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 104,50 | -1,23 % | HKD 100,00 | HKD 104,50 | HKD 100,00 | 1,40K |
| 2026-09-30 | HKD 105,80 | +5,06 % | HKD 100,70 | HKD 107,30 | HKD 100,70 | 146,45K |
| 2026-09-29 | HKD 100,70 | -1,95 % | HKD 102,70 | HKD 107,50 | HKD 100,00 | 66,65K |
| 2026-09-28 | HKD 102,70 | -9,52 % | HKD 109,60 | HKD 113,10 | HKD 100,60 | 76,80K |
| 2026-09-25 | HKD 113,50 | -3,32 % | HKD 113,00 | HKD 114,10 | HKD 112,00 | 26,70K |
| 2026-09-24 | HKD 117,40 | -1,68 % | HKD 122,00 | HKD 122,00 | HKD 108,00 | 104,92K |
| 2026-09-23 | HKD 119,40 | +5,57 % | HKD 109,60 | HKD 119,80 | HKD 109,60 | 76,85K |
| 2026-09-22 | HKD 113,10 | -1,22 % | HKD 115,60 | HKD 118,50 | HKD 110,00 | 175,50K |
| 2026-09-21 | HKD 114,50 | +9,05 % | HKD 105,00 | HKD 124,70 | HKD 105,00 | 879,35K |
| 2026-09-18 | HKD 105,00 | +3,04 % | HKD 101,90 | HKD 106,90 | HKD 99,25 | 163,40K |
| 2026-09-17 | HKD 101,90 | +4,62 % | HKD 97,00 | HKD 104,70 | HKD 96,75 | 81,55K |
| 2026-09-16 | HKD 97,40 | +5,18 % | HKD 96,65 | HKD 98,95 | HKD 92,35 | 56,00K |
| 2026-09-15 | HKD 92,60 | -3,64 % | HKD 96,20 | HKD 102,10 | HKD 92,60 | 108,15K |
| 2026-09-14 | HKD 96,10 | -0,93 % | HKD 102,60 | HKD 108,70 | HKD 96,10 | 137,70K |
| 2026-09-11 | HKD 97,00 | -8,49 % | HKD 106,00 | HKD 106,00 | HKD 95,00 | 311,80K |
| 2026-09-10 | HKD 106,00 | -7,26 % | HKD 113,00 | HKD 116,30 | HKD 101,50 | 371,00K |
| 2026-09-09 | HKD 114,30 | -6,08 % | HKD 120,10 | HKD 126,00 | HKD 112,00 | 298,95K |
| 2026-09-08 | HKD 121,70 | +6,01 % | HKD 114,70 | HKD 128,80 | HKD 110,10 | 817,80K |
| 2026-09-07 | HKD 114,80 | -10,31 % | HKD 128,00 | HKD 136,90 | HKD 114,80 | 1,29M |
| 2026-09-04 | HKD 128,00 | +4,07 % | HKD 123,00 | HKD 132,10 | HKD 122,70 | 273,85K |
| 2026-09-03 | HKD 123,00 | +8,95 % | HKD 114,70 | HKD 130,70 | HKD 110,90 | 87,80K |
| 2026-09-02 | HKD 112,90 | +0,36 % | HKD 112,10 | HKD 116,00 | HKD 110,10 | 29,90K |
| 2026-09-01 | HKD 112,50 | -7,48 % | HKD 122,40 | HKD 122,40 | HKD 112,30 | 52,75K |
| 2026-08-31 | HKD 121,60 | -7,10 % | HKD 126,00 | HKD 129,50 | HKD 118,40 | 80,80K |
| 2026-08-28 | HKD 130,90 | -0,53 % | HKD 129,00 | HKD 131,00 | HKD 127,40 | 172,15K |
| 2026-08-27 | HKD 131,60 | +6,65 % | HKD 119,70 | HKD 134,00 | HKD 119,70 | 170,50K |
| 2026-08-26 | HKD 123,40 | +2,41 % | HKD 122,90 | HKD 127,30 | HKD 121,80 | 48,95K |
| 2026-08-25 | HKD 120,50 | +2,21 % | HKD 122,00 | HKD 124,80 | HKD 115,60 | 130,53K |
| 2026-08-24 | HKD 117,90 | +2,61 % | HKD 114,90 | HKD 119,00 | HKD 107,70 | 80,71K |
| 2026-08-21 | HKD 114,90 | -1,29 % | HKD 114,70 | HKD 118,10 | HKD 111,70 | 27,65K |
| 2026-08-20 | HKD 116,40 | +10,65 % | HKD 106,10 | HKD 119,30 | HKD 104,10 | 63,60K |
| 2026-08-19 | HKD 105,20 | -8,28 % | HKD 113,00 | HKD 113,00 | HKD 101,90 | 77,23K |
| 2026-08-18 | HKD 114,70 | -7,05 % | HKD 122,40 | HKD 124,20 | HKD 114,60 | 40,60K |
| 2026-08-17 | HKD 123,40 | +2,83 % | HKD 126,90 | HKD 126,90 | HKD 115,00 | 79,70K |
| 2026-08-14 | HKD 120,00 | -6,40 % | HKD 129,00 | HKD 129,00 | HKD 119,90 | 139,20K |
| 2026-08-13 | HKD 128,20 | +0,94 % | HKD 128,50 | HKD 129,40 | HKD 124,10 | 95,30K |
| 2026-08-12 | HKD 127,00 | +2,01 % | HKD 127,60 | HKD 132,80 | HKD 122,00 | 147,15K |
| 2026-08-11 | HKD 124,50 | +4,27 % | HKD 119,90 | HKD 126,50 | HKD 118,60 | 137,25K |
| 2026-08-10 | HKD 119,40 | +5,66 % | HKD 117,00 | HKD 120,00 | HKD 112,80 | 89,75K |
| 2026-08-07 | HKD 113,00 | +5,51 % | HKD 109,00 | HKD 118,00 | HKD 108,60 | 88,95K |
| 2026-08-06 | HKD 107,10 | +2,10 % | HKD 105,30 | HKD 108,80 | HKD 101,20 | 79,17K |
| 2026-08-05 | HKD 104,90 | +6,17 % | HKD 97,05 | HKD 106,60 | HKD 97,05 | 96,77K |
| 2026-08-04 | HKD 98,80 | -0,20 % | HKD 98,60 | HKD 101,30 | HKD 94,40 | 60,85K |
| 2026-08-03 | HKD 99,00 | +2,75 % | HKD 96,00 | HKD 99,80 | HKD 92,25 | 73,70K |
| 2026-07-31 | HKD 96,35 | +16,36 % | HKD 82,80 | HKD 101,90 | HKD 82,80 | 62,10K |
| 2026-07-30 | HKD 82,80 | -6,65 % | HKD 88,70 | HKD 98,90 | HKD 82,80 | 85,25K |
| 2026-07-29 | HKD 88,70 | -8,65 % | HKD 96,05 | HKD 102,10 | HKD 88,05 | 82,22K |
| 2026-07-28 | HKD 97,10 | -2,41 % | HKD 99,50 | HKD 102,00 | HKD 95,00 | 22,95K |
| 2026-07-27 | HKD 99,50 | +11,61 % | HKD 89,20 | HKD 101,20 | HKD 85,75 | 72,40K |
| 2026-07-24 | HKD 89,15 | -1,05 % | HKD 89,20 | HKD 90,85 | HKD 85,85 | 49,80K |
| 2026-07-23 | HKD 90,10 | +2,39 % | HKD 87,65 | HKD 93,10 | HKD 87,65 | 15,20K |
| 2026-07-22 | HKD 88,00 | +3,65 % | HKD 84,00 | HKD 91,50 | HKD 83,00 | 70,40K |
| 2026-07-21 | HKD 84,90 | -6,86 % | HKD 90,95 | HKD 90,95 | HKD 82,40 | 117,45K |
| 2026-07-20 | HKD 91,15 | +6,55 % | HKD 82,00 | HKD 93,75 | HKD 72,65 | 182,85K |
| 2026-07-17 | HKD 85,55 | -5,16 % | HKD 87,15 | HKD 89,00 | HKD 82,50 | 98,45K |
| 2026-07-16 | HKD 90,20 | +1,52 % | HKD 83,60 | HKD 92,85 | HKD 83,60 | 61,60K |
| 2026-07-15 | HKD 88,85 | +7,05 % | HKD 85,95 | HKD 90,40 | HKD 81,00 | 56,50K |
| 2026-07-14 | HKD 83,00 | -4,60 % | HKD 89,90 | HKD 89,95 | HKD 83,00 | 172,55K |
| 2026-07-13 | HKD 87,00 | -10,49 % | HKD 97,20 | HKD 99,95 | HKD 86,60 | 66,85K |
| 2026-07-10 | HKD 97,20 | +8,18 % | HKD 88,35 | HKD 99,00 | HKD 87,80 | 66,15K |
| 2026-07-09 | HKD 89,85 | -5,47 % | HKD 96,95 | HKD 99,90 | HKD 85,00 | 128,55K |
| 2026-07-08 | HKD 95,05 | -12,07 % | HKD 105,10 | HKD 105,40 | HKD 95,05 | 107,75K |
| 2026-07-07 | HKD 108,10 | +0,65 % | HKD 107,40 | HKD 111,50 | HKD 105,00 | 23,75K |
| 2026-07-06 | HKD 107,40 | +1,23 % | HKD 108,20 | HKD 114,50 | HKD 106,20 | 36,95K |
| 2026-07-03 | HKD 106,10 | +0,19 % | HKD 106,70 | HKD 107,90 | HKD 99,65 | 146,35K |
| 2026-07-02 | HKD 105,90 | -29,82 % | HKD 150,90 | HKD 151,00 | HKD 96,25 | 630,00K |
| 2026-06-30 | HKD 150,90 | -0,07 % | HKD 151,00 | HKD 165,90 | HKD 149,20 | 257,50K |
| 2026-06-29 | HKD 151,00 | +0,67 % | HKD 150,00 | HKD 156,70 | HKD 148,10 | 140,75K |
| 2026-06-26 | HKD 150,00 | -4,58 % | HKD 155,00 | HKD 158,00 | HKD 147,50 | 86,40K |
| 2026-06-25 | HKD 157,20 | +3,63 % | HKD 151,70 | HKD 160,60 | HKD 151,70 | 112,70K |
| 2026-06-24 | HKD 151,70 | -1,49 % | HKD 152,70 | HKD 162,20 | HKD 149,80 | 366,95K |
| 2026-06-23 | HKD 154,00 | -0,19 % | HKD 149,40 | HKD 154,00 | HKD 148,60 | 129,31K |
| 2026-06-22 | HKD 154,30 | +8,05 % | HKD 142,80 | HKD 155,00 | HKD 141,90 | 398,90K |
| 2026-06-18 | HKD 142,80 | +2,00 % | HKD 140,00 | HKD 142,90 | HKD 137,00 | 278,96K |
| 2026-06-17 | HKD 140,00 | -1,62 % | HKD 140,70 | HKD 141,80 | HKD 138,60 | 215,77K |
| 2026-06-16 | HKD 142,30 | -0,35 % | HKD 140,30 | HKD 143,80 | HKD 138,20 | 182,15K |
| 2026-06-15 | HKD 142,80 | -0,76 % | HKD 140,00 | HKD 145,90 | HKD 136,10 | 179,80K |
| 2026-06-12 | HKD 143,90 | +1,41 % | HKD 141,60 | HKD 146,00 | HKD 141,40 | 141,52K |
| 2026-06-11 | HKD 141,90 | +3,20 % | HKD 136,50 | HKD 143,30 | HKD 136,50 | 166,85K |
| 2026-06-10 | HKD 137,50 | -1,65 % | HKD 134,50 | HKD 143,60 | HKD 133,20 | 287,10K |
| 2026-06-09 | HKD 139,80 | +12,74 % | HKD 124,10 | HKD 146,30 | HKD 124,10 | 788,64K |
| 2026-06-08 | HKD 124,00 | -5,92 % | HKD 130,00 | HKD 133,10 | HKD 116,10 | 572,20K |
| 2026-06-05 | HKD 131,80 | — | HKD 144,30 | HKD 158,00 | HKD 126,40 | 4,01M |