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 56,30 | +0,90 % | HKD 55,00 | HKD 58,00 | HKD 54,95 | 55,14K |
| 2026-09-30 | HKD 55,80 | -2,53 % | HKD 60,00 | HKD 60,00 | HKD 54,90 | 121,62K |
| 2026-09-29 | HKD 57,25 | -3,78 % | HKD 58,95 | HKD 60,85 | HKD 54,50 | 548,52K |
| 2026-09-28 | HKD 59,50 | -4,19 % | HKD 64,65 | HKD 81,00 | HKD 59,35 |
| 2,20M |
| 2026-09-25 | HKD 62,10 | -16,81 % | HKD 72,10 | HKD 74,50 | HKD 61,90 | 60,42K |
| 2026-09-24 | HKD 74,65 | -0,73 % | HKD 75,30 | HKD 83,00 | HKD 72,55 | 111,12K |
| 2026-09-23 | HKD 75,20 | -4,08 % | HKD 79,90 | HKD 79,90 | HKD 74,00 | 100,40K |
| 2026-09-22 | HKD 78,40 | -3,27 % | HKD 82,00 | HKD 84,20 | HKD 78,40 | 100,36K |
| 2026-09-21 | HKD 81,05 | +4,18 % | HKD 77,85 | HKD 83,00 | HKD 77,80 | 100,14K |
| 2026-09-18 | HKD 77,80 | +1,70 % | HKD 76,00 | HKD 80,50 | HKD 75,75 | 55,86K |
| 2026-09-17 | HKD 76,50 | +0,46 % | HKD 79,50 | HKD 79,50 | HKD 73,00 | 51,60K |
| 2026-09-16 | HKD 76,15 | +4,17 % | HKD 75,40 | HKD 78,60 | HKD 71,00 | 101,76K |
| 2026-09-15 | HKD 73,10 | -1,02 % | HKD 78,50 | HKD 79,90 | HKD 70,10 | 68,28K |
| 2026-09-14 | HKD 73,85 | -12,60 % | HKD 84,90 | HKD 88,40 | HKD 68,15 | 163,68K |
| 2026-09-11 | HKD 84,50 | -2,65 % | HKD 90,65 | HKD 95,35 | HKD 83,20 | 97,20K |
| 2026-09-10 | HKD 86,80 | -1,20 % | HKD 87,90 | HKD 95,55 | HKD 85,95 | 67,62K |
| 2026-09-09 | HKD 87,85 | -4,61 % | HKD 95,00 | HKD 96,80 | HKD 79,70 | 101,94K |
| 2026-09-08 | HKD 92,10 | +11,16 % | HKD 82,55 | HKD 92,10 | HKD 80,00 | 104,58K |
| 2026-09-07 | HKD 82,85 | -17,97 % | HKD 102,00 | HKD 102,00 | HKD 75,80 | 145,50K |
| 2026-09-04 | HKD 101,00 | -0,30 % | HKD 101,30 | HKD 103,20 | HKD 99,00 | 106,44K |
| 2026-09-03 | HKD 101,30 | +0,20 % | HKD 101,50 | HKD 102,80 | HKD 94,55 | 52,74K |
| 2026-09-02 | HKD 101,10 | -8,42 % | HKD 112,40 | HKD 112,40 | HKD 100,70 | 103,62K |
| 2026-09-01 | HKD 110,40 | -2,47 % | HKD 113,20 | HKD 117,80 | HKD 108,50 | 102,60K |
| 2026-08-31 | HKD 113,20 | +0,27 % | HKD 110,90 | HKD 116,00 | HKD 109,40 | 70,26K |
| 2026-08-28 | HKD 112,90 | -4,16 % | HKD 116,10 | HKD 118,00 | HKD 111,70 | 101,04K |
| 2026-08-27 | HKD 117,80 | +7,19 % | HKD 110,00 | HKD 118,30 | HKD 108,30 | 77,22K |
| 2026-08-26 | HKD 109,90 | -6,86 % | HKD 118,00 | HKD 119,00 | HKD 109,10 | 54,66K |
| 2026-08-25 | HKD 118,00 | -0,84 % | HKD 119,70 | HKD 119,70 | HKD 113,30 | 147,18K |
| 2026-08-24 | HKD 119,00 | +4,29 % | HKD 114,80 | HKD 121,50 | HKD 111,70 | 172,20K |
| 2026-08-21 | HKD 114,10 | +7,74 % | HKD 105,90 | HKD 115,80 | HKD 103,10 | 105,88K |
| 2026-08-20 | HKD 105,90 | +0,86 % | HKD 106,40 | HKD 112,00 | HKD 101,10 | 107,76K |
| 2026-08-19 | HKD 105,00 | -13,22 % | HKD 120,00 | HKD 120,00 | HKD 102,00 | 62,52K |
| 2026-08-18 | HKD 121,00 | +2,02 % | HKD 119,50 | HKD 127,50 | HKD 112,00 | 103,98K |
| 2026-08-17 | HKD 118,60 | +5,24 % | HKD 113,70 | HKD 118,80 | HKD 112,80 | 101,10K |
| 2026-08-14 | HKD 112,70 | -2,00 % | HKD 112,00 | HKD 117,00 | HKD 111,20 | 53,22K |
| 2026-08-13 | HKD 115,00 | -1,03 % | HKD 117,00 | HKD 119,80 | HKD 112,10 | 102,06K |
| 2026-08-12 | HKD 116,20 | +9,62 % | HKD 110,00 | HKD 117,50 | HKD 105,80 | 99,60K |
| 2026-08-11 | HKD 106,00 | -1,30 % | HKD 108,60 | HKD 113,40 | HKD 105,10 | 65,28K |
| 2026-08-10 | HKD 107,40 | +0,85 % | HKD 107,40 | HKD 107,70 | HKD 104,20 | 100,74K |
| 2026-08-07 | HKD 106,50 | +1,14 % | HKD 104,50 | HKD 108,30 | HKD 103,90 | 53,94K |
| 2026-08-06 | HKD 105,30 | -1,59 % | HKD 106,50 | HKD 109,80 | HKD 103,20 | 101,82K |
| 2026-08-05 | HKD 107,00 | -2,10 % | HKD 109,30 | HKD 111,30 | HKD 107,00 | 54,68K |
| 2026-08-04 | HKD 109,30 | -0,09 % | HKD 110,80 | HKD 112,40 | HKD 106,80 | 103,68K |
| 2026-08-03 | HKD 109,40 | +8,00 % | HKD 103,60 | HKD 109,70 | HKD 98,60 | 102,78K |
| 2026-07-31 | HKD 101,30 | +1,96 % | HKD 101,90 | HKD 104,00 | HKD 96,85 | 54,30K |
| 2026-07-30 | HKD 99,35 | -7,15 % | HKD 108,50 | HKD 108,90 | HKD 99,10 | 110,10K |
| 2026-07-29 | HKD 107,00 | -2,28 % | HKD 108,80 | HKD 109,50 | HKD 105,50 | 54,84K |
| 2026-07-28 | HKD 109,50 | -0,90 % | HKD 110,50 | HKD 111,00 | HKD 105,30 | 53,16K |
| 2026-07-27 | HKD 110,50 | -2,47 % | HKD 114,30 | HKD 114,30 | HKD 108,50 | 100,80K |
| 2026-07-24 | HKD 113,30 | +1,80 % | HKD 112,40 | HKD 113,80 | HKD 109,50 | 55,68K |
| 2026-07-23 | HKD 111,30 | -1,77 % | HKD 112,60 | HKD 117,70 | HKD 106,70 | 102,24K |
| 2026-07-22 | HKD 113,30 | -0,18 % | HKD 114,10 | HKD 114,90 | HKD 112,30 | 53,58K |
| 2026-07-21 | HKD 113,50 | +2,34 % | HKD 110,90 | HKD 113,50 | HKD 109,90 | 99,48K |
| 2026-07-20 | HKD 110,90 | -0,36 % | HKD 113,00 | HKD 113,00 | HKD 105,60 | 53,82K |
| 2026-07-17 | HKD 111,30 | -2,54 % | HKD 115,30 | HKD 115,30 | HKD 109,40 | 110,16K |
| 2026-07-16 | HKD 114,20 | +1,06 % | HKD 114,00 | HKD 115,70 | HKD 112,50 | 53,40K |
| 2026-07-15 | HKD 113,00 | -3,00 % | HKD 116,00 | HKD 118,10 | HKD 112,00 | 101,58K |
| 2026-07-14 | HKD 116,50 | +3,93 % | HKD 114,00 | HKD 118,50 | HKD 113,70 | 56,46K |
| 2026-07-13 | HKD 112,10 | -0,09 % | HKD 112,90 | HKD 114,80 | HKD 109,60 | 103,44K |
| 2026-07-10 | HKD 112,20 | -3,28 % | HKD 114,40 | HKD 118,00 | HKD 112,00 | 105,84K |
| 2026-07-09 | HKD 116,00 | -0,77 % | HKD 117,00 | HKD 118,80 | HKD 113,10 | 52,08K |
| 2026-07-08 | HKD 116,90 | +1,30 % | HKD 115,40 | HKD 118,70 | HKD 111,00 | 102,12K |
| 2026-07-07 | HKD 115,40 | -2,70 % | HKD 118,50 | HKD 120,40 | HKD 115,40 | 106,62K |
| 2026-07-06 | HKD 118,60 | +3,76 % | HKD 111,90 | HKD 118,90 | HKD 111,10 | 115,32K |
| 2026-07-03 | HKD 114,30 | +5,15 % | HKD 108,70 | HKD 115,60 | HKD 106,10 | 108,96K |
| 2026-07-02 | HKD 108,70 | -5,64 % | HKD 111,50 | HKD 118,00 | HKD 107,10 | 73,80K |
| 2026-06-30 | HKD 115,20 | +0,09 % | HKD 111,00 | HKD 122,10 | HKD 110,00 | 216,48K |
| 2026-06-29 | HKD 115,10 | -4,24 % | HKD 122,70 | HKD 122,70 | HKD 105,10 | 198,66K |
| 2026-06-26 | HKD 120,20 | — | HKD 110,10 | HKD 122,80 | HKD 110,10 | 2,03M |