
| 2026-07-29 | HKD 51,60 | -3,10 % | HKD 54,00 | HKD 54,20 | HKD 50,00 | 1,28M |
| 2026-07-28 | HKD 53,25 | -9,52 % | HKD 57,30 | HKD 58,00 | HKD 52,65 | 1,60M |
| 2026-07-27 | HKD 58,85 | +3,70 % | HKD 56,60 | HKD 59,15 | HKD 55,05 | 790,39K |
| 2026-07-24 | HKD 56,75 | -2,49 % | HKD 58,20 | HKD 58,20 | HKD 55,00 | 697,13K |
| 2026-07-23 | HKD 58,20 | +2,11 % | HKD 57,10 | HKD 58,95 | HKD 56,55 | 841,16K |
| 2026-07-22 | HKD 57,00 | -1,30 % | HKD 58,20 | HKD 59,00 | HKD 56,35 | 1,04M |
| 2026-07-21 | HKD 57,75 | +9,58 % | HKD 52,70 | HKD 58,00 | HKD 51,50 | 1,40M |
| 2026-07-20 | HKD 52,70 | -1,40 % | HKD 54,00 | HKD 54,85 | HKD 51,80 | 1,20M |
| 2026-07-17 | HKD 53,45 | -12,81 % | HKD 61,20 | HKD 61,20 | HKD 53,25 | 2,26M |
| 2026-07-16 | HKD 61,30 | -6,34 % | HKD 64,50 | HKD 65,65 | HKD 61,20 | 1,28M |
| 2026-07-15 | HKD 65,45 | -0,08 % | HKD 65,65 | HKD 66,25 | HKD 64,30 | 594,44K |
| 2026-07-14 | HKD 65,50 | +5,99 % | HKD 61,60 | HKD 65,50 | HKD 60,50 | 1,40M |
| 2026-07-13 | HKD 61,80 | -7,97 % | HKD 67,00 | HKD 67,00 | HKD 61,65 | 1,54M |
| 2026-07-10 | HKD 67,15 | -1,83 % | HKD 68,50 | HKD 70,05 | HKD 65,85 | 1,66M |
| 2026-07-09 | HKD 68,40 | +4,91 % | HKD 65,20 | HKD 68,65 | HKD 64,50 | 1,43M |
| 2026-07-08 | HKD 65,20 | -9,00 % | HKD 70,50 | HKD 71,65 | HKD 64,80 | 2,69M |
| 2026-07-07 | HKD 71,65 | +1,42 % | HKD 70,60 | HKD 73,80 | HKD 69,65 | 2,04M |
| 2026-07-06 | HKD 70,65 | -2,82 % | HKD 73,00 | HKD 73,00 | HKD 66,70 | 1,65M |
| 2026-07-03 | HKD 72,70 | +7,86 % | HKD 66,90 | HKD 73,30 | HKD 65,25 | 1,67M |
| 2026-07-02 | HKD 67,40 | -4,06 % | HKD 69,75 | HKD 74,15 | HKD 66,90 | 4,04M |
| 2026-06-30 | HKD 70,25 | +15,83 % | HKD 60,65 | HKD 71,60 | HKD 60,65 | 3,41M |
| 2026-06-29 | HKD 60,65 | +0,25 % | HKD 60,65 | HKD 65,50 | HKD 59,30 | 1,56M |
| 2026-06-26 | HKD 60,50 | -2,10 % | HKD 60,00 | HKD 60,90 | HKD 57,65 | 1,11M |
| 2026-06-25 | HKD 61,80 | +5,10 % | HKD 58,80 | HKD 61,80 | HKD 57,95 | 1,64M |
| 2026-06-24 | HKD 58,80 | -0,84 % | HKD 59,55 | HKD 60,10 | HKD 56,60 | 1,45M |
| 2026-06-23 | HKD 59,30 | -7,42 % | HKD 64,30 | HKD 64,30 | HKD 58,65 | 1,42M |
| 2026-06-22 | HKD 64,05 | -1,46 % | HKD 65,15 | HKD 65,90 | HKD 62,35 | 958,20K |
| 2026-06-18 | HKD 65,00 | +2,44 % | HKD 63,40 | HKD 65,00 | HKD 63,40 | 571,58K |
| 2026-06-17 | HKD 63,45 | -1,09 % | HKD 64,15 | HKD 64,95 | HKD 61,45 | 973,44K |
| 2026-06-16 | HKD 64,15 | +5,16 % | HKD 61,00 | HKD 64,40 | HKD 59,40 | 1,59M |
| 2026-06-15 | HKD 61,00 | +16,30 % | HKD 53,50 | HKD 62,00 | HKD 53,50 | 2,18M |
| 2026-06-12 | HKD 52,45 | +0,67 % | HKD 53,05 | HKD 54,85 | HKD 52,00 | 937,20K |
| 2026-06-11 | HKD 52,10 | -1,33 % | HKD 51,85 | HKD 52,50 | HKD 50,20 | 1,04M |
| 2026-06-10 | HKD 52,80 | -5,88 % | HKD 56,05 | HKD 56,05 | HKD 51,40 | 1,92M |
| 2026-06-09 | HKD 56,10 | +2,47 % | HKD 54,75 | HKD 57,00 | HKD 53,90 | 888,34K |
| 2026-06-08 | HKD 54,75 | -2,49 % | HKD 55,55 | HKD 56,00 | HKD 53,60 | 809,56K |
| 2026-06-05 | HKD 56,15 | -1,23 % | HKD 57,40 | HKD 57,75 | HKD 54,10 | 1,36M |
| 2026-06-04 | HKD 56,85 | -2,65 % | HKD 57,50 | HKD 59,15 | HKD 56,80 | 1,04M |
| 2026-06-03 | HKD 58,40 | +1,65 % | HKD 57,00 | HKD 58,50 | HKD 55,60 | 1,01M |
| 2026-06-02 | HKD 57,45 | +0,70 % | HKD 56,00 | HKD 57,50 | HKD 53,50 | 2,67M |
| 2026-06-01 | HKD 57,05 | +4,49 % | HKD 54,60 | HKD 58,30 | HKD 54,60 | 1,30M |
| 2026-05-29 | HKD 54,60 | -1,44 % | HKD 55,50 | HKD 56,40 | HKD 53,30 | 1,50M |
| 2026-05-28 | HKD 55,40 | -2,72 % | HKD 56,50 | HKD 56,50 | HKD 54,15 | 1,44M |
| 2026-05-27 | HKD 56,95 | -1,81 % | HKD 58,95 | HKD 59,15 | HKD 56,55 | 737,55K |
| 2026-05-26 | HKD 58,00 | -4,05 % | HKD 60,45 | HKD 60,95 | HKD 57,70 | 1,54M |