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 153,10 | -0,84 % | HKD 154,10 | HKD 154,20 | HKD 152,40 | 916,04K |
| 2026-09-29 | HKD 154,40 | -0,19 % | HKD 154,40 | HKD 154,90 | HKD 152,80 | 1,51M |
| 2026-09-28 | HKD 154,70 | +0,98 % | HKD 154,50 | HKD 155,40 | HKD 153,50 | 2,80M |
| 2026-09-25 | HKD 153,20 | -1,92 % | HKD 151,90 | HKD 153,20 | HKD 150,00 | 1,70M |
| 2026-09-24 | HKD 156,20 | +1,03 % | HKD 154,10 | HKD 157,00 | HKD 153,90 | 2,62M |
| 2026-09-23 | HKD 154,60 | -0,71 % | HKD 156,20 | HKD 156,60 | HKD 153,50 | 2,83M |
| 2026-09-22 | HKD 155,70 | -5,12 % | HKD 154,10 | HKD 157,60 | HKD 152,00 | 9,72M |
| 2026-09-21 | HKD 164,10 | +0,67 % | HKD 163,60 | HKD 166,40 | HKD 163,40 | 2,25M |
| 2026-09-18 | HKD 163,00 | +0,31 % | HKD 164,00 | HKD 165,90 | HKD 162,80 | 2,13M |
| 2026-09-17 | HKD 162,50 | +1,44 % | HKD 158,10 | HKD 163,20 | HKD 157,30 | 2,37M |
| 2026-09-16 | HKD 160,20 | -0,56 % | HKD 164,90 | HKD 164,90 | HKD 158,70 | 1,39M |
| 2026-09-15 | HKD 161,10 | -1,35 % | HKD 163,90 | HKD 163,90 | HKD 161,00 | 1,11M |
| 2026-09-14 | HKD 163,30 | +0,55 % | HKD 161,20 | HKD 163,90 | HKD 161,10 | 1,20M |
| 2026-09-11 | HKD 162,40 | -1,52 % | HKD 164,30 | HKD 164,30 | HKD 161,30 | 2,05M |
| 2026-09-10 | HKD 164,90 | +1,17 % | HKD 161,20 | HKD 165,60 | HKD 160,30 | 1,97M |
| 2026-09-09 | HKD 163,00 | +0,49 % | HKD 162,20 | HKD 163,60 | HKD 161,00 | 1,61M |
| 2026-09-08 | HKD 162,20 | -1,22 % | HKD 163,90 | HKD 165,50 | HKD 162,00 | 1,01M |
| 2026-09-07 | HKD 164,20 | -0,42 % | HKD 164,90 | HKD 165,20 | HKD 162,70 | 1,27M |
| 2026-09-04 | HKD 164,90 | +2,11 % | HKD 163,80 | HKD 166,50 | HKD 163,60 | 2,11M |
| 2026-09-03 | HKD 161,50 | -1,22 % | HKD 165,60 | HKD 165,60 | HKD 161,00 | 1,19M |
| 2026-09-02 | HKD 163,50 | -0,85 % | HKD 165,00 | HKD 165,00 | HKD 162,00 | 1,05M |
| 2026-09-01 | HKD 164,90 | -1,38 % | HKD 167,20 | HKD 167,20 | HKD 164,50 | 1,47M |
| 2026-08-31 | HKD 167,20 | +0,54 % | HKD 166,30 | HKD 168,30 | HKD 165,60 | 2,58M |
| 2026-08-28 | HKD 166,30 | +0,06 % | HKD 166,20 | HKD 167,60 | HKD 164,30 | 1,23M |
| 2026-08-27 | HKD 166,20 | +1,47 % | HKD 166,60 | HKD 167,70 | HKD 165,60 | 1,91M |
| 2026-08-26 | HKD 163,80 | -0,43 % | HKD 167,00 | HKD 167,90 | HKD 163,70 | 1,91M |
| 2026-08-25 | HKD 164,50 | +0,24 % | HKD 165,30 | HKD 167,40 | HKD 164,00 | 1,27M |
| 2026-08-24 | HKD 164,10 | -3,19 % | HKD 167,50 | HKD 167,80 | HKD 163,60 | 2,28M |
| 2026-08-21 | HKD 169,50 | +1,74 % | HKD 168,40 | HKD 171,90 | HKD 167,90 | 1,71M |
| 2026-08-20 | HKD 166,60 | -5,34 % | HKD 171,50 | HKD 171,60 | HKD 164,70 | 2,95M |
| 2026-08-19 | HKD 176,00 | -3,72 % | HKD 182,80 | HKD 182,80 | HKD 173,00 | 3,31M |
| 2026-08-18 | HKD 182,80 | +1,44 % | HKD 180,20 | HKD 182,90 | HKD 177,60 | 1,24M |
| 2026-08-17 | HKD 180,20 | +1,12 % | HKD 181,30 | HKD 181,50 | HKD 179,30 | 891,47K |
| 2026-08-14 | HKD 178,20 | -1,22 % | HKD 180,10 | HKD 181,80 | HKD 177,80 | 1,15M |
| 2026-08-13 | HKD 180,40 | -1,15 % | HKD 181,00 | HKD 181,90 | HKD 180,10 | 1,17M |
| 2026-08-12 | HKD 182,50 | -1,46 % | HKD 183,90 | HKD 183,90 | HKD 180,00 | 1,51M |
| 2026-08-11 | HKD 185,20 | -0,64 % | HKD 186,20 | HKD 188,20 | HKD 184,50 | 672,77K |
| 2026-08-10 | HKD 186,40 | -0,05 % | HKD 184,70 | HKD 188,20 | HKD 184,50 | 1,01M |
| 2026-08-07 | HKD 186,50 | -1,53 % | HKD 189,20 | HKD 189,20 | HKD 185,10 | 842,98K |
| 2026-08-06 | HKD 189,40 | -0,73 % | HKD 187,00 | HKD 189,60 | HKD 186,30 | 1,39M |
| 2026-08-05 | HKD 190,80 | -0,42 % | HKD 189,50 | HKD 191,60 | HKD 187,20 | 1,18M |
| 2026-08-04 | HKD 191,60 | -0,36 % | HKD 193,20 | HKD 194,80 | HKD 191,00 | 792,85K |
| 2026-08-03 | HKD 192,30 | +2,94 % | HKD 188,20 | HKD 192,40 | HKD 187,80 | 1,12M |
| 2026-07-31 | HKD 186,80 | -1,48 % | HKD 187,50 | HKD 187,50 | HKD 183,30 | 2,01M |
| 2026-07-30 | HKD 189,60 | +0,26 % | HKD 188,50 | HKD 189,80 | HKD 183,70 | 1,57M |
| 2026-07-29 | HKD 189,10 | -0,58 % | HKD 188,30 | HKD 193,90 | HKD 188,30 | 1,42M |
| 2026-07-28 | HKD 190,20 | +0,69 % | HKD 187,90 | HKD 190,90 | HKD 185,50 | 1,23M |
| 2026-07-27 | HKD 188,90 | +0,21 % | HKD 188,50 | HKD 190,60 | HKD 187,70 | 434,69K |
| 2026-07-24 | HKD 188,50 | -1,00 % | HKD 190,20 | HKD 190,20 | HKD 187,50 | 502,12K |
| 2026-07-23 | HKD 190,40 | +1,06 % | HKD 191,20 | HKD 191,20 | HKD 188,50 | 666,18K |
| 2026-07-22 | HKD 188,40 | -0,74 % | HKD 186,60 | HKD 190,10 | HKD 186,60 | 978,44K |
| 2026-07-21 | HKD 189,80 | -0,37 % | HKD 190,50 | HKD 191,20 | HKD 186,90 | 829,11K |
| 2026-07-20 | HKD 190,50 | +0,69 % | HKD 189,20 | HKD 191,60 | HKD 188,00 | 2,10M |
| 2026-07-17 | HKD 189,20 | -2,17 % | HKD 193,40 | HKD 194,90 | HKD 187,30 | 1,25M |
| 2026-07-16 | HKD 193,40 | +1,15 % | HKD 192,70 | HKD 196,20 | HKD 192,00 | 2,44M |
| 2026-07-15 | HKD 191,20 | +0,58 % | HKD 190,80 | HKD 192,00 | HKD 189,80 | 1,85M |
| 2026-07-14 | HKD 190,10 | +1,22 % | HKD 187,80 | HKD 190,40 | HKD 183,50 | 2,06M |
| 2026-07-13 | HKD 187,80 | +1,29 % | HKD 185,40 | HKD 188,90 | HKD 185,40 | 971,93K |
| 2026-07-10 | HKD 185,40 | +1,42 % | HKD 184,00 | HKD 187,40 | HKD 183,10 | 1,21M |
| 2026-07-09 | HKD 182,80 | -0,33 % | HKD 183,40 | HKD 185,50 | HKD 182,20 | 1,17M |
| 2026-07-08 | HKD 183,40 | +1,05 % | HKD 181,50 | HKD 184,60 | HKD 181,50 | 1,03M |
| 2026-07-07 | HKD 181,50 | -0,82 % | HKD 180,00 | HKD 182,80 | HKD 179,30 | 1,01M |
| 2026-07-06 | HKD 183,00 | +0,88 % | HKD 178,60 | HKD 183,40 | HKD 178,60 | 987,74K |
| 2026-07-03 | HKD 181,40 | +0,72 % | HKD 180,40 | HKD 182,80 | HKD 180,30 | 642,25K |
| 2026-07-02 | HKD 180,10 | +4,95 % | HKD 176,20 | HKD 181,20 | HKD 175,80 | 2,52M |
| 2026-06-30 | HKD 171,60 | -0,23 % | HKD 171,20 | HKD 172,70 | HKD 170,70 | 1,82M |
| 2026-06-29 | HKD 172,00 | +1,00 % | HKD 172,60 | HKD 173,90 | HKD 170,30 | 1,23M |
| 2026-06-26 | HKD 170,30 | +0,35 % | HKD 171,00 | HKD 171,30 | HKD 168,10 | 1,84M |
| 2026-06-25 | HKD 169,70 | -0,82 % | HKD 173,00 | HKD 173,60 | HKD 168,80 | 1,31M |
| 2026-06-24 | HKD 171,10 | +0,47 % | HKD 170,90 | HKD 171,40 | HKD 169,30 | 551,53K |
| 2026-06-23 | HKD 170,30 | -1,33 % | HKD 172,90 | HKD 174,30 | HKD 169,20 | 1,04M |
| 2026-06-22 | HKD 172,60 | +0,41 % | HKD 175,40 | HKD 175,40 | HKD 168,60 | 1,14M |
| 2026-06-18 | HKD 171,90 | -1,55 % | HKD 173,60 | HKD 174,60 | HKD 170,30 | 2,84M |
| 2026-06-17 | HKD 174,60 | -1,36 % | HKD 179,80 | HKD 179,80 | HKD 174,20 | 1,11M |
| 2026-06-16 | HKD 177,00 | -1,06 % | HKD 178,90 | HKD 183,40 | HKD 175,80 | 1,05M |
| 2026-06-15 | HKD 178,90 | -0,06 % | HKD 181,80 | HKD 183,30 | HKD 178,20 | 1,45M |
| 2026-06-12 | HKD 179,00 | +2,11 % | HKD 177,60 | HKD 180,70 | HKD 175,10 | 1,66M |
| 2026-06-11 | HKD 175,30 | -0,11 % | HKD 175,20 | HKD 176,20 | HKD 173,60 | 1,54M |
| 2026-06-10 | HKD 175,50 | +2,03 % | HKD 174,20 | HKD 175,90 | HKD 172,00 | 1,07M |
| 2026-06-09 | HKD 172,00 | -1,04 % | HKD 173,00 | HKD 174,30 | HKD 171,50 | 1,38M |
| 2026-06-08 | HKD 173,80 | -1,19 % | HKD 172,20 | HKD 175,80 | HKD 171,40 | 1,40M |
| 2026-06-05 | HKD 175,90 | 0,00 % | HKD 177,00 | HKD 177,90 | HKD 174,50 | 2,17M |
| 2026-06-04 | HKD 175,90 | -0,40 % | HKD 176,50 | HKD 178,70 | HKD 175,10 | 1,37M |
| 2026-06-03 | HKD 176,60 | -0,51 % | HKD 174,70 | HKD 178,80 | HKD 174,70 | 1,82M |
| 2026-06-02 | HKD 177,50 | +2,13 % | HKD 174,90 | HKD 178,40 | HKD 174,60 | 2,35M |
| 2026-06-01 | HKD 173,80 | +0,06 % | HKD 171,90 | HKD 174,00 | HKD 171,10 | 2,51M |
| 2026-05-29 | HKD 173,70 | -0,23 % | HKD 174,10 | HKD 176,50 | HKD 172,40 | 5,10M |
| 2026-05-28 | HKD 174,10 | -0,91 % | HKD 173,50 | HKD 175,30 | HKD 171,30 | 1,94M |
| 2026-05-27 | HKD 175,70 | -1,40 % | HKD 179,30 | HKD 179,40 | HKD 174,00 | 1,44M |
| 2026-05-26 | HKD 178,20 | -0,22 % | HKD 178,60 | HKD 180,30 | HKD 176,70 | 2,68M |