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 60,65 | -1,62 % | HKD 58,40 | HKD 67,00 | HKD 54,00 | 412,00K |
| 2026-09-29 | HKD 61,65 | -1,44 % | HKD 58,20 | HKD 64,95 | HKD 58,20 | 380,00K |
| 2026-09-28 | HKD 62,55 | -1,42 % | HKD 62,10 | HKD 68,00 | HKD 58,00 | 388,00K |
| 2026-09-25 | HKD 63,45 | -2,38 % | HKD 63,70 | HKD 66,90 | HKD 58,00 | 438,00K |
| 2026-09-24 | HKD 65,00 | -6,27 % | HKD 68,00 | HKD 69,90 | HKD 61,00 | 412,00K |
| 2026-09-23 | HKD 69,35 | +3,05 % | HKD 66,00 | HKD 74,80 | HKD 64,50 | 390,00K |
| 2026-09-22 | HKD 67,30 | +4,91 % | HKD 64,20 | HKD 72,30 | HKD 50,05 | 742,00K |
| 2026-09-21 | HKD 64,15 | -43,28 % | HKD 115,30 | HKD 115,30 | HKD 62,70 | 788,00K |
| 2026-09-18 | HKD 113,10 | -8,05 % | HKD 125,40 | HKD 135,00 | HKD 109,90 | 322,00K |
| 2026-09-17 | HKD 123,00 | -15,29 % | HKD 138,00 | HKD 144,90 | HKD 123,00 | 366,00K |
| 2026-09-16 | HKD 145,20 | -5,28 % | HKD 156,40 | HKD 156,50 | HKD 135,80 | 450,00K |
| 2026-09-15 | HKD 153,30 | +9,50 % | HKD 146,80 | HKD 153,30 | HKD 133,30 | 284,00K |
| 2026-09-14 | HKD 140,00 | -1,55 % | HKD 142,00 | HKD 147,30 | HKD 132,90 | 444,00K |
| 2026-09-11 | HKD 142,20 | -8,26 % | HKD 157,80 | HKD 159,50 | HKD 130,00 | 372,00K |
| 2026-09-10 | HKD 155,00 | +9,54 % | HKD 144,20 | HKD 155,00 | HKD 141,00 | 384,00K |
| 2026-09-09 | HKD 141,50 | -2,41 % | HKD 150,00 | HKD 157,00 | HKD 140,00 | 384,00K |
| 2026-09-08 | HKD 145,00 | +16,94 % | HKD 129,00 | HKD 145,00 | HKD 128,00 | 312,00K |
| 2026-09-07 | HKD 124,00 | +9,64 % | HKD 120,00 | HKD 124,00 | HKD 111,20 | 372,00K |
| 2026-09-04 | HKD 113,10 | -7,52 % | HKD 119,80 | HKD 124,00 | HKD 105,20 | 360,00K |
| 2026-09-03 | HKD 122,30 | +8,23 % | HKD 115,20 | HKD 129,00 | HKD 115,20 | 320,00K |
| 2026-09-02 | HKD 113,00 | -2,50 % | HKD 117,90 | HKD 121,70 | HKD 112,10 | 292,00K |
| 2026-09-01 | HKD 115,90 | +13,18 % | HKD 100,40 | HKD 116,90 | HKD 100,40 | 330,00K |
| 2026-08-31 | HKD 102,40 | -5,45 % | HKD 119,70 | HKD 119,70 | HKD 100,40 | 298,00K |
| 2026-08-28 | HKD 108,30 | -1,55 % | HKD 120,90 | HKD 124,90 | HKD 105,00 | 920,00K |
| 2026-08-27 | HKD 110,00 | +15,18 % | HKD 95,50 | HKD 139,00 | HKD 95,10 | 926,00K |
| 2026-08-26 | HKD 95,50 | -20,42 % | HKD 120,00 | HKD 130,00 | HKD 92,00 | 935,00K |
| 2026-08-25 | HKD 120,00 | +21,58 % | HKD 99,30 | HKD 120,00 | HKD 98,60 | 1,07M |
| 2026-08-24 | HKD 98,70 | +6,13 % | HKD 95,00 | HKD 110,00 | HKD 90,00 | 778,20K |
| 2026-08-21 | HKD 93,00 | +0,11 % | HKD 90,00 | HKD 93,80 | HKD 76,25 | 1,34M |
| 2026-08-20 | HKD 92,90 | +21,36 % | HKD 73,30 | HKD 93,35 | HKD 73,30 | 1,22M |
| 2026-08-19 | HKD 76,55 | +11,35 % | HKD 79,00 | HKD 79,00 | HKD 64,30 | 1,61M |
| 2026-08-18 | HKD 68,75 | -4,78 % | HKD 76,00 | HKD 76,00 | HKD 63,75 | 270,00K |
| 2026-08-17 | HKD 72,20 | +5,40 % | HKD 70,90 | HKD 79,00 | HKD 70,05 | 484,00K |
| 2026-08-14 | HKD 68,50 | -0,87 % | HKD 70,40 | HKD 70,40 | HKD 66,90 | 266,00K |
| 2026-08-13 | HKD 69,10 | +1,62 % | HKD 67,90 | HKD 71,10 | HKD 64,20 | 298,00K |
| 2026-08-12 | HKD 68,00 | +8,45 % | HKD 61,30 | HKD 68,00 | HKD 61,30 | 278,00K |
| 2026-08-11 | HKD 62,70 | +5,82 % | HKD 59,40 | HKD 64,05 | HKD 59,25 | 272,00K |
| 2026-08-10 | HKD 59,25 | -7,93 % | HKD 62,15 | HKD 64,70 | HKD 59,25 | 302,00K |
| 2026-08-07 | HKD 64,35 | +0,47 % | HKD 62,20 | HKD 67,25 | HKD 62,10 | 264,00K |
| 2026-08-06 | HKD 64,05 | -5,11 % | HKD 68,75 | HKD 70,90 | HKD 62,80 | 282,00K |
| 2026-08-05 | HKD 67,50 | -3,36 % | HKD 71,20 | HKD 74,40 | HKD 65,00 | 288,00K |
| 2026-08-04 | HKD 69,85 | +5,12 % | HKD 69,00 | HKD 72,85 | HKD 62,20 | 340,00K |
| 2026-08-03 | HKD 66,45 | +12,44 % | HKD 61,40 | HKD 70,00 | HKD 59,80 | 673,00K |
| 2026-07-31 | HKD 59,10 | +2,60 % | HKD 62,90 | HKD 62,90 | HKD 57,00 | 264,00K |
| 2026-07-30 | HKD 57,60 | -13,45 % | HKD 68,00 | HKD 68,40 | HKD 56,65 | 310,00K |
| 2026-07-29 | HKD 66,55 | -0,45 % | HKD 68,15 | HKD 68,60 | HKD 64,80 | 266,00K |
| 2026-07-28 | HKD 66,85 | +0,07 % | HKD 67,70 | HKD 71,00 | HKD 63,20 | 250,00K |
| 2026-07-27 | HKD 66,80 | -1,04 % | HKD 67,95 | HKD 68,80 | HKD 65,00 | 264,23K |
| 2026-07-24 | HKD 67,50 | +4,25 % | HKD 66,10 | HKD 68,00 | HKD 63,00 | 251,09K |
| 2026-07-23 | HKD 64,75 | -6,90 % | HKD 70,95 | HKD 72,90 | HKD 63,50 | 265,96K |
| 2026-07-22 | HKD 69,55 | +5,94 % | HKD 66,95 | HKD 71,20 | HKD 63,00 | 249,64K |
| 2026-07-21 | HKD 65,65 | +2,58 % | HKD 65,40 | HKD 68,00 | HKD 61,90 | 255,46K |
| 2026-07-20 | HKD 64,00 | -6,23 % | HKD 69,55 | HKD 70,90 | HKD 61,50 | 258,00K |
| 2026-07-17 | HKD 68,25 | -5,47 % | HKD 73,40 | HKD 76,90 | HKD 64,00 | 262,00K |
| 2026-07-16 | HKD 72,20 | +0,28 % | HKD 74,00 | HKD 77,00 | HKD 70,00 | 250,00K |
| 2026-07-15 | HKD 72,00 | +11,63 % | HKD 64,00 | HKD 72,00 | HKD 64,00 | 304,00K |
| 2026-07-14 | HKD 64,50 | -0,69 % | HKD 60,00 | HKD 68,95 | HKD 60,00 | 276,00K |
| 2026-07-13 | HKD 64,95 | +4,76 % | HKD 60,00 | HKD 65,25 | HKD 60,00 | 266,00K |
| 2026-07-10 | HKD 62,00 | -11,37 % | HKD 65,00 | HKD 69,95 | HKD 62,00 | 278,60K |
| 2026-07-09 | HKD 69,95 | -5,47 % | HKD 70,00 | HKD 74,00 | HKD 63,00 | 294,00K |
| 2026-07-08 | HKD 74,00 | -1,20 % | HKD 71,00 | HKD 75,85 | HKD 70,20 | 264,06K |
| 2026-07-07 | HKD 74,90 | +0,67 % | HKD 73,00 | HKD 78,65 | HKD 71,30 | 314,06K |
| 2026-07-06 | HKD 74,40 | -2,87 % | HKD 71,00 | HKD 77,30 | HKD 71,00 | 290,00K |
| 2026-07-03 | HKD 76,60 | -1,16 % | HKD 70,20 | HKD 80,00 | HKD 70,20 | 290,00K |
| 2026-07-02 | HKD 77,50 | +9,85 % | HKD 71,10 | HKD 80,95 | HKD 69,30 | 294,00K |
| 2026-06-30 | HKD 70,55 | +11,98 % | HKD 69,00 | HKD 72,00 | HKD 60,00 | 380,00K |
| 2026-06-29 | HKD 63,00 | -20,20 % | HKD 78,95 | HKD 78,95 | HKD 63,00 | 356,00K |
| 2026-06-26 | HKD 78,95 | +21,74 % | HKD 62,00 | HKD 78,95 | HKD 62,00 | 466,00K |
| 2026-06-25 | HKD 64,85 | -4,63 % | HKD 67,00 | HKD 68,60 | HKD 64,50 | 254,00K |
| 2026-06-24 | HKD 68,00 | +5,51 % | HKD 59,50 | HKD 68,50 | HKD 59,00 | 264,00K |
| 2026-06-23 | HKD 64,45 | +8,59 % | HKD 59,50 | HKD 66,40 | HKD 56,70 | 308,00K |
| 2026-06-22 | HKD 59,35 | -19,25 % | HKD 73,50 | HKD 76,00 | HKD 58,00 | 480,00K |
| 2026-06-18 | HKD 73,50 | +5,76 % | HKD 70,60 | HKD 73,50 | HKD 66,05 | 262,00K |
| 2026-06-17 | HKD 69,50 | +14,88 % | HKD 61,60 | HKD 70,00 | HKD 60,55 | 300,00K |
| 2026-06-16 | HKD 60,50 | -3,12 % | HKD 63,60 | HKD 64,40 | HKD 56,50 | 354,00K |
| 2026-06-15 | HKD 62,45 | +4,61 % | HKD 60,10 | HKD 65,90 | HKD 60,10 | 328,00K |
| 2026-06-12 | HKD 59,70 | -0,67 % | HKD 60,30 | HKD 63,70 | HKD 58,00 | 294,00K |
| 2026-06-11 | HKD 60,10 | +21,41 % | HKD 49,70 | HKD 62,05 | HKD 49,70 | 488,00K |
| 2026-06-10 | HKD 49,50 | +1,35 % | HKD 49,20 | HKD 53,00 | HKD 48,10 | 661,40K |
| 2026-06-09 | HKD 48,84 | -1,97 % | HKD 49,52 | HKD 54,20 | HKD 48,84 | 724,00K |
| 2026-06-08 | HKD 49,82 | -2,31 % | HKD 47,20 | HKD 54,40 | HKD 47,20 | 674,00K |
| 2026-06-05 | HKD 51,00 | +3,07 % | HKD 47,90 | HKD 54,85 | HKD 47,90 | 632,00K |
| 2026-06-04 | HKD 49,48 | -0,76 % | HKD 48,60 | HKD 53,45 | HKD 46,62 | 678,00K |
| 2026-06-03 | HKD 49,86 | +9,34 % | HKD 51,70 | HKD 51,95 | HKD 46,10 | 698,00K |
| 2026-06-02 | HKD 45,60 | -15,56 % | HKD 49,60 | HKD 59,80 | HKD 45,60 | 1,38M |
| 2026-06-01 | HKD 54,00 | +13,68 % | HKD 46,08 | HKD 59,50 | HKD 46,08 | 1,00M |
| 2026-05-29 | HKD 47,50 | +19,65 % | HKD 36,26 | HKD 50,20 | HKD 36,26 | 682,00K |
| 2026-05-28 | HKD 39,70 | +11,52 % | HKD 32,50 | HKD 40,00 | HKD 32,40 | 766,00K |
| 2026-05-27 | HKD 35,60 | +6,65 % | HKD 31,50 | HKD 35,80 | HKD 31,26 | 666,00K |
| 2026-05-26 | HKD 33,38 | +0,54 % | HKD 32,90 | HKD 33,70 | HKD 30,60 | 686,00K |