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 45,04 | +1,12 % | HKD 44,26 | HKD 45,30 | HKD 43,94 | 6,94M |
| 2026-09-29 | HKD 44,54 | -2,62 % | HKD 45,86 | HKD 45,86 | HKD 44,30 | 7,99M |
| 2026-09-28 | HKD 45,74 | +1,11 % | HKD 45,38 | HKD 46,84 | HKD 45,36 | 5,12M |
| 2026-09-25 | HKD 45,24 | -3,25 % | HKD 46,76 | HKD 46,76 | HKD 44,90 |
| 3,71M |
| 2026-09-24 | HKD 46,76 | +1,12 % | HKD 45,48 | HKD 47,30 | HKD 45,48 | 6,69M |
| 2026-09-23 | HKD 46,24 | +2,57 % | HKD 45,72 | HKD 46,54 | HKD 45,34 | 8,93M |
| 2026-09-22 | HKD 45,08 | -0,88 % | HKD 45,00 | HKD 45,80 | HKD 44,68 | 10,57M |
| 2026-09-21 | HKD 45,48 | -4,37 % | HKD 47,54 | HKD 47,54 | HKD 44,82 | 17,37M |
| 2026-09-18 | HKD 47,56 | +1,45 % | HKD 46,90 | HKD 48,46 | HKD 46,80 | 11,22M |
| 2026-09-17 | HKD 46,88 | +0,86 % | HKD 46,90 | HKD 47,50 | HKD 44,94 | 14,01M |
| 2026-09-16 | HKD 46,48 | +0,78 % | HKD 46,92 | HKD 47,42 | HKD 45,94 | 10,59M |
| 2026-09-15 | HKD 46,12 | -2,95 % | HKD 47,52 | HKD 48,06 | HKD 46,06 | 9,53M |
| 2026-09-14 | HKD 47,52 | +2,55 % | HKD 45,90 | HKD 47,80 | HKD 45,84 | 8,61M |
| 2026-09-11 | HKD 46,34 | -0,30 % | HKD 45,74 | HKD 46,44 | HKD 45,38 | 7,97M |
| 2026-09-10 | HKD 46,48 | -2,39 % | HKD 47,20 | HKD 47,20 | HKD 46,42 | 7,99M |
| 2026-09-09 | HKD 47,62 | -3,45 % | HKD 49,08 | HKD 49,08 | HKD 47,20 | 11,54M |
| 2026-09-08 | HKD 49,32 | -2,14 % | HKD 49,44 | HKD 50,15 | HKD 48,88 | 7,22M |
| 2026-09-07 | HKD 50,40 | +5,40 % | HKD 48,10 | HKD 50,45 | HKD 48,04 | 16,18M |
| 2026-09-04 | HKD 47,82 | +3,10 % | HKD 47,28 | HKD 48,88 | HKD 47,12 | 13,54M |
| 2026-09-03 | HKD 46,38 | +1,13 % | HKD 46,56 | HKD 48,00 | HKD 46,20 | 8,84M |
| 2026-09-02 | HKD 45,86 | -2,55 % | HKD 46,68 | HKD 46,76 | HKD 44,56 | 17,51M |
| 2026-09-01 | HKD 47,06 | -1,59 % | HKD 47,82 | HKD 48,22 | HKD 46,60 | 12,46M |
| 2026-08-31 | HKD 47,82 | -0,33 % | HKD 47,86 | HKD 48,44 | HKD 46,50 | 16,77M |
| 2026-08-28 | HKD 47,98 | -1,28 % | HKD 47,80 | HKD 48,60 | HKD 47,16 | 8,41M |
| 2026-08-27 | HKD 48,60 | +1,04 % | HKD 48,10 | HKD 49,00 | HKD 47,50 | 8,69M |
| 2026-08-26 | HKD 48,10 | +0,88 % | HKD 47,68 | HKD 48,90 | HKD 47,32 | 8,12M |
| 2026-08-25 | HKD 47,68 | -3,60 % | HKD 48,86 | HKD 49,74 | HKD 47,60 | 10,04M |
| 2026-08-24 | HKD 49,46 | -3,40 % | HKD 50,30 | HKD 51,00 | HKD 49,30 | 8,57M |
| 2026-08-21 | HKD 51,20 | +1,29 % | HKD 50,55 | HKD 51,80 | HKD 50,50 | 7,98M |
| 2026-08-20 | HKD 50,55 | +5,53 % | HKD 49,98 | HKD 51,20 | HKD 49,76 | 13,10M |
| 2026-08-19 | HKD 47,90 | +0,04 % | HKD 47,34 | HKD 48,28 | HKD 47,06 | 6,85M |
| 2026-08-18 | HKD 47,88 | -1,24 % | HKD 48,10 | HKD 48,70 | HKD 47,38 | 4,51M |
| 2026-08-17 | HKD 48,48 | +2,15 % | HKD 47,86 | HKD 48,68 | HKD 47,70 | 5,22M |
| 2026-08-14 | HKD 47,46 | -1,58 % | HKD 48,22 | HKD 48,22 | HKD 47,46 | 5,02M |
| 2026-08-13 | HKD 48,22 | -2,39 % | HKD 48,66 | HKD 49,22 | HKD 48,02 | 8,10M |
| 2026-08-12 | HKD 49,40 | +0,69 % | HKD 49,08 | HKD 49,78 | HKD 48,70 | 6,03M |
| 2026-08-11 | HKD 49,06 | -2,08 % | HKD 50,00 | HKD 50,50 | HKD 49,04 | 7,60M |
| 2026-08-10 | HKD 50,10 | +0,36 % | HKD 50,50 | HKD 50,95 | HKD 49,74 | 4,83M |
| 2026-08-07 | HKD 49,92 | +1,63 % | HKD 49,18 | HKD 50,10 | HKD 48,82 | 6,14M |
| 2026-08-06 | HKD 49,12 | -3,02 % | HKD 50,00 | HKD 50,60 | HKD 49,08 | 5,86M |
| 2026-08-05 | HKD 50,65 | +0,40 % | HKD 50,05 | HKD 50,80 | HKD 49,52 | 8,72M |
| 2026-08-04 | HKD 50,45 | -2,70 % | HKD 51,85 | HKD 51,85 | HKD 49,60 | 13,06M |
| 2026-08-03 | HKD 51,85 | -2,90 % | HKD 52,75 | HKD 54,45 | HKD 51,45 | 11,19M |
| 2026-07-31 | HKD 53,40 | -1,57 % | HKD 52,85 | HKD 53,80 | HKD 51,30 | 14,56M |
| 2026-07-30 | HKD 54,25 | -0,64 % | HKD 54,70 | HKD 56,10 | HKD 53,70 | 13,94M |
| 2026-07-29 | HKD 54,60 | +9,90 % | HKD 51,90 | HKD 55,60 | HKD 51,90 | 32,17M |
| 2026-07-28 | HKD 49,68 | +3,33 % | HKD 49,54 | HKD 50,50 | HKD 48,90 | 12,63M |
| 2026-07-27 | HKD 48,08 | +0,21 % | HKD 47,98 | HKD 48,46 | HKD 47,32 | 6,90M |
| 2026-07-24 | HKD 47,98 | -2,00 % | HKD 48,36 | HKD 48,76 | HKD 47,52 | 6,44M |
| 2026-07-23 | HKD 48,96 | +2,77 % | HKD 47,64 | HKD 49,30 | HKD 47,22 | 9,08M |
| 2026-07-22 | HKD 47,64 | -2,06 % | HKD 48,40 | HKD 48,40 | HKD 47,20 | 9,04M |
| 2026-07-21 | HKD 48,64 | -0,98 % | HKD 49,10 | HKD 49,36 | HKD 48,18 | 10,72M |
| 2026-07-20 | HKD 49,12 | +0,37 % | HKD 49,96 | HKD 49,98 | HKD 48,72 | 8,62M |
| 2026-07-17 | HKD 48,94 | -2,90 % | HKD 50,55 | HKD 51,00 | HKD 48,20 | 13,57M |
| 2026-07-16 | HKD 50,40 | +3,32 % | HKD 49,22 | HKD 51,00 | HKD 49,22 | 9,89M |
| 2026-07-15 | HKD 48,78 | +0,45 % | HKD 48,30 | HKD 49,46 | HKD 48,24 | 5,55M |
| 2026-07-14 | HKD 48,56 | +2,88 % | HKD 47,20 | HKD 48,84 | HKD 46,70 | 10,55M |
| 2026-07-13 | HKD 47,20 | -0,46 % | HKD 47,42 | HKD 47,92 | HKD 46,46 | 8,73M |
| 2026-07-10 | HKD 47,42 | +1,41 % | HKD 46,76 | HKD 48,30 | HKD 46,02 | 11,09M |
| 2026-07-09 | HKD 46,76 | -3,63 % | HKD 47,60 | HKD 48,08 | HKD 46,72 | 12,37M |
| 2026-07-08 | HKD 48,52 | +4,12 % | HKD 47,06 | HKD 48,98 | HKD 46,70 | 13,13M |
| 2026-07-07 | HKD 46,60 | +0,73 % | HKD 46,26 | HKD 48,42 | HKD 46,26 | 13,30M |
| 2026-07-06 | HKD 46,26 | -2,32 % | HKD 47,00 | HKD 47,56 | HKD 45,72 | 14,61M |
| 2026-07-03 | HKD 47,36 | +1,11 % | HKD 46,92 | HKD 48,28 | HKD 46,84 | 14,76M |
| 2026-07-02 | HKD 46,84 | +1,65 % | HKD 47,70 | HKD 48,90 | HKD 46,64 | 19,72M |
| 2026-06-30 | HKD 46,08 | +0,39 % | HKD 45,90 | HKD 46,78 | HKD 45,26 | 19,56M |
| 2026-06-29 | HKD 45,90 | -0,82 % | HKD 46,90 | HKD 47,18 | HKD 45,76 | 16,82M |
| 2026-06-26 | HKD 46,28 | -2,36 % | HKD 47,00 | HKD 47,00 | HKD 45,86 | 18,40M |
| 2026-06-25 | HKD 47,40 | -4,13 % | HKD 49,44 | HKD 49,44 | HKD 46,74 | 19,11M |
| 2026-06-24 | HKD 49,44 | +2,32 % | HKD 48,98 | HKD 49,94 | HKD 48,18 | 14,62M |
| 2026-06-23 | HKD 48,32 | -4,32 % | HKD 50,00 | HKD 50,80 | HKD 47,90 | 15,48M |
| 2026-06-22 | HKD 50,50 | -2,88 % | HKD 50,15 | HKD 51,55 | HKD 49,64 | 16,08M |
| 2026-06-18 | HKD 52,00 | -3,53 % | HKD 53,25 | HKD 53,90 | HKD 51,75 | 17,77M |
| 2026-06-17 | HKD 53,90 | -3,75 % | HKD 55,75 | HKD 55,80 | HKD 53,70 | 12,92M |
| 2026-06-16 | HKD 56,00 | -1,50 % | HKD 56,85 | HKD 57,20 | HKD 55,00 | 9,80M |
| 2026-06-15 | HKD 56,85 | -0,26 % | HKD 56,60 | HKD 58,05 | HKD 56,50 | 12,99M |
| 2026-06-12 | HKD 57,00 | +7,24 % | HKD 53,70 | HKD 57,90 | HKD 53,25 | 24,93M |
| 2026-06-11 | HKD 53,15 | -2,83 % | HKD 54,00 | HKD 54,10 | HKD 52,25 | 14,68M |
| 2026-06-10 | HKD 54,70 | -2,06 % | HKD 55,30 | HKD 55,55 | HKD 53,25 | 15,18M |
| 2026-06-09 | HKD 55,85 | -2,62 % | HKD 56,20 | HKD 57,10 | HKD 55,80 | 12,01M |
| 2026-06-08 | HKD 57,35 | +1,24 % | HKD 55,30 | HKD 57,90 | HKD 54,95 | 20,42M |
| 2026-06-05 | HKD 56,65 | -1,05 % | HKD 57,10 | HKD 57,60 | HKD 56,50 | 11,87M |
| 2026-06-04 | HKD 57,25 | -3,13 % | HKD 58,95 | HKD 58,95 | HKD 56,85 | 13,20M |
| 2026-06-03 | HKD 59,10 | -4,52 % | HKD 60,50 | HKD 60,75 | HKD 58,75 | 14,29M |
| 2026-06-02 | HKD 61,90 | +5,72 % | HKD 57,05 | HKD 62,00 | HKD 56,55 | 27,14M |
| 2026-06-01 | HKD 58,55 | +1,21 % | HKD 56,95 | HKD 59,10 | HKD 56,00 | 16,43M |
| 2026-05-29 | HKD 57,85 | -4,30 % | HKD 60,00 | HKD 60,05 | HKD 55,70 | 41,13M |
| 2026-05-28 | HKD 60,45 | +0,42 % | HKD 60,10 | HKD 61,00 | HKD 58,60 | 15,01M |
| 2026-05-27 | HKD 60,20 | -3,14 % | HKD 61,90 | HKD 62,35 | HKD 59,90 | 16,12M |
| 2026-05-26 | HKD 62,15 | +0,57 % | HKD 61,80 | HKD 62,25 | HKD 60,40 | 17,56M |