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 52,25 | +0,48 % | HKD 51,85 | HKD 52,50 | HKD 51,75 | 12,42M |
| 2026-09-29 | HKD 52,00 | -0,86 % | HKD 52,45 | HKD 52,55 | HKD 51,90 | 11,10M |
| 2026-09-28 | HKD 52,45 | +2,54 % | HKD 51,15 | HKD 52,60 | HKD 51,15 | 10,58M |
| 2026-09-25 | HKD 51,15 | -0,20 % | HKD 50,95 | HKD 51,15 | HKD 50,70 | 4,02M |
| 2026-09-24 | HKD 51,25 | -0,10 % | HKD 51,30 | HKD 51,55 | HKD 51,05 | 6,08M |
| 2026-09-23 | HKD 51,30 | -1,91 % | HKD 52,10 | HKD 52,35 | HKD 51,20 | 6,47M |
| 2026-09-22 | HKD 52,30 | -0,19 % | HKD 52,50 | HKD 52,50 | HKD 51,55 | 7,84M |
| 2026-09-21 | HKD 52,40 | +0,67 % | HKD 51,90 | HKD 52,40 | HKD 51,55 | 8,63M |
| 2026-09-18 | HKD 52,05 | +0,19 % | HKD 52,45 | HKD 52,50 | HKD 51,85 | 17,18M |
| 2026-09-17 | HKD 51,95 | +1,17 % | HKD 51,00 | HKD 52,05 | HKD 50,40 | 12,51M |
| 2026-09-16 | HKD 51,35 | +0,29 % | HKD 52,00 | HKD 52,00 | HKD 50,95 | 9,91M |
| 2026-09-15 | HKD 51,20 | -4,57 % | HKD 53,70 | HKD 53,70 | HKD 50,80 | 16,49M |
| 2026-09-14 | HKD 53,65 | +2,58 % | HKD 52,25 | HKD 53,85 | HKD 52,15 | 15,42M |
| 2026-09-11 | HKD 52,30 | +1,16 % | HKD 51,00 | HKD 52,30 | HKD 51,00 | 14,91M |
| 2026-09-10 | HKD 51,70 | -0,48 % | HKD 51,00 | HKD 51,75 | HKD 50,75 | 8,21M |
| 2026-09-09 | HKD 51,95 | +0,58 % | HKD 51,65 | HKD 52,35 | HKD 51,25 | 12,00M |
| 2026-09-08 | HKD 51,65 | -2,18 % | HKD 52,20 | HKD 52,60 | HKD 51,60 | 11,26M |
| 2026-09-07 | HKD 52,80 | -0,09 % | HKD 52,60 | HKD 53,05 | HKD 52,15 | 10,34M |
| 2026-09-04 | HKD 52,85 | +1,44 % | HKD 52,65 | HKD 53,10 | HKD 52,50 | 20,70M |
| 2026-09-03 | HKD 52,10 | -1,04 % | HKD 52,65 | HKD 53,00 | HKD 51,85 | 11,50M |
| 2026-09-02 | HKD 52,65 | +0,77 % | HKD 52,25 | HKD 52,75 | HKD 51,50 | 11,76M |
| 2026-09-01 | HKD 52,25 | -0,85 % | HKD 52,10 | HKD 52,65 | HKD 51,90 | 13,78M |
| 2026-08-31 | HKD 52,70 | +3,43 % | HKD 51,00 | HKD 52,70 | HKD 50,85 | 29,78M |
| 2026-08-28 | HKD 50,95 | +2,27 % | HKD 49,58 | HKD 51,35 | HKD 49,58 | 11,91M |
| 2026-08-27 | HKD 49,82 | -0,36 % | HKD 50,00 | HKD 50,25 | HKD 49,56 | 8,37M |
| 2026-08-26 | HKD 50,00 | -0,79 % | HKD 50,60 | HKD 50,65 | HKD 49,50 | 15,53M |
| 2026-08-25 | HKD 50,40 | +0,10 % | HKD 50,35 | HKD 50,70 | HKD 50,05 | 6,82M |
| 2026-08-24 | HKD 50,35 | -1,27 % | HKD 50,85 | HKD 50,90 | HKD 50,10 | 7,63M |
| 2026-08-21 | HKD 51,00 | +1,69 % | HKD 50,25 | HKD 51,15 | HKD 50,00 | 9,66M |
| 2026-08-20 | HKD 50,15 | -0,10 % | HKD 50,50 | HKD 50,65 | HKD 49,48 | 7,51M |
| 2026-08-19 | HKD 50,20 | +0,40 % | HKD 50,00 | HKD 50,40 | HKD 49,62 | 6,17M |
| 2026-08-18 | HKD 50,00 | -0,79 % | HKD 50,10 | HKD 50,35 | HKD 49,62 | 7,19M |
| 2026-08-17 | HKD 50,40 | +0,40 % | HKD 50,15 | HKD 50,80 | HKD 50,10 | 6,27M |
| 2026-08-14 | HKD 50,20 | -1,08 % | HKD 50,40 | HKD 50,60 | HKD 50,05 | 6,16M |
| 2026-08-13 | HKD 50,75 | +1,87 % | HKD 49,50 | HKD 50,75 | HKD 49,12 | 8,42M |
| 2026-08-12 | HKD 49,82 | -1,05 % | HKD 49,88 | HKD 50,20 | HKD 49,66 | 7,70M |
| 2026-08-11 | HKD 50,35 | -0,40 % | HKD 50,55 | HKD 50,55 | HKD 50,00 | 6,38M |
| 2026-08-10 | HKD 50,55 | +0,70 % | HKD 50,40 | HKD 50,65 | HKD 49,66 | 9,77M |
| 2026-08-07 | HKD 50,20 | -0,40 % | HKD 49,80 | HKD 50,30 | HKD 49,38 | 8,87M |
| 2026-08-06 | HKD 50,40 | -0,49 % | HKD 49,80 | HKD 50,40 | HKD 48,82 | 15,36M |
| 2026-08-05 | HKD 50,65 | -0,49 % | HKD 50,80 | HKD 50,90 | HKD 50,05 | 9,41M |
| 2026-08-04 | HKD 50,90 | -1,45 % | HKD 52,00 | HKD 52,00 | HKD 50,55 | 13,79M |
| 2026-08-03 | HKD 51,65 | -1,05 % | HKD 51,70 | HKD 52,35 | HKD 51,30 | 9,11M |
| 2026-07-31 | HKD 52,20 | -0,29 % | HKD 51,70 | HKD 52,35 | HKD 51,60 | 11,86M |
| 2026-07-30 | HKD 52,35 | +0,29 % | HKD 52,00 | HKD 52,40 | HKD 51,80 | 9,16M |
| 2026-07-29 | HKD 52,20 | +0,68 % | HKD 51,75 | HKD 52,45 | HKD 51,30 | 12,66M |
| 2026-07-28 | HKD 51,85 | +0,58 % | HKD 51,15 | HKD 52,35 | HKD 51,15 | 16,92M |
| 2026-07-27 | HKD 51,55 | +0,59 % | HKD 50,60 | HKD 51,80 | HKD 50,35 | 16,44M |
| 2026-07-24 | HKD 51,25 | +5,98 % | HKD 49,00 | HKD 51,30 | HKD 48,68 | 38,46M |
| 2026-07-23 | HKD 48,36 | +1,98 % | HKD 47,26 | HKD 48,48 | HKD 47,26 | 10,09M |
| 2026-07-22 | HKD 47,42 | +0,76 % | HKD 47,10 | HKD 47,42 | HKD 46,64 | 6,94M |
| 2026-07-21 | HKD 47,06 | -0,08 % | HKD 47,00 | HKD 47,28 | HKD 46,54 | 7,57M |
| 2026-07-20 | HKD 47,10 | +1,29 % | HKD 46,94 | HKD 47,10 | HKD 46,24 | 8,81M |
| 2026-07-17 | HKD 46,50 | -0,39 % | HKD 46,54 | HKD 46,98 | HKD 46,24 | 6,76M |
| 2026-07-16 | HKD 46,68 | -0,09 % | HKD 46,74 | HKD 47,14 | HKD 46,40 | 8,55M |
| 2026-07-15 | HKD 46,72 | +1,17 % | HKD 46,50 | HKD 46,78 | HKD 46,10 | 10,32M |
| 2026-07-14 | HKD 46,18 | -0,56 % | HKD 46,44 | HKD 46,64 | HKD 45,72 | 11,84M |
| 2026-07-13 | HKD 46,44 | +2,43 % | HKD 45,64 | HKD 46,64 | HKD 45,38 | 20,80M |
| 2026-07-10 | HKD 45,34 | 0,00 % | HKD 45,76 | HKD 46,10 | HKD 45,30 | 12,20M |
| 2026-07-09 | HKD 45,34 | -0,18 % | HKD 45,36 | HKD 45,98 | HKD 45,16 | 14,27M |
| 2026-07-08 | HKD 45,42 | +5,24 % | HKD 42,98 | HKD 45,80 | HKD 42,98 | 26,19M |
| 2026-07-07 | HKD 43,16 | +0,47 % | HKD 42,76 | HKD 43,28 | HKD 42,62 | 12,93M |
| 2026-07-06 | HKD 42,96 | -0,60 % | HKD 43,50 | HKD 43,76 | HKD 42,68 | 9,99M |
| 2026-07-03 | HKD 43,22 | +2,17 % | HKD 42,44 | HKD 43,34 | HKD 42,42 | 12,08M |
| 2026-07-02 | HKD 42,30 | -0,19 % | HKD 42,10 | HKD 42,98 | HKD 41,94 | 18,43M |
| 2026-06-30 | HKD 42,38 | -2,80 % | HKD 43,60 | HKD 43,60 | HKD 41,82 | 28,43M |
| 2026-06-29 | HKD 43,60 | -4,30 % | HKD 44,20 | HKD 44,40 | HKD 43,38 | 18,55M |
| 2026-06-26 | HKD 45,56 | -1,64 % | HKD 46,24 | HKD 46,30 | HKD 44,94 | 16,16M |
| 2026-06-25 | HKD 46,32 | -0,43 % | HKD 46,66 | HKD 46,94 | HKD 45,94 | 13,29M |
| 2026-06-24 | HKD 46,52 | -1,02 % | HKD 47,14 | HKD 47,58 | HKD 45,90 | 21,37M |
| 2026-06-23 | HKD 47,00 | -1,26 % | HKD 47,58 | HKD 47,86 | HKD 46,90 | 14,06M |
| 2026-06-22 | HKD 47,60 | -1,12 % | HKD 47,72 | HKD 48,00 | HKD 47,12 | 15,22M |
| 2026-06-18 | HKD 48,14 | +0,08 % | HKD 48,00 | HKD 48,40 | HKD 47,32 | 18,80M |
| 2026-06-17 | HKD 48,10 | -1,72 % | HKD 48,46 | HKD 49,36 | HKD 48,00 | 13,90M |
| 2026-06-16 | HKD 48,94 | +0,62 % | HKD 48,64 | HKD 49,06 | HKD 48,40 | 10,60M |
| 2026-06-15 | HKD 48,64 | +0,79 % | HKD 48,68 | HKD 49,08 | HKD 48,06 | 13,47M |
| 2026-06-12 | HKD 48,26 | +2,42 % | HKD 47,12 | HKD 48,26 | HKD 47,00 | 14,58M |
| 2026-06-11 | HKD 47,12 | +1,82 % | HKD 45,74 | HKD 47,16 | HKD 45,74 | 14,59M |
| 2026-06-10 | HKD 46,28 | -3,38 % | HKD 47,80 | HKD 47,90 | HKD 46,10 | 20,91M |
| 2026-06-09 | HKD 47,90 | +0,21 % | HKD 47,70 | HKD 48,20 | HKD 46,92 | 16,68M |
| 2026-06-08 | HKD 47,80 | +0,89 % | HKD 47,20 | HKD 47,80 | HKD 46,44 | 13,19M |
| 2026-06-05 | HKD 47,38 | 0,00 % | HKD 47,00 | HKD 47,54 | HKD 46,82 | 13,98M |
| 2026-06-04 | HKD 47,38 | -0,80 % | HKD 47,60 | HKD 47,82 | HKD 47,26 | 10,22M |
| 2026-06-03 | HKD 47,76 | -0,50 % | HKD 47,76 | HKD 48,36 | HKD 47,52 | 13,66M |
| 2026-06-02 | HKD 48,00 | -0,54 % | HKD 48,46 | HKD 48,46 | HKD 47,20 | 12,94M |
| 2026-06-01 | HKD 48,26 | +0,67 % | HKD 47,94 | HKD 48,38 | HKD 47,36 | 11,50M |
| 2026-05-29 | HKD 47,94 | +1,65 % | HKD 47,32 | HKD 48,12 | HKD 47,10 | 28,84M |
| 2026-05-28 | HKD 47,16 | -1,01 % | HKD 47,64 | HKD 47,64 | HKD 46,60 | 16,89M |
| 2026-05-27 | HKD 47,64 | -1,33 % | HKD 48,28 | HKD 48,64 | HKD 47,48 | 15,81M |
| 2026-05-26 | HKD 48,28 | +0,25 % | HKD 48,50 | HKD 48,98 | HKD 48,20 | 14,30M |