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 51,05 | -2,58 % | HKD 50,75 | HKD 51,40 | HKD 50,40 | 509,05K |
| 2026-09-29 | HKD 52,40 | -4,90 % | HKD 55,10 | HKD 55,75 | HKD 51,10 | 1,25M |
| 2026-09-28 | HKD 55,10 | +2,70 % | HKD 53,75 | HKD 57,40 | HKD 53,70 | 1,42M |
| 2026-09-25 | HKD 53,65 | -5,04 % | HKD 55,40 | HKD 55,40 | HKD 52,15 |
| 774,31K |
| 2026-09-24 | HKD 56,50 | +0,89 % | HKD 56,05 | HKD 56,90 | HKD 55,95 | 846,40K |
| 2026-09-23 | HKD 56,00 | +5,07 % | HKD 56,10 | HKD 58,65 | HKD 55,30 | 1,14M |
| 2026-09-22 | HKD 53,30 | +2,50 % | HKD 53,95 | HKD 54,70 | HKD 53,15 | 342,50K |
| 2026-09-21 | HKD 52,00 | -2,44 % | HKD 53,80 | HKD 54,45 | HKD 51,00 | 607,02K |
| 2026-09-18 | HKD 53,30 | +1,04 % | HKD 53,55 | HKD 54,95 | HKD 53,30 | 4,23M |
| 2026-09-17 | HKD 52,75 | +2,93 % | HKD 51,15 | HKD 53,15 | HKD 50,90 | 534,10K |
| 2026-09-16 | HKD 51,25 | +0,20 % | HKD 51,15 | HKD 51,65 | HKD 50,50 | 572,20K |
| 2026-09-15 | HKD 51,15 | -1,25 % | HKD 54,00 | HKD 54,00 | HKD 50,50 | 753,32K |
| 2026-09-14 | HKD 51,80 | +0,58 % | HKD 52,00 | HKD 53,00 | HKD 51,20 | 622,30K |
| 2026-09-11 | HKD 51,50 | -2,37 % | HKD 52,25 | HKD 53,60 | HKD 51,05 | 1,34M |
| 2026-09-10 | HKD 52,75 | -4,18 % | HKD 53,00 | HKD 53,40 | HKD 52,05 | 716,00K |
| 2026-09-09 | HKD 55,05 | -0,99 % | HKD 55,70 | HKD 56,50 | HKD 54,90 | 774,30K |
| 2026-09-08 | HKD 55,60 | +2,77 % | HKD 55,00 | HKD 55,60 | HKD 54,10 | 762,16K |
| 2026-09-07 | HKD 54,10 | -6,32 % | HKD 58,70 | HKD 58,70 | HKD 54,10 | 682,60K |
| 2026-09-04 | HKD 57,75 | +4,05 % | HKD 58,00 | HKD 60,45 | HKD 55,35 | 1,53M |
| 2026-09-03 | HKD 55,50 | +5,11 % | HKD 54,30 | HKD 56,95 | HKD 54,00 | 972,67K |
| 2026-09-02 | HKD 52,80 | -6,47 % | HKD 57,05 | HKD 57,05 | HKD 52,30 | 1,10M |
| 2026-09-01 | HKD 56,45 | +0,98 % | HKD 55,90 | HKD 58,50 | HKD 55,40 | 3,70M |
| 2026-08-31 | HKD 55,90 | -5,17 % | HKD 58,95 | HKD 58,95 | HKD 54,00 | 15,32M |
| 2026-08-28 | HKD 58,95 | +3,97 % | HKD 56,75 | HKD 59,80 | HKD 56,70 | 727,96K |
| 2026-08-27 | HKD 56,70 | -0,87 % | HKD 57,55 | HKD 57,80 | HKD 56,65 | 499,78K |
| 2026-08-26 | HKD 57,20 | -1,29 % | HKD 59,80 | HKD 59,80 | HKD 57,20 | 368,40K |
| 2026-08-25 | HKD 57,95 | -5,62 % | HKD 60,75 | HKD 60,75 | HKD 57,00 | 1,08M |
| 2026-08-24 | HKD 61,40 | -0,24 % | HKD 64,40 | HKD 64,40 | HKD 61,30 | 945,00K |
| 2026-08-21 | HKD 61,55 | +1,65 % | HKD 61,00 | HKD 62,60 | HKD 60,10 | 794,78K |
| 2026-08-20 | HKD 60,55 | +3,33 % | HKD 62,00 | HKD 62,00 | HKD 60,10 | 696,45K |
| 2026-08-19 | HKD 58,60 | -5,64 % | HKD 61,00 | HKD 61,00 | HKD 58,00 | 724,20K |
| 2026-08-18 | HKD 62,10 | -2,36 % | HKD 63,45 | HKD 63,60 | HKD 60,30 | 502,90K |
| 2026-08-17 | HKD 63,60 | -0,70 % | HKD 64,20 | HKD 64,70 | HKD 63,05 | 498,60K |
| 2026-08-14 | HKD 64,05 | +0,16 % | HKD 64,45 | HKD 66,35 | HKD 63,40 | 584,53K |
| 2026-08-13 | HKD 63,95 | -3,76 % | HKD 65,35 | HKD 65,35 | HKD 63,10 | 734,16K |
| 2026-08-12 | HKD 66,45 | -1,04 % | HKD 66,55 | HKD 66,55 | HKD 64,80 | 1,13M |
| 2026-08-11 | HKD 67,15 | +5,75 % | HKD 65,50 | HKD 68,45 | HKD 65,15 | 1,65M |
| 2026-08-10 | HKD 63,50 | +3,67 % | HKD 61,80 | HKD 64,40 | HKD 61,80 | 1,14M |
| 2026-08-07 | HKD 61,25 | +2,17 % | HKD 61,05 | HKD 61,50 | HKD 58,45 | 754,80K |
| 2026-08-06 | HKD 59,95 | -2,84 % | HKD 61,25 | HKD 61,25 | HKD 59,20 | 766,59K |
| 2026-08-05 | HKD 61,70 | +0,33 % | HKD 61,90 | HKD 63,30 | HKD 61,55 | 1,07M |
| 2026-08-04 | HKD 61,50 | +0,41 % | HKD 62,85 | HKD 63,90 | HKD 61,30 | 963,49K |
| 2026-08-03 | HKD 61,25 | -1,69 % | HKD 60,80 | HKD 62,30 | HKD 60,80 | 575,58K |
| 2026-07-31 | HKD 62,30 | +4,62 % | HKD 59,80 | HKD 62,30 | HKD 59,80 | 967,00K |
| 2026-07-30 | HKD 59,55 | -1,24 % | HKD 61,45 | HKD 61,45 | HKD 58,35 | 752,60K |
| 2026-07-29 | HKD 60,30 | +4,33 % | HKD 59,30 | HKD 61,65 | HKD 58,55 | 855,28K |
| 2026-07-28 | HKD 57,80 | +0,96 % | HKD 57,60 | HKD 59,35 | HKD 57,05 | 737,39K |
| 2026-07-27 | HKD 57,25 | +2,05 % | HKD 56,65 | HKD 57,75 | HKD 55,00 | 492,06K |
| 2026-07-24 | HKD 56,10 | -1,23 % | HKD 57,50 | HKD 58,00 | HKD 55,45 | 810,57K |
| 2026-07-23 | HKD 56,80 | +5,38 % | HKD 53,90 | HKD 56,80 | HKD 52,65 | 1,07M |
| 2026-07-22 | HKD 53,90 | -1,37 % | HKD 54,65 | HKD 55,25 | HKD 53,00 | 696,35K |
| 2026-07-21 | HKD 54,65 | +1,86 % | HKD 53,10 | HKD 55,25 | HKD 52,50 | 805,83K |
| 2026-07-20 | HKD 53,65 | +4,58 % | HKD 51,30 | HKD 53,65 | HKD 51,30 | 520,73K |
| 2026-07-17 | HKD 51,30 | -10,08 % | HKD 56,30 | HKD 56,30 | HKD 50,55 | 1,43M |
| 2026-07-16 | HKD 57,05 | +1,42 % | HKD 56,60 | HKD 58,70 | HKD 56,60 | 769,65K |
| 2026-07-15 | HKD 56,25 | +5,14 % | HKD 55,00 | HKD 56,30 | HKD 53,85 | 783,13K |
| 2026-07-14 | HKD 53,50 | +6,15 % | HKD 51,10 | HKD 53,50 | HKD 50,20 | 703,40K |
| 2026-07-13 | HKD 50,40 | -3,91 % | HKD 52,00 | HKD 52,00 | HKD 49,82 | 673,90K |
| 2026-07-10 | HKD 52,45 | -0,94 % | HKD 52,90 | HKD 54,45 | HKD 51,60 | 897,16K |
| 2026-07-09 | HKD 52,95 | -1,49 % | HKD 53,95 | HKD 53,95 | HKD 51,80 | 1,17M |
| 2026-07-08 | HKD 53,75 | +0,19 % | HKD 52,05 | HKD 53,75 | HKD 50,90 | 1,24M |
| 2026-07-07 | HKD 53,65 | -0,56 % | HKD 55,00 | HKD 55,30 | HKD 52,90 | 961,43K |
| 2026-07-06 | HKD 53,95 | -2,62 % | HKD 55,40 | HKD 55,70 | HKD 53,10 | 837,05K |
| 2026-07-03 | HKD 55,40 | +0,18 % | HKD 54,50 | HKD 55,95 | HKD 52,70 | 864,18K |
| 2026-07-02 | HKD 55,30 | +1,28 % | HKD 56,65 | HKD 57,70 | HKD 54,65 | 720,70K |
| 2026-06-30 | HKD 54,60 | -0,91 % | HKD 55,10 | HKD 55,10 | HKD 53,00 | 1,15M |
| 2026-06-29 | HKD 55,10 | +5,35 % | HKD 52,80 | HKD 55,80 | HKD 52,80 | 570,46K |
| 2026-06-26 | HKD 52,30 | -5,85 % | HKD 54,50 | HKD 54,50 | HKD 51,40 | 1,25M |
| 2026-06-25 | HKD 55,55 | -1,77 % | HKD 57,10 | HKD 57,15 | HKD 55,00 | 954,66K |
| 2026-06-24 | HKD 56,55 | -3,08 % | HKD 58,35 | HKD 58,35 | HKD 55,25 | 953,86K |
| 2026-06-23 | HKD 58,35 | -8,76 % | HKD 62,55 | HKD 63,00 | HKD 58,30 | 1,12M |
| 2026-06-22 | HKD 63,95 | +0,24 % | HKD 64,50 | HKD 66,25 | HKD 62,75 | 1,50M |
| 2026-06-18 | HKD 63,80 | +0,16 % | HKD 63,65 | HKD 65,65 | HKD 62,85 | 1,26M |
| 2026-06-17 | HKD 63,70 | -2,67 % | HKD 64,00 | HKD 65,25 | HKD 62,90 | 1,16M |
| 2026-06-16 | HKD 65,45 | +1,87 % | HKD 65,00 | HKD 67,90 | HKD 64,30 | 1,26M |
| 2026-06-15 | HKD 64,25 | -4,03 % | HKD 66,95 | HKD 68,20 | HKD 64,15 | 1,26M |
| 2026-06-12 | HKD 66,95 | +4,86 % | HKD 64,25 | HKD 69,90 | HKD 64,25 | 1,51M |
| 2026-06-11 | HKD 63,85 | -5,96 % | HKD 67,00 | HKD 67,00 | HKD 62,80 | 926,01K |
| 2026-06-10 | HKD 67,90 | -4,16 % | HKD 70,00 | HKD 70,00 | HKD 66,30 | 1,26M |
| 2026-06-09 | HKD 70,85 | -0,21 % | HKD 71,50 | HKD 74,85 | HKD 69,15 | 1,27M |
| 2026-06-08 | HKD 71,00 | -4,31 % | HKD 69,05 | HKD 72,40 | HKD 67,85 | 2,12M |
| 2026-06-05 | HKD 74,20 | -8,11 % | HKD 75,80 | HKD 77,35 | HKD 73,80 | 1,44M |
| 2026-06-04 | HKD 80,75 | -3,18 % | HKD 83,40 | HKD 86,40 | HKD 78,85 | 2,06M |
| 2026-06-03 | HKD 83,40 | -3,92 % | HKD 86,75 | HKD 86,00 | HKD 82,90 | 551,55K |
| 2026-06-02 | HKD 86,80 | +8,36 % | HKD 83,05 | HKD 87,05 | HKD 83,05 | 1,05M |
| 2026-06-01 | HKD 80,10 | +0,75 % | HKD 79,50 | HKD 80,55 | HKD 77,25 | 655,35K |
| 2026-05-29 | HKD 79,50 | +3,31 % | HKD 77,10 | HKD 80,65 | HKD 77,10 | 3,04M |
| 2026-05-28 | HKD 76,95 | +0,92 % | HKD 76,25 | HKD 77,35 | HKD 74,40 | 875,80K |
| 2026-05-27 | HKD 76,25 | +5,25 % | HKD 75,60 | HKD 77,75 | HKD 74,30 | 967,78K |
| 2026-05-26 | HKD 72,45 | +0,62 % | HKD 72,00 | HKD 74,80 | HKD 70,20 | 624,80K |