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 56,05 | +4,77 % | HKD 53,50 | HKD 56,50 | HKD 53,25 | 43,68M |
| 2026-09-29 | HKD 53,50 | +0,19 % | HKD 53,95 | HKD 55,60 | HKD 52,05 | 34,43M |
| 2026-09-28 | HKD 53,40 | +0,75 % | HKD 53,00 | HKD 54,15 | HKD 51,90 | 25,05M |
| 2026-09-25 | HKD 53,00 | +2,12 % | HKD 51,95 | HKD 53,40 | HKD 51,60 | 9,18M |
| 2026-09-24 | HKD 51,90 | -1,70 % | HKD 52,50 | HKD 52,95 | HKD 51,55 | 13,31M |
| 2026-09-23 | HKD 52,80 | +0,28 % | HKD 52,90 | HKD 53,40 | HKD 52,20 | 17,57M |
| 2026-09-22 | HKD 52,65 | -0,66 % | HKD 53,00 | HKD 53,75 | HKD 52,35 | 18,63M |
| 2026-09-21 | HKD 53,00 | +5,26 % | HKD 50,95 | HKD 53,55 | HKD 50,80 | 38,60M |
| 2026-09-18 | HKD 50,35 | +0,50 % | HKD 50,35 | HKD 51,90 | HKD 50,15 | 37,15M |
| 2026-09-17 | HKD 50,10 | +0,32 % | HKD 49,96 | HKD 51,15 | HKD 49,74 | 27,39M |
| 2026-09-16 | HKD 49,94 | +1,46 % | HKD 49,90 | HKD 50,95 | HKD 49,42 | 29,99M |
| 2026-09-15 | HKD 49,22 | +0,16 % | HKD 49,14 | HKD 49,50 | HKD 48,20 | 24,35M |
| 2026-09-14 | HKD 49,14 | +4,55 % | HKD 47,12 | HKD 49,40 | HKD 46,42 | 33,59M |
| 2026-09-11 | HKD 47,00 | -1,05 % | HKD 47,50 | HKD 47,50 | HKD 46,16 | 33,56M |
| 2026-09-10 | HKD 47,50 | -2,74 % | HKD 48,46 | HKD 49,00 | HKD 47,14 | 24,25M |
| 2026-09-09 | HKD 48,84 | -0,93 % | HKD 49,30 | HKD 50,15 | HKD 48,62 | 21,62M |
| 2026-09-08 | HKD 49,30 | +1,69 % | HKD 48,12 | HKD 49,34 | HKD 47,78 | 22,39M |
| 2026-09-07 | HKD 48,48 | -1,42 % | HKD 49,44 | HKD 50,65 | HKD 48,38 | 26,70M |
| 2026-09-04 | HKD 49,18 | -3,00 % | HKD 51,10 | HKD 51,35 | HKD 48,82 | 41,65M |
| 2026-09-03 | HKD 50,70 | +2,97 % | HKD 49,24 | HKD 51,35 | HKD 49,08 | 44,02M |
| 2026-09-02 | HKD 49,24 | -0,49 % | HKD 49,34 | HKD 49,90 | HKD 48,42 | 23,31M |
| 2026-09-01 | HKD 49,48 | +1,31 % | HKD 48,86 | HKD 50,35 | HKD 48,18 | 32,64M |
| 2026-08-31 | HKD 48,84 | -3,57 % | HKD 49,02 | HKD 50,20 | HKD 47,82 | 47,44M |
| 2026-08-28 | HKD 50,65 | +0,30 % | HKD 50,50 | HKD 52,00 | HKD 50,10 | 33,03M |
| 2026-08-27 | HKD 50,50 | -0,49 % | HKD 51,25 | HKD 51,25 | HKD 49,04 | 50,38M |
| 2026-08-26 | HKD 50,75 | -2,78 % | HKD 53,15 | HKD 54,45 | HKD 50,30 | 88,95M |
| 2026-08-25 | HKD 52,20 | +7,41 % | HKD 48,60 | HKD 52,45 | HKD 48,12 | 60,11M |
| 2026-08-24 | HKD 48,60 | -4,71 % | HKD 51,25 | HKD 51,45 | HKD 48,12 | 43,79M |
| 2026-08-21 | HKD 51,00 | +2,74 % | HKD 49,50 | HKD 51,00 | HKD 48,62 | 37,24M |
| 2026-08-20 | HKD 49,64 | +3,63 % | HKD 51,50 | HKD 51,55 | HKD 49,08 | 70,13M |
| 2026-08-19 | HKD 47,90 | -1,40 % | HKD 48,20 | HKD 49,82 | HKD 47,18 | 32,00M |
| 2026-08-18 | HKD 48,58 | +5,24 % | HKD 46,28 | HKD 49,00 | HKD 46,22 | 57,78M |
| 2026-08-17 | HKD 46,16 | +2,26 % | HKD 45,14 | HKD 47,46 | HKD 44,66 | 26,10M |
| 2026-08-14 | HKD 45,14 | -1,27 % | HKD 45,72 | HKD 46,40 | HKD 44,42 | 21,33M |
| 2026-08-13 | HKD 45,72 | +0,04 % | HKD 45,80 | HKD 46,68 | HKD 45,06 | 29,41M |
| 2026-08-12 | HKD 45,70 | -0,61 % | HKD 45,96 | HKD 46,66 | HKD 45,00 | 34,66M |
| 2026-08-11 | HKD 45,98 | -0,30 % | HKD 46,12 | HKD 47,80 | HKD 45,80 | 47,20M |
| 2026-08-10 | HKD 46,12 | +0,57 % | HKD 46,70 | HKD 48,78 | HKD 45,62 | 76,56M |
| 2026-08-07 | HKD 45,86 | +10,83 % | HKD 41,36 | HKD 45,98 | HKD 41,02 | 76,32M |
| 2026-08-06 | HKD 41,38 | +1,87 % | HKD 40,32 | HKD 42,10 | HKD 40,32 | 37,43M |
| 2026-08-05 | HKD 40,62 | +0,40 % | HKD 40,50 | HKD 41,32 | HKD 39,44 | 37,96M |
| 2026-08-04 | HKD 40,46 | +4,28 % | HKD 40,26 | HKD 41,30 | HKD 39,80 | 49,10M |
| 2026-08-03 | HKD 38,80 | +0,15 % | HKD 38,66 | HKD 39,18 | HKD 38,14 | 16,77M |
| 2026-07-31 | HKD 38,74 | +2,49 % | HKD 38,00 | HKD 39,08 | HKD 37,64 | 25,15M |
| 2026-07-30 | HKD 37,80 | -4,01 % | HKD 39,48 | HKD 39,60 | HKD 36,96 | 38,21M |
| 2026-07-29 | HKD 39,38 | +2,07 % | HKD 39,46 | HKD 39,72 | HKD 38,68 | 23,61M |
| 2026-07-28 | HKD 38,58 | -0,21 % | HKD 39,12 | HKD 39,20 | HKD 38,06 | 13,55M |
| 2026-07-27 | HKD 38,66 | -1,13 % | HKD 39,20 | HKD 39,98 | HKD 38,36 | 17,13M |
| 2026-07-24 | HKD 39,10 | -0,36 % | HKD 39,12 | HKD 39,70 | HKD 38,54 | 16,15M |
| 2026-07-23 | HKD 39,24 | +1,03 % | HKD 38,52 | HKD 39,70 | HKD 38,52 | 18,95M |
| 2026-07-22 | HKD 38,84 | +0,05 % | HKD 39,00 | HKD 40,10 | HKD 38,50 | 20,40M |
| 2026-07-21 | HKD 38,82 | +1,46 % | HKD 38,50 | HKD 39,38 | HKD 37,64 | 22,23M |
| 2026-07-20 | HKD 38,26 | +3,46 % | HKD 37,74 | HKD 38,86 | HKD 37,14 | 25,65M |
| 2026-07-17 | HKD 36,98 | -5,95 % | HKD 39,32 | HKD 39,66 | HKD 36,52 | 51,35M |
| 2026-07-16 | HKD 39,32 | -0,56 % | HKD 39,70 | HKD 41,00 | HKD 38,90 | 31,30M |
| 2026-07-15 | HKD 39,54 | +3,51 % | HKD 37,50 | HKD 40,56 | HKD 37,50 | 54,79M |
| 2026-07-14 | HKD 38,20 | +2,36 % | HKD 36,34 | HKD 38,62 | HKD 36,02 | 32,22M |
| 2026-07-13 | HKD 37,32 | -1,69 % | HKD 37,90 | HKD 38,68 | HKD 36,92 | 25,03M |
| 2026-07-10 | HKD 37,96 | +2,43 % | HKD 37,20 | HKD 39,66 | HKD 36,84 | 46,28M |
| 2026-07-09 | HKD 37,06 | +3,93 % | HKD 35,62 | HKD 38,00 | HKD 35,56 | 39,82M |
| 2026-07-08 | HKD 35,66 | -3,05 % | HKD 37,00 | HKD 37,36 | HKD 35,42 | 41,79M |
| 2026-07-07 | HKD 36,78 | -2,70 % | HKD 37,10 | HKD 37,88 | HKD 36,56 | 30,50M |
| 2026-07-06 | HKD 37,80 | +0,64 % | HKD 37,12 | HKD 39,10 | HKD 36,80 | 41,76M |
| 2026-07-03 | HKD 37,56 | +4,74 % | HKD 36,00 | HKD 37,68 | HKD 35,64 | 48,67M |
| 2026-07-02 | HKD 35,86 | +3,64 % | HKD 35,60 | HKD 36,34 | HKD 35,00 | 38,83M |
| 2026-06-30 | HKD 34,60 | -1,93 % | HKD 35,28 | HKD 35,80 | HKD 34,20 | 32,71M |
| 2026-06-29 | HKD 35,28 | +6,78 % | HKD 33,80 | HKD 35,66 | HKD 33,14 | 43,37M |
| 2026-06-26 | HKD 33,04 | -0,18 % | HKD 33,12 | HKD 33,76 | HKD 32,48 | 28,69M |
| 2026-06-25 | HKD 33,10 | +2,03 % | HKD 32,46 | HKD 34,10 | HKD 31,92 | 33,19M |
| 2026-06-24 | HKD 32,44 | +4,17 % | HKD 31,50 | HKD 33,44 | HKD 31,14 | 38,05M |
| 2026-06-23 | HKD 31,14 | +1,30 % | HKD 30,74 | HKD 31,82 | HKD 30,60 | 26,91M |
| 2026-06-22 | HKD 30,74 | -0,26 % | HKD 30,60 | HKD 31,14 | HKD 29,62 | 33,69M |
| 2026-06-18 | HKD 30,82 | +3,22 % | HKD 29,32 | HKD 31,26 | HKD 29,10 | 26,94M |
| 2026-06-17 | HKD 29,86 | -0,53 % | HKD 29,90 | HKD 30,24 | HKD 29,48 | 19,17M |
| 2026-06-16 | HKD 30,02 | -2,91 % | HKD 30,92 | HKD 31,10 | HKD 29,80 | 18,09M |
| 2026-06-15 | HKD 30,92 | -0,51 % | HKD 31,18 | HKD 31,56 | HKD 30,78 | 15,93M |
| 2026-06-12 | HKD 31,08 | +3,81 % | HKD 30,28 | HKD 31,16 | HKD 29,64 | 44,22M |
| 2026-06-11 | HKD 29,94 | +0,81 % | HKD 29,46 | HKD 29,98 | HKD 28,90 | 36,25M |
| 2026-06-10 | HKD 29,70 | -0,80 % | HKD 28,48 | HKD 30,06 | HKD 28,48 | 35,13M |
| 2026-06-09 | HKD 29,94 | -1,45 % | HKD 30,52 | HKD 30,58 | HKD 28,54 | 53,18M |
| 2026-06-08 | HKD 30,38 | -7,21 % | HKD 31,50 | HKD 31,78 | HKD 30,24 | 52,61M |
| 2026-06-05 | HKD 32,74 | +0,99 % | HKD 33,04 | HKD 33,86 | HKD 32,52 | 24,57M |
| 2026-06-04 | HKD 32,42 | -0,80 % | HKD 32,58 | HKD 32,96 | HKD 32,20 | 20,50M |
| 2026-06-03 | HKD 32,68 | -7,00 % | HKD 35,10 | HKD 35,10 | HKD 32,50 | 45,78M |
| 2026-06-02 | HKD 35,14 | +1,50 % | HKD 34,62 | HKD 35,46 | HKD 33,56 | 26,52M |
| 2026-06-01 | HKD 34,62 | +3,84 % | HKD 33,70 | HKD 35,46 | HKD 33,60 | 44,17M |
| 2026-05-29 | HKD 33,34 | +2,96 % | HKD 32,86 | HKD 33,86 | HKD 31,92 | 43,11M |
| 2026-05-28 | HKD 32,38 | -3,86 % | HKD 33,66 | HKD 33,76 | HKD 32,06 | 21,81M |
| 2026-05-27 | HKD 33,68 | -2,04 % | HKD 34,38 | HKD 34,52 | HKD 33,52 | 15,42M |
| 2026-05-26 | HKD 34,38 | +5,07 % | HKD 32,78 | HKD 34,98 | HKD 32,72 | 45,82M |