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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 68,90 | +7,91 % | HKD 63,85 | HKD 69,00 | HKD 58,25 | 70,70K |
| 2026-09-30 | HKD 63,85 | +0,31 % | HKD 64,50 | HKD 65,10 | HKD 62,10 | 139,40K |
| 2026-09-29 | HKD 63,65 | +1,43 % | HKD 67,40 | HKD 67,40 | HKD 62,85 | 129,80K |
| 2026-09-28 | HKD 62,75 | -7,52 % | HKD 71,95 | HKD 71,95 | HKD 62,15 |
| 188,00K |
| 2026-09-25 | HKD 67,85 | -4,50 % | HKD 71,05 | HKD 71,05 | HKD 67,15 | 69,20K |
| 2026-09-24 | HKD 71,05 | -5,33 % | HKD 75,05 | HKD 75,05 | HKD 69,60 | 243,20K |
| 2026-09-23 | HKD 75,05 | -1,57 % | HKD 76,25 | HKD 77,50 | HKD 75,05 | 103,60K |
| 2026-09-22 | HKD 76,25 | -1,80 % | HKD 78,90 | HKD 80,90 | HKD 75,60 | 226,80K |
| 2026-09-21 | HKD 77,65 | -2,57 % | HKD 82,70 | HKD 82,70 | HKD 76,80 | 281,40K |
| 2026-09-18 | HKD 79,70 | +3,91 % | HKD 79,95 | HKD 84,00 | HKD 78,60 | 472,60K |
| 2026-09-17 | HKD 76,70 | -5,37 % | HKD 81,70 | HKD 81,75 | HKD 75,80 | 250,00K |
| 2026-09-16 | HKD 81,05 | +2,99 % | HKD 82,95 | HKD 82,95 | HKD 74,95 | 698,00K |
| 2026-09-15 | HKD 78,70 | +6,50 % | HKD 75,85 | HKD 85,00 | HKD 73,15 | 720,60K |
| 2026-09-14 | HKD 73,90 | -6,81 % | HKD 79,30 | HKD 85,10 | HKD 73,40 | 486,00K |
| 2026-09-11 | HKD 79,30 | +2,12 % | HKD 77,70 | HKD 82,85 | HKD 75,25 | 221,60K |
| 2026-09-10 | HKD 77,65 | -1,77 % | HKD 81,00 | HKD 81,00 | HKD 75,10 | 248,00K |
| 2026-09-09 | HKD 79,05 | -7,00 % | HKD 84,95 | HKD 88,75 | HKD 76,00 | 229,20K |
| 2026-09-08 | HKD 85,00 | -5,45 % | HKD 91,00 | HKD 91,00 | HKD 78,05 | 376,80K |
| 2026-09-07 | HKD 89,90 | -0,33 % | HKD 92,85 | HKD 100,00 | HKD 88,05 | 1,06M |
| 2026-09-04 | HKD 90,20 | +11,70 % | HKD 81,25 | HKD 90,25 | HKD 79,30 | 384,51K |
| 2026-09-03 | HKD 80,75 | +8,97 % | HKD 74,20 | HKD 81,55 | HKD 72,55 | 310,04K |
| 2026-09-02 | HKD 74,10 | -10,62 % | HKD 81,50 | HKD 86,95 | HKD 74,10 | 156,43K |
| 2026-09-01 | HKD 82,90 | -3,60 % | HKD 85,35 | HKD 86,00 | HKD 81,15 | 110,90K |
| 2026-08-31 | HKD 86,00 | -1,99 % | HKD 85,40 | HKD 90,95 | HKD 85,40 | 45,80K |
| 2026-08-28 | HKD 87,75 | -6,05 % | HKD 93,20 | HKD 95,50 | HKD 86,40 | 59,20K |
| 2026-08-27 | HKD 93,40 | +0,32 % | HKD 92,80 | HKD 95,60 | HKD 89,00 | 70,70K |
| 2026-08-26 | HKD 93,10 | +3,44 % | HKD 88,00 | HKD 97,00 | HKD 88,00 | 112,20K |
| 2026-08-25 | HKD 90,00 | +1,93 % | HKD 86,55 | HKD 91,85 | HKD 86,05 | 58,80K |
| 2026-08-24 | HKD 88,30 | +0,86 % | HKD 79,00 | HKD 89,45 | HKD 79,00 | 66,20K |
| 2026-08-21 | HKD 87,55 | +3,73 % | HKD 81,90 | HKD 89,00 | HKD 81,90 | 73,20K |
| 2026-08-20 | HKD 84,40 | +6,43 % | HKD 79,50 | HKD 85,10 | HKD 79,15 | 56,80K |
| 2026-08-19 | HKD 79,30 | -7,79 % | HKD 85,95 | HKD 85,95 | HKD 77,60 | 127,72K |
| 2026-08-18 | HKD 86,00 | -9,95 % | HKD 96,15 | HKD 96,15 | HKD 84,90 | 118,81K |
| 2026-08-17 | HKD 95,50 | +2,91 % | HKD 93,90 | HKD 98,00 | HKD 92,40 | 108,80K |
| 2026-08-14 | HKD 92,80 | +1,70 % | HKD 91,25 | HKD 95,25 | HKD 88,10 | 91,60K |
| 2026-08-13 | HKD 91,25 | -7,97 % | HKD 97,35 | HKD 99,05 | HKD 87,00 | 152,60K |
| 2026-08-12 | HKD 99,15 | +11,78 % | HKD 89,20 | HKD 100,00 | HKD 87,10 | 183,20K |
| 2026-08-11 | HKD 88,70 | +8,77 % | HKD 81,15 | HKD 89,15 | HKD 79,05 | 352,60K |
| 2026-08-10 | HKD 81,55 | +8,95 % | HKD 74,85 | HKD 81,90 | HKD 74,00 | 384,00K |
| 2026-08-07 | HKD 74,85 | -1,12 % | HKD 75,05 | HKD 81,45 | HKD 72,60 | 304,20K |
| 2026-08-06 | HKD 75,70 | -1,37 % | HKD 74,60 | HKD 79,95 | HKD 73,00 | 127,80K |
| 2026-08-05 | HKD 76,75 | +1,79 % | HKD 78,85 | HKD 81,00 | HKD 76,55 | 210,39K |
| 2026-08-04 | HKD 75,40 | +15,11 % | HKD 65,50 | HKD 77,70 | HKD 65,50 | 361,02K |
| 2026-08-03 | HKD 65,50 | +5,65 % | HKD 63,95 | HKD 68,00 | HKD 63,80 | 134,00K |
| 2026-07-31 | HKD 62,00 | +3,33 % | HKD 61,80 | HKD 64,15 | HKD 59,60 | 314,43K |
| 2026-07-30 | HKD 60,00 | -3,30 % | HKD 61,85 | HKD 62,35 | HKD 58,10 | 206,30K |
| 2026-07-29 | HKD 62,05 | +1,22 % | HKD 61,60 | HKD 64,25 | HKD 59,05 | 304,11K |
| 2026-07-28 | HKD 61,30 | -9,79 % | HKD 67,95 | HKD 68,85 | HKD 61,00 | 203,20K |
| 2026-07-27 | HKD 67,95 | +0,15 % | HKD 67,85 | HKD 72,70 | HKD 63,30 | 214,90K |
| 2026-07-24 | HKD 67,85 | -0,22 % | HKD 68,10 | HKD 76,10 | HKD 66,30 | 288,96K |
| 2026-07-23 | HKD 68,00 | +8,45 % | HKD 62,80 | HKD 70,00 | HKD 62,80 | 271,60K |
| 2026-07-22 | HKD 62,70 | -0,16 % | HKD 62,95 | HKD 65,45 | HKD 61,40 | 238,00K |
| 2026-07-21 | HKD 62,80 | -0,32 % | HKD 63,15 | HKD 64,70 | HKD 60,75 | 277,80K |
| 2026-07-20 | HKD 63,00 | -2,48 % | HKD 65,35 | HKD 66,75 | HKD 60,50 | 212,20K |
| 2026-07-17 | HKD 64,60 | -15,72 % | HKD 76,65 | HKD 77,00 | HKD 62,45 | 294,20K |
| 2026-07-16 | HKD 76,65 | -3,83 % | HKD 79,70 | HKD 79,70 | HKD 72,50 | 191,40K |
| 2026-07-15 | HKD 79,70 | +2,97 % | HKD 77,35 | HKD 82,85 | HKD 76,00 | 226,60K |
| 2026-07-14 | HKD 77,40 | +3,20 % | HKD 75,00 | HKD 77,45 | HKD 72,60 | 269,27K |
| 2026-07-13 | HKD 75,00 | -12,84 % | HKD 86,00 | HKD 87,90 | HKD 74,10 | 273,40K |
| 2026-07-10 | HKD 86,05 | +8,72 % | HKD 79,20 | HKD 88,85 | HKD 77,00 | 219,52K |
| 2026-07-09 | HKD 79,15 | -4,87 % | HKD 82,80 | HKD 85,00 | HKD 77,50 | 215,20K |
| 2026-07-08 | HKD 83,20 | +4,20 % | HKD 78,00 | HKD 84,50 | HKD 75,05 | 258,00K |
| 2026-07-07 | HKD 79,85 | +1,14 % | HKD 78,00 | HKD 85,80 | HKD 72,50 | 145,80K |
| 2026-07-06 | HKD 78,95 | -11,24 % | HKD 88,75 | HKD 88,75 | HKD 75,60 | 300,65K |
| 2026-07-03 | HKD 88,95 | +15,90 % | HKD 76,00 | HKD 91,95 | HKD 71,55 | 679,60K |
| 2026-07-02 | HKD 76,75 | -10,23 % | HKD 85,50 | HKD 85,50 | HKD 74,20 | 963,94K |
| 2026-06-30 | HKD 85,50 | -7,12 % | HKD 90,80 | HKD 93,45 | HKD 80,10 | 825,80K |
| 2026-06-29 | HKD 92,05 | -17,59 % | HKD 112,00 | HKD 116,00 | HKD 91,85 | 1,39M |
| 2026-06-26 | HKD 111,70 | — | HKD 110,00 | HKD 125,00 | HKD 105,00 | 6,31M |