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 65,15 | +0,15 % | HKD 65,85 | HKD 66,40 | HKD 64,50 | 52,19K |
| 2026-09-29 | HKD 65,05 | +2,76 % | HKD 64,55 | HKD 65,25 | HKD 63,45 | 17,21K |
| 2026-09-28 | HKD 63,30 | -3,21 % | HKD 63,95 | HKD 64,70 | HKD 63,10 | 29,75K |
| 2026-09-25 | HKD 65,40 | +0,08 % | HKD 65,40 | HKD 65,40 | HKD 65,40 |
| 0 |
| 2026-09-24 | HKD 65,35 | +0,38 % | HKD 65,10 | HKD 65,55 | HKD 64,25 | 16,37K |
| 2026-09-23 | HKD 65,10 | -3,48 % | HKD 69,15 | HKD 69,15 | HKD 65,05 | 47,81K |
| 2026-09-22 | HKD 67,45 | -2,25 % | HKD 69,30 | HKD 69,30 | HKD 66,75 | 42,30K |
| 2026-09-21 | HKD 69,00 | +3,45 % | HKD 66,70 | HKD 69,80 | HKD 66,70 | 19,79K |
| 2026-09-18 | HKD 66,70 | +1,06 % | HKD 67,75 | HKD 67,85 | HKD 66,20 | 29,30K |
| 2026-09-17 | HKD 66,00 | -0,60 % | HKD 64,00 | HKD 66,95 | HKD 64,00 | 8,69K |
| 2026-09-16 | HKD 66,40 | -0,75 % | HKD 65,65 | HKD 66,65 | HKD 65,25 | 16,16K |
| 2026-09-15 | HKD 66,90 | +0,15 % | HKD 67,80 | HKD 67,80 | HKD 65,35 | 13,58K |
| 2026-09-14 | HKD 66,80 | -1,26 % | HKD 67,50 | HKD 68,05 | HKD 65,35 | 22,68K |
| 2026-09-11 | HKD 67,65 | +0,89 % | HKD 65,00 | HKD 67,65 | HKD 64,40 | 84,12K |
| 2026-09-10 | HKD 67,05 | -2,40 % | HKD 68,70 | HKD 70,50 | HKD 67,00 | 39,66K |
| 2026-09-09 | HKD 68,70 | -3,10 % | HKD 69,95 | HKD 70,15 | HKD 67,95 | 129,75K |
| 2026-09-08 | HKD 70,90 | +1,29 % | HKD 70,25 | HKD 71,75 | HKD 70,00 | 24,15K |
| 2026-09-07 | HKD 70,00 | -1,55 % | HKD 71,30 | HKD 71,30 | HKD 70,00 | 40,57K |
| 2026-09-04 | HKD 71,10 | +1,43 % | HKD 72,65 | HKD 73,50 | HKD 71,00 | 79,07K |
| 2026-09-03 | HKD 70,10 | -1,34 % | HKD 70,50 | HKD 72,10 | HKD 70,10 | 37,80K |
| 2026-09-02 | HKD 71,05 | -1,18 % | HKD 71,80 | HKD 72,00 | HKD 71,00 | 19,57K |
| 2026-09-01 | HKD 71,90 | 0,00 % | HKD 72,80 | HKD 72,95 | HKD 71,50 | 38,08K |
| 2026-08-31 | HKD 71,90 | -3,23 % | HKD 74,35 | HKD 74,35 | HKD 70,65 | 81,77K |
| 2026-08-28 | HKD 74,30 | +6,45 % | HKD 71,15 | HKD 80,95 | HKD 69,80 | 407,19K |
| 2026-08-27 | HKD 69,80 | -2,10 % | HKD 71,30 | HKD 71,30 | HKD 68,95 | 62,75K |
| 2026-08-26 | HKD 71,30 | -1,18 % | HKD 72,85 | HKD 73,30 | HKD 70,50 | 101,99K |
| 2026-08-25 | HKD 72,15 | -1,70 % | HKD 71,60 | HKD 73,30 | HKD 70,10 | 116,57K |
| 2026-08-24 | HKD 73,40 | -4,24 % | HKD 75,80 | HKD 78,65 | HKD 72,35 | 198,80K |
| 2026-08-21 | HKD 76,65 | -3,58 % | HKD 82,40 | HKD 82,40 | HKD 74,80 | 330,52K |
| 2026-08-20 | HKD 79,50 | +11,58 % | HKD 71,30 | HKD 80,00 | HKD 71,30 | 885,35K |
| 2026-08-19 | HKD 71,25 | +12,47 % | HKD 64,60 | HKD 77,45 | HKD 64,60 | 1,82M |
| 2026-08-18 | HKD 63,35 | -0,63 % | HKD 64,15 | HKD 64,15 | HKD 62,35 | 24,90K |
| 2026-08-17 | HKD 63,75 | +1,59 % | HKD 63,75 | HKD 64,00 | HKD 62,95 | 42,85K |
| 2026-08-14 | HKD 62,75 | -3,16 % | HKD 65,65 | HKD 65,65 | HKD 62,20 | 115,25K |
| 2026-08-13 | HKD 64,80 | -0,61 % | HKD 66,00 | HKD 66,35 | HKD 64,55 | 42,50K |
| 2026-08-12 | HKD 65,20 | -3,41 % | HKD 67,75 | HKD 68,45 | HKD 64,05 | 215,25K |
| 2026-08-11 | HKD 67,50 | -2,17 % | HKD 68,75 | HKD 68,95 | HKD 67,45 | 15,70K |
| 2026-08-10 | HKD 69,00 | +4,15 % | HKD 67,25 | HKD 71,00 | HKD 67,25 | 75,00K |
| 2026-08-07 | HKD 66,25 | +0,08 % | HKD 65,60 | HKD 66,75 | HKD 64,45 | 62,90K |
| 2026-08-06 | HKD 66,20 | -2,36 % | HKD 69,95 | HKD 67,70 | HKD 66,05 | 38,05K |
| 2026-08-05 | HKD 67,80 | -1,67 % | HKD 70,00 | HKD 70,75 | HKD 67,30 | 67,30K |
| 2026-08-04 | HKD 68,95 | +0,51 % | HKD 67,70 | HKD 69,25 | HKD 67,70 | 21,85K |
| 2026-08-03 | HKD 68,60 | +0,88 % | HKD 68,10 | HKD 69,80 | HKD 68,05 | 42,95K |
| 2026-07-31 | HKD 68,00 | +3,26 % | HKD 66,95 | HKD 68,90 | HKD 65,45 | 154,95K |
| 2026-07-30 | HKD 65,85 | -0,30 % | HKD 66,75 | HKD 66,75 | HKD 64,80 | 22,35K |
| 2026-07-29 | HKD 66,05 | +1,07 % | HKD 67,50 | HKD 67,50 | HKD 64,95 | 17,10K |
| 2026-07-28 | HKD 65,35 | -1,88 % | HKD 65,85 | HKD 66,40 | HKD 64,65 | 28,85K |
| 2026-07-27 | HKD 66,60 | -0,08 % | HKD 66,55 | HKD 66,95 | HKD 65,65 | 26,65K |
| 2026-07-24 | HKD 66,65 | -3,13 % | HKD 68,05 | HKD 68,05 | HKD 66,50 | 47,45K |
| 2026-07-23 | HKD 68,80 | +0,58 % | HKD 69,95 | HKD 69,95 | HKD 68,60 | 22,95K |
| 2026-07-22 | HKD 68,40 | -3,25 % | HKD 68,90 | HKD 70,60 | HKD 68,25 | 54,65K |
| 2026-07-21 | HKD 70,70 | +2,61 % | HKD 71,30 | HKD 71,30 | HKD 69,15 | 35,20K |
| 2026-07-20 | HKD 68,90 | -0,29 % | HKD 68,40 | HKD 71,00 | HKD 68,40 | 21,90K |
| 2026-07-17 | HKD 69,10 | -4,23 % | HKD 72,15 | HKD 73,50 | HKD 68,25 | 74,75K |
| 2026-07-16 | HKD 72,15 | +3,15 % | HKD 70,75 | HKD 73,30 | HKD 70,75 | 37,30K |
| 2026-07-15 | HKD 69,95 | +0,58 % | HKD 71,30 | HKD 71,30 | HKD 69,80 | 25,25K |
| 2026-07-14 | HKD 69,55 | -1,70 % | HKD 71,15 | HKD 71,15 | HKD 69,00 | 19,95K |
| 2026-07-13 | HKD 70,75 | -0,14 % | HKD 71,20 | HKD 72,10 | HKD 69,30 | 32,85K |
| 2026-07-10 | HKD 70,85 | -0,98 % | HKD 71,55 | HKD 72,20 | HKD 70,50 | 61,60K |
| 2026-07-09 | HKD 71,55 | +0,85 % | HKD 72,00 | HKD 72,20 | HKD 71,05 | 17,70K |
| 2026-07-08 | HKD 70,95 | -0,63 % | HKD 72,65 | HKD 72,65 | HKD 70,60 | 65,30K |
| 2026-07-07 | HKD 71,40 | -0,49 % | HKD 74,55 | HKD 74,55 | HKD 71,15 | 36,00K |
| 2026-07-06 | HKD 71,75 | -3,11 % | HKD 74,05 | HKD 74,65 | HKD 71,40 | 73,30K |
| 2026-07-03 | HKD 74,05 | -8,30 % | HKD 80,75 | HKD 83,65 | HKD 71,95 | 175,30K |
| 2026-07-02 | HKD 80,75 | -6,27 % | HKD 86,15 | HKD 87,95 | HKD 80,30 | 73,05K |
| 2026-06-30 | HKD 86,15 | +1,95 % | HKD 84,60 | HKD 86,20 | HKD 83,15 | 70,05K |
| 2026-06-29 | HKD 84,50 | +6,96 % | HKD 79,60 | HKD 84,50 | HKD 79,60 | 243,34K |
| 2026-06-26 | HKD 79,00 | -1,43 % | HKD 81,00 | HKD 81,50 | HKD 78,10 | 122,35K |
| 2026-06-25 | HKD 80,15 | -2,02 % | HKD 80,10 | HKD 81,60 | HKD 80,00 | 96,60K |
| 2026-06-24 | HKD 81,80 | +0,37 % | HKD 81,50 | HKD 84,00 | HKD 81,25 | 79,45K |
| 2026-06-23 | HKD 81,50 | -1,39 % | HKD 83,00 | HKD 86,75 | HKD 80,80 | 133,35K |
| 2026-06-22 | HKD 82,65 | -2,88 % | HKD 85,10 | HKD 85,65 | HKD 81,10 | 96,55K |
| 2026-06-18 | HKD 85,10 | +2,47 % | HKD 85,90 | HKD 86,50 | HKD 83,75 | 110,90K |
| 2026-06-17 | HKD 83,05 | -3,43 % | HKD 82,50 | HKD 87,00 | HKD 82,50 | 35,45K |
| 2026-06-16 | HKD 86,00 | +0,17 % | HKD 84,55 | HKD 87,60 | HKD 84,55 | 60,00K |
| 2026-06-15 | HKD 85,85 | +2,63 % | HKD 87,60 | HKD 87,60 | HKD 83,95 | 76,65K |
| 2026-06-12 | HKD 83,65 | +2,32 % | HKD 83,00 | HKD 85,00 | HKD 81,70 | 161,50K |
| 2026-06-11 | HKD 81,75 | +0,31 % | HKD 81,45 | HKD 82,90 | HKD 80,90 | 116,95K |
| 2026-06-10 | HKD 81,50 | 0,00 % | HKD 78,05 | HKD 83,00 | HKD 78,05 | 175,30K |
| 2026-06-09 | HKD 81,50 | +1,24 % | HKD 76,80 | HKD 83,40 | HKD 76,75 | 276,00K |
| 2026-06-08 | HKD 80,50 | -4,05 % | HKD 81,50 | HKD 84,20 | HKD 77,90 | 195,15K |
| 2026-06-05 | HKD 83,90 | +0,24 % | HKD 83,30 | HKD 84,85 | HKD 76,90 | 299,60K |
| 2026-06-04 | HKD 83,70 | -1,18 % | HKD 84,95 | HKD 86,55 | HKD 83,55 | 97,55K |
| 2026-06-03 | HKD 84,70 | +3,36 % | HKD 82,05 | HKD 89,15 | HKD 80,85 | 159,80K |
| 2026-06-02 | HKD 81,95 | -2,15 % | HKD 84,90 | HKD 84,95 | HKD 81,95 | 124,75K |
| 2026-06-01 | HKD 83,75 | +1,64 % | HKD 83,70 | HKD 85,20 | HKD 82,55 | 112,55K |
| 2026-05-29 | HKD 82,40 | -4,07 % | HKD 86,05 | HKD 89,40 | HKD 82,40 | 257,35K |
| 2026-05-28 | HKD 85,90 | -0,69 % | HKD 87,50 | HKD 87,95 | HKD 82,70 | 308,60K |
| 2026-05-27 | HKD 86,50 | +7,52 % | HKD 81,25 | HKD 88,00 | HKD 79,85 | 563,10K |
| 2026-05-26 | HKD 80,45 | -1,35 % | HKD 80,00 | HKD 85,00 | HKD 79,55 | 317,10K |