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 63,35 | +1,04 % | HKD 62,30 | HKD 63,90 | HKD 62,25 | 6,33M |
| 2026-09-29 | HKD 62,70 | +0,64 % | HKD 62,65 | HKD 63,20 | HKD 61,40 | 5,48M |
| 2026-09-28 | HKD 62,30 | -4,01 % | HKD 64,90 | HKD 65,25 | HKD 61,65 | 8,32M |
| 2026-09-25 | HKD 64,90 | -0,46 % | HKD 65,20 | HKD 65,20 | HKD 63,00 | 4,85M |
| 2026-09-24 | HKD 65,20 | +0,31 % | HKD 64,10 | HKD 65,50 | HKD 63,65 | 5,03M |
| 2026-09-23 | HKD 65,00 | -3,13 % | HKD 67,10 | HKD 67,60 | HKD 64,45 | 12,52M |
| 2026-09-22 | HKD 67,10 | -0,37 % | HKD 67,85 | HKD 68,85 | HKD 67,05 | 4,57M |
| 2026-09-21 | HKD 67,35 | +0,45 % | HKD 66,35 | HKD 67,75 | HKD 66,20 | 3,26M |
| 2026-09-18 | HKD 67,05 | -0,67 % | HKD 68,00 | HKD 68,80 | HKD 66,80 | 7,11M |
| 2026-09-17 | HKD 67,50 | -1,46 % | HKD 68,50 | HKD 68,80 | HKD 67,05 | 4,16M |
| 2026-09-16 | HKD 68,50 | +2,01 % | HKD 68,75 | HKD 68,85 | HKD 66,90 | 4,29M |
| 2026-09-15 | HKD 67,15 | +0,30 % | HKD 67,55 | HKD 69,20 | HKD 67,00 | 10,02M |
| 2026-09-14 | HKD 66,95 | -3,11 % | HKD 68,90 | HKD 69,50 | HKD 66,35 | 10,09M |
| 2026-09-11 | HKD 69,10 | +0,44 % | HKD 68,75 | HKD 70,95 | HKD 67,45 | 13,81M |
| 2026-09-10 | HKD 68,80 | -1,15 % | HKD 68,00 | HKD 69,45 | HKD 68,00 | 7,93M |
| 2026-09-09 | HKD 69,60 | +3,42 % | HKD 67,55 | HKD 69,75 | HKD 67,25 | 9,91M |
| 2026-09-08 | HKD 67,30 | -3,24 % | HKD 69,30 | HKD 69,75 | HKD 66,60 | 11,99M |
| 2026-09-07 | HKD 69,55 | -1,35 % | HKD 70,50 | HKD 70,60 | HKD 68,65 | 7,88M |
| 2026-09-04 | HKD 70,50 | -0,14 % | HKD 71,00 | HKD 71,85 | HKD 69,85 | 14,59M |
| 2026-09-03 | HKD 70,60 | -1,53 % | HKD 71,60 | HKD 71,70 | HKD 70,20 | 10,02M |
| 2026-09-02 | HKD 71,70 | -0,28 % | HKD 71,90 | HKD 72,65 | HKD 70,40 | 10,20M |
| 2026-09-01 | HKD 71,90 | +1,13 % | HKD 71,10 | HKD 74,10 | HKD 70,70 | 20,69M |
| 2026-08-31 | HKD 71,10 | +7,40 % | HKD 65,95 | HKD 71,30 | HKD 65,40 | 26,09M |
| 2026-08-28 | HKD 66,20 | +3,28 % | HKD 64,10 | HKD 67,50 | HKD 63,65 | 15,96M |
| 2026-08-27 | HKD 64,10 | +2,40 % | HKD 65,00 | HKD 66,40 | HKD 61,90 | 26,70M |
| 2026-08-26 | HKD 62,60 | +2,45 % | HKD 61,15 | HKD 65,00 | HKD 61,15 | 17,69M |
| 2026-08-25 | HKD 61,10 | +1,50 % | HKD 60,10 | HKD 62,50 | HKD 58,75 | 7,80M |
| 2026-08-24 | HKD 60,20 | -2,51 % | HKD 61,75 | HKD 62,75 | HKD 59,25 | 11,21M |
| 2026-08-21 | HKD 61,75 | +5,11 % | HKD 59,00 | HKD 62,55 | HKD 58,40 | 14,46M |
| 2026-08-20 | HKD 58,75 | +0,60 % | HKD 58,50 | HKD 59,50 | HKD 58,30 | 7,10M |
| 2026-08-19 | HKD 58,40 | -3,31 % | HKD 59,50 | HKD 60,70 | HKD 57,90 | 9,88M |
| 2026-08-18 | HKD 60,40 | +1,00 % | HKD 59,70 | HKD 63,35 | HKD 58,90 | 20,05M |
| 2026-08-17 | HKD 59,80 | +1,79 % | HKD 58,75 | HKD 60,30 | HKD 58,70 | 6,55M |
| 2026-08-14 | HKD 58,75 | +0,26 % | HKD 58,95 | HKD 59,70 | HKD 58,25 | 5,13M |
| 2026-08-13 | HKD 58,60 | -0,42 % | HKD 58,05 | HKD 59,50 | HKD 58,05 | 6,06M |
| 2026-08-12 | HKD 58,85 | +1,99 % | HKD 57,25 | HKD 58,90 | HKD 57,00 | 4,64M |
| 2026-08-11 | HKD 57,70 | -2,20 % | HKD 59,00 | HKD 59,00 | HKD 57,60 | 6,66M |
| 2026-08-10 | HKD 59,00 | +0,08 % | HKD 59,15 | HKD 59,45 | HKD 58,05 | 5,77M |
| 2026-08-07 | HKD 58,95 | +0,86 % | HKD 58,60 | HKD 59,00 | HKD 57,65 | 5,60M |
| 2026-08-06 | HKD 58,45 | -1,68 % | HKD 58,55 | HKD 59,20 | HKD 58,20 | 9,62M |
| 2026-08-05 | HKD 59,45 | +2,85 % | HKD 58,00 | HKD 59,80 | HKD 57,50 | 13,57M |
| 2026-08-04 | HKD 57,80 | +2,21 % | HKD 56,95 | HKD 58,30 | HKD 56,20 | 12,56M |
| 2026-08-03 | HKD 56,55 | +0,89 % | HKD 55,10 | HKD 56,55 | HKD 54,55 | 16,23M |
| 2026-07-31 | HKD 56,05 | -2,01 % | HKD 58,60 | HKD 59,10 | HKD 55,70 | 21,85M |
| 2026-07-30 | HKD 57,20 | -6,54 % | HKD 60,25 | HKD 60,25 | HKD 57,00 | 19,00M |
| 2026-07-29 | HKD 61,20 | +5,43 % | HKD 58,05 | HKD 61,45 | HKD 58,00 | 25,34M |
| 2026-07-28 | HKD 58,05 | -1,02 % | HKD 59,00 | HKD 59,45 | HKD 56,50 | 13,56M |
| 2026-07-27 | HKD 58,65 | +0,51 % | HKD 58,95 | HKD 59,80 | HKD 57,70 | 8,15M |
| 2026-07-24 | HKD 58,35 | -1,93 % | HKD 58,30 | HKD 59,55 | HKD 57,60 | 8,45M |
| 2026-07-23 | HKD 59,50 | +2,15 % | HKD 58,30 | HKD 60,45 | HKD 57,85 | 14,21M |
| 2026-07-22 | HKD 58,25 | +1,66 % | HKD 57,60 | HKD 59,15 | HKD 57,10 | 16,56M |
| 2026-07-21 | HKD 57,30 | +4,56 % | HKD 54,95 | HKD 57,80 | HKD 54,50 | 17,58M |
| 2026-07-20 | HKD 54,80 | +1,58 % | HKD 55,20 | HKD 56,10 | HKD 54,35 | 15,71M |
| 2026-07-17 | HKD 53,95 | -4,34 % | HKD 56,40 | HKD 57,10 | HKD 53,45 | 15,31M |
| 2026-07-16 | HKD 56,40 | +1,53 % | HKD 56,55 | HKD 57,85 | HKD 55,90 | 13,72M |
| 2026-07-15 | HKD 55,55 | -0,45 % | HKD 56,00 | HKD 56,85 | HKD 55,00 | 10,89M |
| 2026-07-14 | HKD 55,80 | +1,36 % | HKD 55,05 | HKD 55,80 | HKD 53,60 | 14,78M |
| 2026-07-13 | HKD 55,05 | -1,52 % | HKD 55,50 | HKD 56,25 | HKD 53,85 | 15,06M |
| 2026-07-10 | HKD 55,90 | -1,41 % | HKD 57,20 | HKD 58,15 | HKD 55,75 | 14,61M |
| 2026-07-09 | HKD 56,70 | -1,31 % | HKD 57,50 | HKD 57,70 | HKD 55,50 | 14,47M |
| 2026-07-08 | HKD 57,45 | +3,23 % | HKD 55,75 | HKD 57,45 | HKD 55,45 | 18,66M |
| 2026-07-07 | HKD 55,65 | -0,09 % | HKD 55,00 | HKD 56,70 | HKD 54,85 | 18,00M |
| 2026-07-06 | HKD 55,70 | -7,24 % | HKD 60,15 | HKD 60,40 | HKD 55,25 | 22,57M |
| 2026-07-03 | HKD 60,05 | +1,44 % | HKD 59,20 | HKD 61,95 | HKD 59,05 | 14,27M |
| 2026-07-02 | HKD 59,20 | -2,95 % | HKD 61,05 | HKD 62,05 | HKD 58,90 | 15,10M |
| 2026-06-30 | HKD 61,00 | +2,69 % | HKD 60,30 | HKD 62,45 | HKD 59,75 | 19,34M |
| 2026-06-29 | HKD 59,40 | -2,46 % | HKD 60,90 | HKD 62,15 | HKD 57,05 | 39,09M |
| 2026-06-26 | HKD 60,90 | -9,10 % | HKD 65,00 | HKD 65,00 | HKD 57,45 | 46,03M |
| 2026-06-25 | HKD 67,00 | -11,73 % | HKD 80,05 | HKD 81,80 | HKD 65,85 | 52,25M |
| 2026-06-24 | HKD 75,90 | -0,65 % | HKD 76,65 | HKD 79,20 | HKD 73,60 | 19,42M |
| 2026-06-23 | HKD 76,40 | -3,72 % | HKD 79,35 | HKD 81,90 | HKD 75,40 | 18,27M |
| 2026-06-22 | HKD 79,35 | -1,00 % | HKD 80,90 | HKD 84,55 | HKD 78,45 | 22,06M |
| 2026-06-18 | HKD 80,15 | +0,75 % | HKD 79,15 | HKD 80,95 | HKD 77,00 | 23,07M |
| 2026-06-17 | HKD 79,55 | +6,64 % | HKD 75,00 | HKD 82,40 | HKD 74,15 | 24,49M |
| 2026-06-16 | HKD 74,60 | -2,16 % | HKD 76,25 | HKD 77,45 | HKD 73,80 | 12,11M |
| 2026-06-15 | HKD 76,25 | +6,57 % | HKD 73,00 | HKD 76,75 | HKD 71,95 | 17,92M |
| 2026-06-12 | HKD 71,55 | +0,85 % | HKD 72,95 | HKD 74,55 | HKD 70,55 | 15,60M |
| 2026-06-11 | HKD 70,95 | -3,93 % | HKD 73,50 | HKD 73,65 | HKD 69,80 | 18,64M |
| 2026-06-10 | HKD 73,85 | -3,78 % | HKD 76,60 | HKD 77,15 | HKD 71,65 | 19,17M |
| 2026-06-09 | HKD 76,75 | -0,45 % | HKD 77,55 | HKD 78,85 | HKD 74,85 | 14,39M |
| 2026-06-08 | HKD 77,10 | -6,03 % | HKD 78,00 | HKD 79,15 | HKD 75,50 | 24,04M |
| 2026-06-05 | HKD 82,05 | -0,18 % | HKD 80,05 | HKD 84,80 | HKD 78,30 | 22,92M |
| 2026-06-04 | HKD 82,20 | -1,91 % | HKD 83,25 | HKD 84,00 | HKD 80,60 | 14,81M |
| 2026-06-03 | HKD 83,80 | +0,96 % | HKD 83,00 | HKD 87,40 | HKD 82,10 | 26,42M |
| 2026-06-02 | HKD 83,00 | +0,18 % | HKD 83,90 | HKD 85,40 | HKD 81,95 | 24,62M |
| 2026-06-01 | HKD 82,85 | -1,13 % | HKD 86,80 | HKD 87,60 | HKD 81,55 | 33,61M |
| 2026-05-29 | HKD 83,80 | +13,78 % | HKD 75,80 | HKD 85,20 | HKD 74,30 | 75,81M |
| 2026-05-28 | HKD 73,65 | -2,00 % | HKD 74,45 | HKD 75,50 | HKD 72,50 | 14,69M |
| 2026-05-27 | HKD 75,15 | +1,62 % | HKD 75,00 | HKD 77,70 | HKD 73,85 | 27,57M |
| 2026-05-26 | HKD 73,95 | +0,96 % | HKD 74,20 | HKD 75,50 | HKD 69,90 | 32,04M |