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 56,25 | -3,52 % | HKD 58,05 | HKD 58,55 | HKD 55,60 | 142,67K |
| 2026-09-30 | HKD 58,30 | -0,17 % | HKD 59,40 | HKD 59,40 | HKD 57,80 | 522,92K |
| 2026-09-29 | HKD 58,40 | +0,95 % | HKD 57,60 | HKD 60,25 | HKD 57,60 | 520,62K |
| 2026-09-28 | HKD 57,85 | +4,52 % | HKD 55,10 | HKD 57,95 | HKD 54,55 | 494,72K |
| 2026-09-25 | HKD 55,35 | -1,86 % | HKD 56,05 | HKD 57,55 | HKD 54,70 | 55,50K |
| 2026-09-24 | HKD 56,40 | 0,00 % | HKD 56,15 | HKD 56,95 | HKD 55,70 | 396,99K |
| 2026-09-23 | HKD 56,40 | -0,18 % | HKD 56,25 | HKD 56,90 | HKD 55,70 | 214,07K |
| 2026-09-22 | HKD 56,50 | -3,42 % | HKD 58,25 | HKD 59,25 | HKD 56,20 | 706,22K |
| 2026-09-21 | HKD 58,50 | +0,09 % | HKD 58,00 | HKD 59,80 | HKD 56,90 | 567,60K |
| 2026-09-18 | HKD 58,45 | +2,63 % | HKD 56,70 | HKD 58,80 | HKD 56,40 | 350,10K |
| 2026-09-17 | HKD 56,95 | +1,24 % | HKD 56,00 | HKD 57,75 | HKD 55,70 | 232,30K |
| 2026-09-16 | HKD 56,25 | -2,68 % | HKD 55,50 | HKD 58,20 | HKD 55,50 | 759,80K |
| 2026-09-15 | HKD 57,80 | -1,37 % | HKD 58,30 | HKD 59,75 | HKD 57,25 | 546,60K |
| 2026-09-14 | HKD 58,60 | -2,17 % | HKD 59,60 | HKD 60,95 | HKD 57,90 | 671,90K |
| 2026-09-11 | HKD 59,90 | +1,61 % | HKD 59,90 | HKD 59,90 | HKD 57,80 | 331,80K |
| 2026-09-10 | HKD 58,95 | -2,48 % | HKD 60,15 | HKD 61,35 | HKD 57,20 | 2,97M |
| 2026-09-09 | HKD 60,45 | -0,41 % | HKD 61,75 | HKD 62,15 | HKD 59,55 | 1,05M |
| 2026-09-08 | HKD 60,70 | -0,49 % | HKD 61,20 | HKD 61,55 | HKD 59,55 | 978,70K |
| 2026-09-07 | HKD 61,00 | -1,61 % | HKD 60,95 | HKD 62,85 | HKD 59,90 | 1,63M |
| 2026-09-04 | HKD 62,00 | +4,64 % | HKD 58,05 | HKD 63,20 | HKD 57,55 | 2,65M |
| 2026-09-03 | HKD 59,25 | +0,59 % | HKD 57,65 | HKD 59,70 | HKD 57,65 | 742,30K |
| 2026-09-02 | HKD 58,90 | +2,52 % | HKD 56,05 | HKD 59,50 | HKD 56,05 | 907,10K |
| 2026-09-01 | HKD 57,45 | +6,09 % | HKD 55,65 | HKD 59,45 | HKD 55,65 | 1,55M |
| 2026-08-31 | HKD 54,15 | -6,07 % | HKD 58,25 | HKD 61,20 | HKD 54,15 | 2,72M |
| 2026-08-28 | HKD 57,65 | +6,96 % | HKD 54,50 | HKD 58,10 | HKD 53,00 | 1,40M |
| 2026-08-27 | HKD 53,90 | +4,46 % | HKD 53,25 | HKD 54,50 | HKD 51,20 | 819,70K |
| 2026-08-26 | HKD 51,60 | -0,77 % | HKD 51,70 | HKD 52,55 | HKD 51,15 | 274,90K |
| 2026-08-25 | HKD 52,00 | +1,96 % | HKD 51,35 | HKD 52,85 | HKD 51,05 | 299,00K |
| 2026-08-24 | HKD 51,00 | -1,92 % | HKD 51,60 | HKD 52,40 | HKD 50,45 | 671,20K |
| 2026-08-21 | HKD 52,00 | -3,61 % | HKD 53,15 | HKD 54,95 | HKD 51,75 | 491,90K |
| 2026-08-20 | HKD 53,95 | +1,70 % | HKD 50,60 | HKD 54,80 | HKD 50,60 | 460,40K |
| 2026-08-19 | HKD 53,05 | +0,09 % | HKD 52,80 | HKD 53,85 | HKD 51,85 | 471,75K |
| 2026-08-18 | HKD 53,00 | +3,72 % | HKD 51,10 | HKD 55,40 | HKD 51,00 | 969,50K |
| 2026-08-17 | HKD 51,10 | -4,66 % | HKD 52,25 | HKD 54,00 | HKD 50,75 | 975,52K |
| 2026-08-14 | HKD 53,60 | +2,10 % | HKD 52,50 | HKD 53,90 | HKD 51,65 | 446,20K |
| 2026-08-13 | HKD 52,50 | -1,96 % | HKD 55,40 | HKD 55,55 | HKD 51,95 | 323,63K |
| 2026-08-12 | HKD 53,55 | -1,56 % | HKD 53,40 | HKD 54,70 | HKD 52,80 | 401,70K |
| 2026-08-11 | HKD 54,40 | +1,21 % | HKD 53,75 | HKD 54,95 | HKD 52,75 | 475,93K |
| 2026-08-10 | HKD 53,75 | +5,39 % | HKD 52,45 | HKD 54,10 | HKD 52,20 | 721,90K |
| 2026-08-07 | HKD 51,00 | +1,19 % | HKD 49,78 | HKD 51,20 | HKD 49,30 | 366,00K |
| 2026-08-06 | HKD 50,40 | -3,63 % | HKD 51,35 | HKD 53,95 | HKD 49,70 | 876,30K |
| 2026-08-05 | HKD 52,30 | +4,60 % | HKD 50,20 | HKD 53,00 | HKD 48,62 | 1,03M |
| 2026-08-04 | HKD 50,00 | -0,50 % | HKD 50,60 | HKD 50,60 | HKD 48,00 | 824,40K |
| 2026-08-03 | HKD 50,25 | -1,08 % | HKD 51,05 | HKD 52,15 | HKD 50,00 | 588,80K |
| 2026-07-31 | HKD 50,80 | -1,45 % | HKD 51,45 | HKD 51,90 | HKD 49,64 | 692,14K |
| 2026-07-30 | HKD 51,55 | -3,46 % | HKD 53,30 | HKD 54,80 | HKD 50,80 | 724,80K |
| 2026-07-29 | HKD 53,40 | +1,23 % | HKD 52,75 | HKD 56,70 | HKD 52,75 | 1,07M |
| 2026-07-28 | HKD 52,75 | +4,15 % | HKD 51,05 | HKD 53,40 | HKD 49,88 | 462,30K |
| 2026-07-27 | HKD 50,65 | -1,65 % | HKD 49,92 | HKD 53,70 | HKD 49,92 | 423,70K |
| 2026-07-24 | HKD 51,50 | +1,98 % | HKD 50,50 | HKD 51,50 | HKD 49,20 | 591,90K |
| 2026-07-23 | HKD 50,50 | -0,98 % | HKD 52,75 | HKD 52,75 | HKD 49,10 | 335,40K |
| 2026-07-22 | HKD 51,00 | +1,39 % | HKD 48,16 | HKD 51,20 | HKD 48,16 | 332,00K |
| 2026-07-21 | HKD 50,30 | -4,46 % | HKD 55,85 | HKD 53,95 | HKD 50,15 | 676,20K |
| 2026-07-20 | HKD 52,65 | +1,94 % | HKD 53,60 | HKD 53,60 | HKD 50,50 | 764,70K |
| 2026-07-17 | HKD 51,65 | -5,23 % | HKD 55,90 | HKD 55,90 | HKD 51,25 | 637,50K |
| 2026-07-16 | HKD 54,50 | +6,76 % | HKD 51,30 | HKD 55,75 | HKD 50,60 | 1,76M |
| 2026-07-15 | HKD 51,05 | +3,72 % | HKD 50,00 | HKD 51,85 | HKD 48,08 | 986,50K |
| 2026-07-14 | HKD 49,22 | -0,97 % | HKD 50,45 | HKD 50,45 | HKD 47,80 | 435,92K |
| 2026-07-13 | HKD 49,70 | +0,36 % | HKD 49,52 | HKD 51,35 | HKD 48,26 | 521,90K |
| 2026-07-10 | HKD 49,52 | +6,08 % | HKD 46,12 | HKD 49,74 | HKD 46,12 | 718,90K |
| 2026-07-09 | HKD 46,68 | -1,52 % | HKD 47,40 | HKD 49,52 | HKD 45,62 | 386,70K |
| 2026-07-08 | HKD 47,40 | -2,87 % | HKD 48,72 | HKD 50,75 | HKD 46,40 | 750,93K |
| 2026-07-07 | HKD 48,80 | -2,98 % | HKD 51,75 | HKD 52,65 | HKD 45,34 | 1,09M |
| 2026-07-06 | HKD 50,30 | +5,98 % | HKD 49,48 | HKD 51,30 | HKD 46,76 | 1,90M |
| 2026-07-03 | HKD 47,46 | +1,37 % | HKD 47,76 | HKD 49,48 | HKD 46,72 | 1,26M |
| 2026-07-02 | HKD 46,82 | +13,97 % | HKD 43,20 | HKD 47,86 | HKD 43,20 | 3,18M |
| 2026-06-30 | HKD 41,08 | -0,68 % | HKD 41,36 | HKD 42,34 | HKD 40,22 | 997,12K |
| 2026-06-29 | HKD 41,36 | +4,50 % | HKD 41,00 | HKD 42,84 | HKD 38,78 | 1,45M |
| 2026-06-26 | HKD 39,58 | +0,61 % | HKD 39,80 | HKD 41,30 | HKD 37,76 | 3,91M |
| 2026-06-25 | HKD 39,34 | -8,55 % | HKD 43,22 | HKD 43,22 | HKD 38,92 | 2,85M |
| 2026-06-24 | HKD 43,02 | -4,40 % | HKD 45,06 | HKD 45,50 | HKD 42,00 | 1,01M |
| 2026-06-23 | HKD 45,00 | +2,83 % | HKD 43,98 | HKD 45,10 | HKD 43,70 | 903,00K |
| 2026-06-22 | HKD 43,76 | +3,01 % | HKD 42,60 | HKD 44,16 | HKD 41,26 | 1,27M |
| 2026-06-18 | HKD 42,48 | -7,57 % | HKD 46,04 | HKD 46,04 | HKD 42,30 | 2,44M |
| 2026-06-17 | HKD 45,96 | -2,83 % | HKD 47,40 | HKD 47,40 | HKD 44,90 | 858,30K |
| 2026-06-16 | HKD 47,30 | -2,39 % | HKD 48,74 | HKD 48,74 | HKD 46,50 | 313,50K |
| 2026-06-15 | HKD 48,46 | -3,66 % | HKD 51,85 | HKD 52,10 | HKD 48,16 | 917,90K |
| 2026-06-12 | HKD 50,30 | +2,11 % | HKD 49,66 | HKD 51,05 | HKD 48,60 | 689,10K |
| 2026-06-11 | HKD 49,26 | -0,93 % | HKD 49,72 | HKD 49,80 | HKD 47,04 | 441,30K |
| 2026-06-10 | HKD 49,72 | +4,23 % | HKD 47,04 | HKD 52,95 | HKD 46,06 | 1,53M |
| 2026-06-09 | HKD 47,70 | +4,06 % | HKD 45,80 | HKD 47,88 | HKD 44,24 | 1,20M |
| 2026-06-08 | HKD 45,84 | -9,14 % | HKD 50,45 | HKD 50,45 | HKD 45,34 | 1,45M |
| 2026-06-05 | HKD 50,45 | -2,04 % | HKD 50,25 | HKD 52,35 | HKD 49,80 | 632,70K |
| 2026-06-04 | HKD 51,50 | -1,06 % | HKD 52,05 | HKD 52,70 | HKD 50,15 | 523,20K |
| 2026-06-03 | HKD 52,05 | -5,19 % | HKD 55,20 | HKD 55,20 | HKD 50,50 | 1,02M |
| 2026-06-02 | HKD 54,90 | -0,99 % | HKD 55,75 | HKD 55,75 | HKD 53,50 | 513,00K |
| 2026-06-01 | HKD 55,45 | +5,12 % | HKD 53,00 | HKD 56,60 | HKD 52,50 | 844,12K |
| 2026-05-29 | HKD 52,75 | +1,25 % | HKD 52,10 | HKD 53,40 | HKD 51,25 | 794,40K |
| 2026-05-28 | HKD 52,10 | +2,26 % | HKD 51,15 | HKD 52,10 | HKD 49,50 | 1,16M |
| 2026-05-27 | HKD 50,95 | -2,49 % | HKD 52,25 | HKD 52,25 | HKD 49,46 | 1,68M |