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 48,54 | -0,29 % | HKD 49,20 | HKD 50,60 | HKD 48,02 | 46,52M |
| 2026-09-29 | HKD 48,68 | +3,53 % | HKD 47,00 | HKD 49,30 | HKD 46,12 | 51,89M |
| 2026-09-28 | HKD 47,02 | -10,01 % | HKD 52,25 | HKD 52,25 | HKD 46,74 | 85,50M |
| 2026-09-25 | HKD 52,25 | +0,19 % | HKD 51,80 | HKD 53,05 | HKD 50,00 | 24,33M |
| 2026-09-24 | HKD 52,15 | +1,16 % | HKD 50,95 | HKD 53,20 | HKD 49,12 | 78,10M |
| 2026-09-23 | HKD 51,55 | +11,68 % | HKD 46,96 | HKD 51,55 | HKD 46,88 | 136,87M |
| 2026-09-22 | HKD 46,16 | -5,33 % | HKD 49,88 | HKD 50,00 | HKD 46,06 | 77,44M |
| 2026-09-21 | HKD 48,76 | +3,52 % | HKD 47,88 | HKD 48,92 | HKD 46,58 | 55,01M |
| 2026-09-18 | HKD 47,10 | +1,03 % | HKD 47,16 | HKD 47,98 | HKD 45,40 | 70,94M |
| 2026-09-17 | HKD 46,62 | -1,85 % | HKD 47,42 | HKD 50,00 | HKD 45,62 | 89,16M |
| 2026-09-16 | HKD 47,50 | -0,21 % | HKD 48,20 | HKD 48,54 | HKD 46,40 | 51,76M |
| 2026-09-15 | HKD 47,60 | +3,12 % | HKD 46,60 | HKD 48,84 | HKD 46,16 | 60,95M |
| 2026-09-14 | HKD 46,16 | -3,63 % | HKD 46,02 | HKD 48,70 | HKD 44,68 | 63,23M |
| 2026-09-11 | HKD 47,90 | -1,48 % | HKD 47,42 | HKD 49,20 | HKD 45,52 | 72,81M |
| 2026-09-10 | HKD 48,62 | +1,29 % | HKD 47,72 | HKD 50,75 | HKD 47,56 | 68,52M |
| 2026-09-09 | HKD 48,00 | +4,76 % | HKD 47,00 | HKD 48,72 | HKD 46,98 | 62,67M |
| 2026-09-08 | HKD 45,82 | -3,90 % | HKD 47,02 | HKD 47,88 | HKD 45,28 | 62,41M |
| 2026-09-07 | HKD 47,68 | +7,82 % | HKD 45,16 | HKD 49,24 | HKD 45,10 | 90,77M |
| 2026-09-04 | HKD 44,22 | -5,27 % | HKD 47,66 | HKD 48,50 | HKD 43,28 | 101,36M |
| 2026-09-03 | HKD 46,68 | +3,18 % | HKD 46,78 | HKD 47,12 | HKD 43,82 | 73,15M |
| 2026-09-02 | HKD 45,24 | +3,29 % | HKD 42,96 | HKD 46,60 | HKD 42,28 | 70,14M |
| 2026-09-01 | HKD 43,80 | -5,56 % | HKD 46,56 | HKD 46,60 | HKD 43,36 | 61,39M |
| 2026-08-31 | HKD 46,38 | +2,70 % | HKD 43,90 | HKD 47,68 | HKD 42,66 | 103,72M |
| 2026-08-28 | HKD 45,16 | +2,78 % | HKD 44,88 | HKD 46,50 | HKD 43,70 | 93,29M |
| 2026-08-27 | HKD 43,94 | +10,51 % | HKD 41,84 | HKD 44,22 | HKD 41,50 | 100,88M |
| 2026-08-26 | HKD 39,76 | -0,45 % | HKD 40,00 | HKD 41,00 | HKD 38,50 | 80,48M |
| 2026-08-25 | HKD 39,94 | +13,79 % | HKD 35,32 | HKD 40,00 | HKD 34,40 | 122,25M |
| 2026-08-24 | HKD 35,10 | -5,85 % | HKD 37,50 | HKD 37,50 | HKD 34,36 | 75,48M |
| 2026-08-21 | HKD 37,28 | +3,73 % | HKD 36,06 | HKD 37,40 | HKD 35,70 | 53,68M |
| 2026-08-20 | HKD 35,94 | -0,83 % | HKD 36,80 | HKD 37,30 | HKD 35,58 | 58,41M |
| 2026-08-19 | HKD 36,24 | -6,36 % | HKD 36,40 | HKD 38,04 | HKD 35,06 | 106,59M |
| 2026-08-18 | HKD 38,70 | -8,12 % | HKD 42,14 | HKD 42,14 | HKD 38,50 | 101,62M |
| 2026-08-17 | HKD 42,12 | +9,12 % | HKD 39,10 | HKD 42,36 | HKD 38,90 | 108,68M |
| 2026-08-14 | HKD 38,60 | +0,05 % | HKD 39,00 | HKD 39,90 | HKD 38,00 | 81,54M |
| 2026-08-13 | HKD 38,58 | -0,31 % | HKD 39,76 | HKD 41,50 | HKD 37,76 | 129,82M |
| 2026-08-12 | HKD 38,70 | +10,70 % | HKD 35,66 | HKD 38,72 | HKD 35,20 | 120,77M |
| 2026-08-11 | HKD 34,96 | -2,13 % | HKD 35,70 | HKD 37,38 | HKD 34,62 | 106,16M |
| 2026-08-10 | HKD 35,72 | -6,88 % | HKD 39,42 | HKD 39,68 | HKD 34,00 | 186,54M |
| 2026-08-07 | HKD 38,36 | +9,91 % | HKD 35,20 | HKD 40,38 | HKD 35,04 | 207,21M |
| 2026-08-06 | HKD 34,90 | +1,69 % | HKD 32,84 | HKD 36,82 | HKD 32,10 | 147,08M |
| 2026-08-05 | HKD 34,32 | +10,28 % | HKD 31,12 | HKD 37,48 | HKD 30,50 | 247,48M |
| 2026-08-04 | HKD 31,12 | +3,73 % | HKD 30,52 | HKD 32,72 | HKD 29,68 | 137,83M |
| 2026-08-03 | HKD 30,00 | +1,97 % | HKD 29,02 | HKD 30,32 | HKD 26,48 | 102,63M |
| 2026-07-31 | HKD 29,42 | +0,96 % | HKD 33,50 | HKD 36,50 | HKD 29,30 | 205,52M |
| 2026-07-30 | HKD 29,14 | -7,61 % | HKD 30,98 | HKD 31,80 | HKD 28,56 | 87,76M |
| 2026-07-29 | HKD 31,54 | -6,52 % | HKD 33,12 | HKD 34,30 | HKD 30,26 | 132,16M |
| 2026-07-28 | HKD 33,74 | -16,03 % | HKD 35,94 | HKD 36,46 | HKD 32,82 | 105,82M |
| 2026-07-27 | HKD 40,18 | +6,52 % | HKD 37,50 | HKD 41,18 | HKD 35,44 | 100,89M |
| 2026-07-24 | HKD 37,72 | -7,32 % | HKD 39,18 | HKD 40,20 | HKD 36,68 | 82,03M |
| 2026-07-23 | HKD 40,70 | +1,09 % | HKD 41,28 | HKD 43,34 | HKD 39,72 | 73,82M |
| 2026-07-22 | HKD 40,26 | -15,28 % | HKD 49,00 | HKD 49,00 | HKD 38,50 | 169,97M |
| 2026-07-21 | HKD 47,52 | +12,34 % | HKD 43,88 | HKD 48,90 | HKD 42,26 | 124,95M |
| 2026-07-20 | HKD 42,30 | +0,76 % | HKD 44,00 | HKD 44,60 | HKD 39,80 | 104,25M |
| 2026-07-17 | HKD 41,98 | -14,26 % | HKD 47,00 | HKD 48,32 | HKD 41,24 | 157,34M |
| 2026-07-16 | HKD 48,96 | -13,19 % | HKD 53,00 | HKD 53,30 | HKD 47,72 | 107,57M |
| 2026-07-15 | HKD 56,40 | -3,26 % | HKD 61,25 | HKD 62,30 | HKD 55,00 | 66,82M |
| 2026-07-14 | HKD 58,30 | +14,20 % | HKD 53,60 | HKD 60,50 | HKD 52,10 | 147,48M |
| 2026-07-13 | HKD 51,05 | -18,71 % | HKD 60,85 | HKD 63,30 | HKD 50,00 | 155,80M |
| 2026-07-10 | HKD 62,80 | -7,24 % | HKD 69,15 | HKD 75,30 | HKD 62,40 | 103,80M |
| 2026-07-09 | HKD 67,70 | +1,42 % | HKD 69,75 | HKD 71,00 | HKD 63,40 | 102,82M |
| 2026-07-08 | HKD 66,75 | -4,64 % | HKD 72,80 | HKD 74,50 | HKD 64,50 | 98,02M |
| 2026-07-07 | HKD 70,00 | -5,21 % | HKD 73,75 | HKD 74,75 | HKD 67,10 | 102,69M |
| 2026-07-06 | HKD 73,85 | -12,55 % | HKD 89,00 | HKD 91,90 | HKD 69,00 | 127,09M |
| 2026-07-03 | HKD 84,45 | +0,78 % | HKD 81,00 | HKD 88,90 | HKD 80,60 | 78,89M |
| 2026-07-02 | HKD 83,80 | -15,48 % | HKD 89,85 | HKD 90,10 | HKD 79,85 | 92,64M |
| 2026-06-30 | HKD 99,15 | +2,96 % | HKD 96,30 | HKD 102,50 | HKD 94,50 | 60,46M |
| 2026-06-29 | HKD 96,30 | -2,28 % | HKD 100,00 | HKD 102,40 | HKD 89,05 | 71,92M |
| 2026-06-26 | HKD 98,55 | -5,42 % | HKD 101,50 | HKD 103,50 | HKD 92,30 | 78,06M |
| 2026-06-25 | HKD 104,20 | +11,38 % | HKD 97,80 | HKD 107,20 | HKD 94,85 | 73,26M |
| 2026-06-24 | HKD 93,55 | +7,22 % | HKD 87,60 | HKD 97,40 | HKD 87,60 | 75,29M |
| 2026-06-23 | HKD 87,25 | -5,11 % | HKD 91,00 | HKD 91,95 | HKD 83,70 | 85,23M |
| 2026-06-22 | HKD 91,95 | +0,11 % | HKD 93,60 | HKD 99,65 | HKD 88,40 | 82,82M |
| 2026-06-18 | HKD 91,85 | +3,73 % | HKD 88,00 | HKD 91,85 | HKD 82,80 | 100,10M |
| 2026-06-17 | HKD 88,55 | +3,08 % | HKD 81,50 | HKD 91,80 | HKD 81,00 | 317,87M |
| 2026-06-16 | HKD 85,90 | +7,11 % | HKD 80,20 | HKD 88,00 | HKD 78,00 | 76,41M |
| 2026-06-15 | HKD 80,20 | +22,26 % | HKD 71,00 | HKD 81,15 | HKD 68,00 | 73,63M |
| 2026-06-12 | HKD 65,60 | -2,38 % | HKD 73,35 | HKD 73,35 | HKD 63,50 | 70,11M |
| 2026-06-11 | HKD 67,20 | +9,80 % | HKD 62,00 | HKD 67,35 | HKD 59,00 | 63,24M |
| 2026-06-10 | HKD 61,20 | -2,86 % | HKD 62,00 | HKD 65,75 | HKD 59,50 | 65,39M |
| 2026-06-09 | HKD 63,00 | +12,60 % | HKD 58,60 | HKD 65,20 | HKD 58,50 | 76,73M |
| 2026-06-08 | HKD 55,95 | +12,08 % | HKD 47,30 | HKD 57,50 | HKD 46,30 | 90,35M |
| 2026-06-05 | HKD 49,92 | -8,24 % | HKD 52,00 | HKD 55,95 | HKD 49,92 | 87,28M |
| 2026-06-04 | HKD 54,40 | +0,28 % | HKD 53,05 | HKD 55,25 | HKD 51,85 | 41,00M |
| 2026-06-03 | HKD 54,25 | +9,55 % | HKD 50,60 | HKD 55,30 | HKD 49,52 | 60,44M |
| 2026-06-02 | HKD 49,52 | +4,38 % | HKD 47,44 | HKD 50,30 | HKD 45,08 | 68,47M |
| 2026-06-01 | HKD 47,44 | -13,11 % | HKD 54,95 | HKD 55,85 | HKD 47,02 | 98,55M |
| 2026-05-29 | HKD 54,60 | -3,36 % | HKD 57,80 | HKD 57,80 | HKD 53,40 | 119,82M |
| 2026-05-28 | HKD 56,50 | +3,57 % | HKD 53,95 | HKD 57,85 | HKD 52,75 | 45,78M |
| 2026-05-27 | HKD 54,55 | +0,65 % | HKD 57,00 | HKD 58,85 | HKD 53,50 | 46,26M |
| 2026-05-26 | HKD 54,20 | +6,07 % | HKD 54,30 | HKD 56,25 | HKD 52,60 | 62,20M |