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 70,00 | -11,22 % | HKD 78,80 | HKD 79,90 | HKD 69,40 | 47,90K |
| 2026-09-29 | HKD 78,85 | +0,38 % | HKD 78,50 | HKD 80,00 | HKD 75,20 | 6,20K |
| 2026-09-28 | HKD 78,55 | +2,21 % | HKD 74,30 | HKD 84,00 | HKD 70,05 | 24,75K |
| 2026-09-25 | HKD 76,85 | -0,90 % | HKD 77,00 | HKD 77,00 | HKD 76,95 | 100 |
| 2026-09-24 | HKD 77,55 | +3,40 % | HKD 75,00 | HKD 79,45 | HKD 74,90 | 3,50K |
| 2026-09-23 | HKD 75,00 | -6,66 % | HKD 77,40 | HKD 83,55 | HKD 74,90 | 18,35K |
| 2026-09-22 | HKD 80,35 | -2,96 % | HKD 82,80 | HKD 85,05 | HKD 80,00 | 77,20K |
| 2026-09-21 | HKD 82,80 | +7,46 % | HKD 77,05 | HKD 83,00 | HKD 75,95 | 15,90K |
| 2026-09-18 | HKD 77,05 | -7,45 % | HKD 83,35 | HKD 83,35 | HKD 77,05 | 27,15K |
| 2026-09-17 | HKD 83,25 | +0,30 % | HKD 83,00 | HKD 83,55 | HKD 75,00 | 26,25K |
| 2026-09-16 | HKD 83,00 | +2,47 % | HKD 80,30 | HKD 87,00 | HKD 78,55 | 44,00K |
| 2026-09-15 | HKD 81,00 | +4,79 % | HKD 80,30 | HKD 81,50 | HKD 75,85 | 6,95K |
| 2026-09-14 | HKD 77,30 | -3,56 % | HKD 83,00 | HKD 85,60 | HKD 76,20 | 21,60K |
| 2026-09-11 | HKD 80,15 | +10,63 % | HKD 72,45 | HKD 82,80 | HKD 69,00 | 49,15K |
| 2026-09-10 | HKD 72,45 | +6,70 % | HKD 67,85 | HKD 80,00 | HKD 67,85 | 21,50K |
| 2026-09-09 | HKD 67,90 | -2,93 % | HKD 75,00 | HKD 77,05 | HKD 66,80 | 8,30K |
| 2026-09-08 | HKD 69,95 | +1,89 % | HKD 68,65 | HKD 70,05 | HKD 61,60 | 64,25K |
| 2026-09-07 | HKD 68,65 | -8,89 % | HKD 77,00 | HKD 81,00 | HKD 67,45 | 75,30K |
| 2026-09-04 | HKD 75,35 | +6,88 % | HKD 70,50 | HKD 76,00 | HKD 69,35 | 41,80K |
| 2026-09-03 | HKD 70,50 | -1,26 % | HKD 71,40 | HKD 74,80 | HKD 65,05 | 28,85K |
| 2026-09-02 | HKD 71,40 | +14,24 % | HKD 62,50 | HKD 75,00 | HKD 62,50 | 60,35K |
| 2026-09-01 | HKD 62,50 | -8,36 % | HKD 68,20 | HKD 68,20 | HKD 62,50 | 31,15K |
| 2026-08-31 | HKD 68,20 | +5,65 % | HKD 64,55 | HKD 68,40 | HKD 58,50 | 43,85K |
| 2026-08-28 | HKD 64,55 | -2,49 % | HKD 66,15 | HKD 68,30 | HKD 61,30 | 34,85K |
| 2026-08-27 | HKD 66,20 | -8,69 % | HKD 72,00 | HKD 72,00 | HKD 58,90 | 73,20K |
| 2026-08-26 | HKD 72,50 | +1,26 % | HKD 79,00 | HKD 79,00 | HKD 70,95 | 55,65K |
| 2026-08-25 | HKD 71,60 | -19,37 % | HKD 88,05 | HKD 90,00 | HKD 71,60 | 106,51K |
| 2026-08-24 | HKD 88,80 | -7,50 % | HKD 90,00 | HKD 96,00 | HKD 83,75 | 46,10K |
| 2026-08-21 | HKD 96,00 | -8,22 % | HKD 104,60 | HKD 106,10 | HKD 96,00 | 36,35K |
| 2026-08-20 | HKD 104,60 | -6,94 % | HKD 110,10 | HKD 110,40 | HKD 104,60 | 14,15K |
| 2026-08-19 | HKD 112,40 | +4,95 % | HKD 107,10 | HKD 114,00 | HKD 107,10 | 31,95K |
| 2026-08-18 | HKD 107,10 | -2,28 % | HKD 110,90 | HKD 111,00 | HKD 104,00 | 29,30K |
| 2026-08-17 | HKD 109,60 | +6,61 % | HKD 102,80 | HKD 117,20 | HKD 101,10 | 58,55K |
| 2026-08-14 | HKD 102,80 | -3,11 % | HKD 107,10 | HKD 109,50 | HKD 102,80 | 19,25K |
| 2026-08-13 | HKD 106,10 | +0,09 % | HKD 106,00 | HKD 108,50 | HKD 103,80 | 16,55K |
| 2026-08-12 | HKD 106,00 | -2,39 % | HKD 106,00 | HKD 111,00 | HKD 105,60 | 19,10K |
| 2026-08-11 | HKD 108,60 | +2,26 % | HKD 107,50 | HKD 109,90 | HKD 105,60 | 5,40K |
| 2026-08-10 | HKD 106,20 | -5,18 % | HKD 111,10 | HKD 112,20 | HKD 106,10 | 29,00K |
| 2026-08-07 | HKD 112,00 | -3,61 % | HKD 115,80 | HKD 115,80 | HKD 109,00 | 33,15K |
| 2026-08-06 | HKD 116,20 | +16,08 % | HKD 100,10 | HKD 119,50 | HKD 99,75 | 74,25K |
| 2026-08-05 | HKD 100,10 | +0,10 % | HKD 99,00 | HKD 102,40 | HKD 98,60 | 39,79K |
| 2026-08-04 | HKD 100,00 | +0,65 % | HKD 99,35 | HKD 102,20 | HKD 96,80 | 23,00K |
| 2026-08-03 | HKD 99,35 | +2,42 % | HKD 97,00 | HKD 102,10 | HKD 94,10 | 75,35K |
| 2026-07-31 | HKD 97,00 | +4,13 % | HKD 95,00 | HKD 97,80 | HKD 91,30 | 30,55K |
| 2026-07-30 | HKD 93,15 | -3,67 % | HKD 96,55 | HKD 96,55 | HKD 91,40 | 21,65K |
| 2026-07-29 | HKD 96,70 | -1,43 % | HKD 97,75 | HKD 98,00 | HKD 93,10 | 39,70K |
| 2026-07-28 | HKD 98,10 | +2,94 % | HKD 97,80 | HKD 103,40 | HKD 90,60 | 91,35K |
| 2026-07-27 | HKD 95,30 | -3,05 % | HKD 98,30 | HKD 100,00 | HKD 93,00 | 60,35K |
| 2026-07-24 | HKD 98,30 | -1,60 % | HKD 98,80 | HKD 100,00 | HKD 94,00 | 68,65K |
| 2026-07-23 | HKD 99,90 | +7,30 % | HKD 93,15 | HKD 100,00 | HKD 90,00 | 121,05K |
| 2026-07-22 | HKD 93,10 | +17,92 % | HKD 78,95 | HKD 95,00 | HKD 77,45 | 180,15K |
| 2026-07-21 | HKD 78,95 | +1,48 % | HKD 75,50 | HKD 80,10 | HKD 75,50 | 64,50K |
| 2026-07-20 | HKD 77,80 | -0,26 % | HKD 77,70 | HKD 78,80 | HKD 75,00 | 32,95K |
| 2026-07-17 | HKD 78,00 | +0,39 % | HKD 77,70 | HKD 81,00 | HKD 75,00 | 63,20K |
| 2026-07-16 | HKD 77,70 | +0,58 % | HKD 75,25 | HKD 82,00 | HKD 74,00 | 117,95K |
| 2026-07-15 | HKD 77,25 | +13,94 % | HKD 67,90 | HKD 79,45 | HKD 64,35 | 123,10K |
| 2026-07-14 | HKD 67,80 | +8,65 % | HKD 62,40 | HKD 71,95 | HKD 57,60 | 322,10K |
| 2026-07-13 | HKD 62,40 | +1,46 % | HKD 61,50 | HKD 63,20 | HKD 55,00 | 147,45K |
| 2026-07-10 | HKD 61,50 | -23,13 % | HKD 86,00 | HKD 86,00 | HKD 53,50 | 578,40K |
| 2026-07-09 | HKD 80,00 | — | HKD 77,15 | HKD 86,80 | HKD 77,00 | 914,45K |