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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 281,80 | +1,44 % | HKD 282,80 | HKD 287,80 | HKD 274,40 | 174,28K |
| 2026-09-29 | HKD 277,80 | -0,43 % | HKD 279,00 | HKD 295,40 | HKD 271,80 | 279,01K |
| 2026-09-28 | HKD 279,00 | -6,81 % | HKD 307,80 | HKD 307,80 | HKD 273,60 | 338,84K |
| 2026-09-25 | HKD 299,40 | -4,04 % | HKD 302,00 | HKD 304,20 | HKD 296,80 | 52,23K |
| 2026-09-24 | HKD 312,00 | +0,13 % | HKD 305,20 | HKD 312,00 | HKD 295,60 | 216,06K |
| 2026-09-23 | HKD 311,60 | -3,11 % | HKD 323,20 | HKD 334,20 | HKD 298,00 | 567,72K |
| 2026-09-22 | HKD 321,60 | +1,71 % | HKD 328,00 | HKD 351,80 | HKD 318,00 | 957,08K |
| 2026-09-21 | HKD 316,20 | -2,17 % | HKD 333,00 | HKD 337,00 | HKD 306,00 | 520,40K |
| 2026-09-18 | HKD 323,20 | +22,61 % | HKD 270,20 | HKD 330,00 | HKD 270,20 | 1,48M |
| 2026-09-17 | HKD 263,60 | -1,86 % | HKD 280,00 | HKD 288,00 | HKD 260,80 | 480,32K |
| 2026-09-16 | HKD 268,60 | -1,47 % | HKD 278,60 | HKD 285,80 | HKD 264,20 | 445,61K |
| 2026-09-15 | HKD 272,60 | -1,59 % | HKD 286,80 | HKD 296,40 | HKD 265,00 | 300,87K |
| 2026-09-14 | HKD 277,00 | -11,33 % | HKD 305,00 | HKD 305,00 | HKD 276,00 | 413,07K |
| 2026-09-11 | HKD 312,40 | -9,87 % | HKD 340,00 | HKD 340,00 | HKD 306,00 | 580,18K |
| 2026-09-10 | HKD 346,60 | -6,68 % | HKD 373,80 | HKD 381,00 | HKD 341,60 | 658,68K |
| 2026-09-09 | HKD 371,40 | +19,19 % | HKD 323,20 | HKD 401,00 | HKD 323,20 | 1,61M |
| 2026-09-08 | HKD 311,60 | -7,54 % | HKD 341,20 | HKD 355,60 | HKD 304,00 | 625,00K |
| 2026-09-07 | HKD 337,00 | -10,94 % | HKD 400,00 | HKD 404,80 | HKD 320,00 | 965,20K |
| 2026-09-04 | HKD 378,40 | +1,67 % | HKD 378,20 | HKD 412,60 | HKD 373,00 | 460,97K |
| 2026-09-03 | HKD 372,20 | +11,70 % | HKD 333,20 | HKD 383,00 | HKD 331,40 | 343,27K |
| 2026-09-02 | HKD 333,20 | -1,83 % | HKD 339,40 | HKD 343,60 | HKD 325,40 | 86,72K |
| 2026-09-01 | HKD 339,40 | +8,23 % | HKD 325,80 | HKD 355,80 | HKD 307,80 | 189,53K |
| 2026-08-31 | HKD 313,60 | +0,32 % | HKD 307,00 | HKD 319,80 | HKD 298,60 | 82,26K |
| 2026-08-28 | HKD 312,60 | -4,11 % | HKD 326,00 | HKD 334,80 | HKD 309,20 | 107,99K |
| 2026-08-27 | HKD 326,00 | +1,56 % | HKD 325,00 | HKD 337,80 | HKD 315,80 | 170,87K |
| 2026-08-26 | HKD 321,00 | +4,22 % | HKD 312,00 | HKD 328,60 | HKD 305,20 | 106,89K |
| 2026-08-25 | HKD 308,00 | -0,39 % | HKD 315,00 | HKD 315,00 | HKD 299,20 | 109,34K |
| 2026-08-24 | HKD 309,20 | -6,64 % | HKD 331,60 | HKD 340,20 | HKD 300,20 | 133,01K |
| 2026-08-21 | HKD 331,20 | +9,38 % | HKD 320,80 | HKD 334,20 | HKD 299,40 | 125,02K |
| 2026-08-20 | HKD 302,80 | +2,99 % | HKD 297,00 | HKD 313,00 | HKD 294,00 | 79,49K |
| 2026-08-19 | HKD 294,00 | -10,26 % | HKD 310,00 | HKD 321,00 | HKD 288,00 | 104,58K |
| 2026-08-18 | HKD 327,60 | -6,24 % | HKD 351,00 | HKD 355,00 | HKD 326,20 | 152,54K |
| 2026-08-17 | HKD 349,40 | +1,28 % | HKD 348,80 | HKD 358,40 | HKD 336,80 | 127,01K |
| 2026-08-14 | HKD 345,00 | -2,98 % | HKD 359,00 | HKD 361,40 | HKD 340,00 | 138,19K |
| 2026-08-13 | HKD 355,60 | +3,01 % | HKD 356,60 | HKD 374,00 | HKD 350,20 | 207,60K |
| 2026-08-12 | HKD 345,20 | +6,61 % | HKD 323,80 | HKD 360,40 | HKD 323,80 | 168,73K |
| 2026-08-11 | HKD 323,80 | -3,05 % | HKD 334,00 | HKD 338,00 | HKD 317,00 | 161,48K |
| 2026-08-10 | HKD 334,00 | +3,99 % | HKD 321,20 | HKD 335,60 | HKD 318,00 | 111,86K |
| 2026-08-07 | HKD 321,20 | +5,66 % | HKD 304,00 | HKD 335,80 | HKD 300,00 | 181,82K |
| 2026-08-06 | HKD 304,00 | +1,13 % | HKD 291,60 | HKD 308,80 | HKD 286,80 | 101,71K |
| 2026-08-05 | HKD 300,60 | +6,82 % | HKD 279,00 | HKD 313,20 | HKD 271,40 | 209,33K |
| 2026-08-04 | HKD 281,40 | +3,08 % | HKD 273,00 | HKD 286,40 | HKD 266,00 | 124,99K |
| 2026-08-03 | HKD 273,00 | +5,57 % | HKD 258,20 | HKD 278,00 | HKD 255,20 | 105,58K |
| 2026-07-31 | HKD 258,60 | +10,89 % | HKD 247,00 | HKD 277,80 | HKD 247,00 | 161,76K |
| 2026-07-30 | HKD 233,20 | -6,72 % | HKD 246,00 | HKD 248,80 | HKD 228,40 | 344,57K |
| 2026-07-29 | HKD 250,00 | -6,16 % | HKD 270,00 | HKD 271,60 | HKD 239,00 | 169,12K |
| 2026-07-28 | HKD 266,40 | -12,54 % | HKD 288,20 | HKD 295,60 | HKD 261,60 | 145,78K |
| 2026-07-27 | HKD 304,60 | -1,74 % | HKD 320,00 | HKD 320,00 | HKD 286,60 | 100,62K |
| 2026-07-24 | HKD 310,00 | -4,85 % | HKD 319,20 | HKD 333,00 | HKD 308,60 | 103,16K |
| 2026-07-23 | HKD 325,80 | +2,78 % | HKD 318,20 | HKD 331,60 | HKD 309,00 | 142,09K |
| 2026-07-22 | HKD 317,00 | -0,56 % | HKD 321,00 | HKD 342,00 | HKD 315,20 | 148,54K |
| 2026-07-21 | HKD 318,80 | +14,18 % | HKD 279,00 | HKD 322,80 | HKD 279,00 | 292,91K |
| 2026-07-20 | HKD 279,20 | +3,33 % | HKD 281,00 | HKD 287,00 | HKD 260,40 | 210,39K |
| 2026-07-17 | HKD 270,20 | -19,34 % | HKD 335,00 | HKD 335,00 | HKD 267,60 | 261,93K |
| 2026-07-16 | HKD 335,00 | +5,48 % | HKD 315,00 | HKD 358,20 | HKD 306,00 | 183,42K |
| 2026-07-15 | HKD 317,60 | +5,59 % | HKD 300,80 | HKD 319,00 | HKD 291,00 | 189,00K |
| 2026-07-14 | HKD 300,80 | -0,66 % | HKD 302,80 | HKD 302,80 | HKD 278,80 | 209,75K |
| 2026-07-13 | HKD 302,80 | -11,46 % | HKD 343,00 | HKD 343,00 | HKD 298,00 | 193,21K |
| 2026-07-10 | HKD 342,00 | -2,51 % | HKD 351,20 | HKD 371,20 | HKD 340,60 | 183,73K |
| 2026-07-09 | HKD 350,80 | +0,46 % | HKD 350,00 | HKD 362,40 | HKD 340,00 | 121,08K |
| 2026-07-08 | HKD 349,20 | +10,86 % | HKD 314,00 | HKD 355,00 | HKD 296,00 | 307,45K |
| 2026-07-07 | HKD 315,00 | -3,08 % | HKD 325,00 | HKD 326,80 | HKD 305,40 | 183,67K |
| 2026-07-06 | HKD 325,00 | -7,62 % | HKD 351,00 | HKD 354,00 | HKD 318,60 | 229,84K |
| 2026-07-03 | HKD 351,80 | -0,85 % | HKD 350,00 | HKD 367,20 | HKD 345,40 | 138,02K |
| 2026-07-02 | HKD 354,80 | -15,52 % | HKD 408,00 | HKD 408,00 | HKD 345,40 | 351,84K |
| 2026-06-30 | HKD 420,00 | +6,65 % | HKD 393,80 | HKD 427,20 | HKD 387,00 | 234,55K |
| 2026-06-29 | HKD 393,80 | +1,03 % | HKD 389,00 | HKD 396,40 | HKD 375,00 | 219,65K |
| 2026-06-26 | HKD 389,80 | -4,23 % | HKD 407,00 | HKD 407,00 | HKD 383,00 | 187,57K |
| 2026-06-25 | HKD 407,00 | -3,42 % | HKD 421,40 | HKD 430,80 | HKD 380,20 | 383,58K |
| 2026-06-24 | HKD 421,40 | -10,64 % | HKD 470,00 | HKD 470,00 | HKD 410,20 | 446,54K |
| 2026-06-23 | HKD 471,60 | -8,52 % | HKD 515,50 | HKD 524,50 | HKD 455,00 | 262,31K |
| 2026-06-22 | HKD 515,50 | +7,98 % | HKD 478,80 | HKD 526,00 | HKD 466,80 | 353,81K |
| 2026-06-18 | HKD 477,40 | +0,25 % | HKD 466,20 | HKD 505,00 | HKD 459,00 | 240,53K |
| 2026-06-17 | HKD 476,20 | -4,15 % | HKD 486,80 | HKD 490,00 | HKD 471,00 | 117,20K |
| 2026-06-16 | HKD 496,80 | -8,34 % | HKD 542,00 | HKD 550,00 | HKD 483,40 | 216,29K |
| 2026-06-15 | HKD 542,00 | +15,57 % | HKD 470,20 | HKD 556,00 | HKD 470,20 | 328,51K |
| 2026-06-12 | HKD 469,00 | -2,25 % | HKD 501,50 | HKD 509,00 | HKD 464,80 | 135,11K |
| 2026-06-11 | HKD 479,80 | +3,94 % | HKD 454,20 | HKD 483,40 | HKD 444,00 | 193,57K |
| 2026-06-10 | HKD 461,60 | -2,82 % | HKD 470,00 | HKD 494,60 | HKD 448,60 | 273,10K |
| 2026-06-09 | HKD 475,00 | -11,38 % | HKD 560,00 | HKD 564,50 | HKD 470,00 | 464,00K |
| 2026-06-08 | HKD 536,00 | -2,72 % | HKD 519,00 | HKD 565,00 | HKD 510,00 | 339,36K |
| 2026-06-05 | HKD 551,00 | -3,25 % | HKD 585,00 | HKD 599,00 | HKD 550,00 | 479,25K |
| 2026-06-04 | HKD 569,50 | -19,56 % | HKD 708,00 | HKD 708,50 | HKD 532,00 | 929,18K |
| 2026-06-03 | HKD 708,00 | +16,83 % | HKD 662,00 | HKD 753,50 | HKD 650,00 | 857,16K |
| 2026-06-02 | HKD 606,00 | +1,76 % | HKD 595,50 | HKD 617,00 | HKD 575,50 | 164,74K |
| 2026-06-01 | HKD 595,50 | -3,33 % | HKD 616,00 | HKD 662,00 | HKD 595,50 | 238,16K |
| 2026-05-29 | HKD 616,00 | -4,86 % | HKD 650,00 | HKD 682,00 | HKD 607,50 | 321,05K |
| 2026-05-28 | HKD 647,50 | -5,13 % | HKD 690,00 | HKD 703,50 | HKD 627,50 | 364,42K |
| 2026-05-27 | HKD 682,50 | +6,23 % | HKD 660,00 | HKD 719,00 | HKD 634,00 | 537,46K |
| 2026-05-26 | HKD 642,50 | +11,74 % | HKD 579,00 | HKD 695,00 | HKD 519,50 | 792,08K |