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 254,00 | -16,23 % | HKD 302,00 | HKD 311,20 | HKD 241,00 | 281,40K |
| 2026-09-29 | HKD 303,20 | -9,60 % | HKD 335,00 | HKD 345,40 | HKD 303,00 | 58,00K |
| 2026-09-28 | HKD 335,40 | -6,83 % | HKD 360,00 | HKD 390,00 | HKD 326,80 | 132,90K |
| 2026-09-25 | HKD 360,00 | -10,00 % | HKD 385,00 | HKD 385,00 | HKD 347,40 |
| 57,30K |
| 2026-09-24 | HKD 400,00 | +3,63 % | HKD 402,40 | HKD 405,20 | HKD 378,80 | 89,35K |
| 2026-09-23 | HKD 386,00 | -5,90 % | HKD 420,00 | HKD 420,00 | HKD 360,00 | 81,05K |
| 2026-09-22 | HKD 410,20 | -4,56 % | HKD 440,00 | HKD 440,00 | HKD 406,00 | 73,60K |
| 2026-09-21 | HKD 429,80 | -0,51 % | HKD 432,00 | HKD 450,00 | HKD 424,00 | 65,10K |
| 2026-09-18 | HKD 432,00 | +5,37 % | HKD 425,00 | HKD 436,60 | HKD 410,00 | 80,00K |
| 2026-09-17 | HKD 410,00 | +0,39 % | HKD 408,40 | HKD 424,60 | HKD 343,00 | 207,25K |
| 2026-09-16 | HKD 408,40 | -6,76 % | HKD 430,00 | HKD 454,80 | HKD 404,00 | 77,40K |
| 2026-09-15 | HKD 438,00 | -13,61 % | HKD 508,00 | HKD 518,00 | HKD 431,00 | 119,71K |
| 2026-09-14 | HKD 507,00 | +6,83 % | HKD 479,80 | HKD 543,00 | HKD 446,20 | 162,25K |
| 2026-09-11 | HKD 474,60 | +5,47 % | HKD 450,00 | HKD 500,00 | HKD 421,00 | 200,55K |
| 2026-09-10 | HKD 450,00 | +5,09 % | HKD 410,00 | HKD 450,80 | HKD 410,00 | 58,05K |
| 2026-09-09 | HKD 428,20 | -1,34 % | HKD 436,00 | HKD 480,20 | HKD 400,00 | 93,95K |
| 2026-09-08 | HKD 434,00 | -14,57 % | HKD 518,00 | HKD 520,00 | HKD 431,00 | 127,45K |
| 2026-09-07 | HKD 508,00 | +2,50 % | HKD 504,50 | HKD 680,00 | HKD 465,00 | 392,42K |
| 2026-09-04 | HKD 495,60 | -1,76 % | HKD 504,50 | HKD 555,00 | HKD 489,80 | 72,85K |
| 2026-09-03 | HKD 504,50 | -10,23 % | HKD 561,50 | HKD 578,00 | HKD 487,00 | 63,65K |
| 2026-09-02 | HKD 562,00 | +8,08 % | HKD 520,00 | HKD 579,50 | HKD 520,00 | 42,37K |
| 2026-09-01 | HKD 520,00 | -1,70 % | HKD 527,00 | HKD 564,50 | HKD 498,00 | 26,70K |
| 2026-08-31 | HKD 529,00 | +8,00 % | HKD 488,20 | HKD 540,00 | HKD 463,00 | 45,41K |
| 2026-08-28 | HKD 489,80 | +12,08 % | HKD 437,00 | HKD 504,00 | HKD 415,60 | 83,35K |
| 2026-08-27 | HKD 437,00 | -17,86 % | HKD 532,00 | HKD 533,00 | HKD 430,00 | 46,69K |
| 2026-08-26 | HKD 532,00 | -18,28 % | HKD 655,00 | HKD 669,00 | HKD 497,20 | 47,65K |
| 2026-08-25 | HKD 651,00 | -9,96 % | HKD 730,00 | HKD 765,50 | HKD 628,50 | 87,71K |
| 2026-08-24 | HKD 723,00 | +37,45 % | HKD 566,00 | HKD 734,50 | HKD 526,00 | 125,54K |
| 2026-08-21 | HKD 526,00 | +24,70 % | HKD 421,80 | HKD 541,00 | HKD 421,80 | 117,82K |
| 2026-08-20 | HKD 421,80 | +27,05 % | HKD 331,40 | HKD 426,00 | HKD 331,40 | 77,98K |
| 2026-08-19 | HKD 332,00 | -9,09 % | HKD 361,20 | HKD 361,20 | HKD 320,20 | 23,61K |
| 2026-08-18 | HKD 365,20 | -3,03 % | HKD 377,00 | HKD 380,00 | HKD 355,00 | 6,75K |
| 2026-08-17 | HKD 376,60 | +1,78 % | HKD 353,20 | HKD 380,00 | HKD 353,20 | 10,80K |
| 2026-08-14 | HKD 370,00 | -1,07 % | HKD 374,00 | HKD 374,00 | HKD 348,00 | 19,55K |
| 2026-08-13 | HKD 374,00 | +0,75 % | HKD 357,60 | HKD 377,80 | HKD 351,20 | 22,05K |
| 2026-08-12 | HKD 371,20 | -4,38 % | HKD 398,00 | HKD 400,00 | HKD 356,60 | 25,55K |
| 2026-08-11 | HKD 388,20 | -5,96 % | HKD 408,00 | HKD 415,00 | HKD 384,00 | 13,10K |
| 2026-08-10 | HKD 412,80 | -1,24 % | HKD 415,00 | HKD 421,20 | HKD 398,00 | 39,00K |
| 2026-08-07 | HKD 418,00 | +0,05 % | HKD 414,00 | HKD 419,00 | HKD 408,00 | 14,30K |
| 2026-08-06 | HKD 417,80 | +0,10 % | HKD 420,00 | HKD 420,00 | HKD 398,00 | 26,95K |
| 2026-08-05 | HKD 417,40 | +10,83 % | HKD 376,00 | HKD 417,40 | HKD 374,00 | 85,86K |
| 2026-08-04 | HKD 376,60 | -2,79 % | HKD 400,00 | HKD 420,00 | HKD 365,00 | 46,30K |
| 2026-08-03 | HKD 387,40 | +19,64 % | HKD 330,00 | HKD 394,80 | HKD 330,00 | 46,35K |
| 2026-07-31 | HKD 323,80 | +12,82 % | HKD 299,00 | HKD 326,00 | HKD 291,00 | 48,75K |
| 2026-07-30 | HKD 287,00 | +14,80 % | HKD 258,80 | HKD 289,80 | HKD 253,80 | 34,25K |
| 2026-07-29 | HKD 250,00 | +0,97 % | HKD 242,00 | HKD 251,60 | HKD 237,20 | 86,26K |
| 2026-07-28 | HKD 247,60 | -6,92 % | HKD 264,40 | HKD 264,40 | HKD 233,00 | 36,95K |
| 2026-07-27 | HKD 266,00 | -1,12 % | HKD 285,00 | HKD 285,00 | HKD 254,60 | 18,80K |
| 2026-07-24 | HKD 269,00 | -4,75 % | HKD 288,80 | HKD 288,80 | HKD 266,00 | 28,50K |
| 2026-07-23 | HKD 282,40 | +1,58 % | HKD 290,00 | HKD 290,00 | HKD 263,60 | 59,00K |
| 2026-07-22 | HKD 278,00 | -9,56 % | HKD 316,00 | HKD 316,00 | HKD 273,40 | 75,60K |
| 2026-07-21 | HKD 307,40 | +13,60 % | HKD 282,80 | HKD 311,60 | HKD 257,20 | 73,90K |
| 2026-07-20 | HKD 270,60 | -6,30 % | HKD 290,00 | HKD 290,00 | HKD 260,00 | 45,70K |
| 2026-07-17 | HKD 288,80 | -12,48 % | HKD 336,80 | HKD 336,80 | HKD 266,00 | 74,25K |
| 2026-07-16 | HKD 330,00 | -4,95 % | HKD 368,00 | HKD 368,00 | HKD 320,20 | 54,65K |
| 2026-07-15 | HKD 347,20 | -1,08 % | HKD 385,00 | HKD 385,00 | HKD 329,80 | 40,15K |
| 2026-07-14 | HKD 351,00 | -12,47 % | HKD 397,00 | HKD 397,00 | HKD 310,00 | 66,40K |
| 2026-07-13 | HKD 401,00 | -12,45 % | HKD 487,00 | HKD 487,00 | HKD 392,20 | 50,15K |
| 2026-07-10 | HKD 458,00 | -3,58 % | HKD 484,20 | HKD 484,80 | HKD 447,80 | 30,81K |
| 2026-07-09 | HKD 475,00 | +4,17 % | HKD 475,00 | HKD 489,00 | HKD 444,00 | 66,62K |
| 2026-07-08 | HKD 456,00 | +11,22 % | HKD 429,00 | HKD 464,80 | HKD 390,20 | 114,70K |
| 2026-07-07 | HKD 410,00 | +2,76 % | HKD 410,00 | HKD 440,00 | HKD 396,20 | 89,40K |
| 2026-07-06 | HKD 399,00 | +28,71 % | HKD 353,00 | HKD 407,80 | HKD 320,00 | 275,20K |
| 2026-07-03 | HKD 310,00 | +1,31 % | HKD 310,00 | HKD 316,00 | HKD 304,60 | 51,09K |
| 2026-07-02 | HKD 306,00 | -1,23 % | HKD 312,00 | HKD 320,40 | HKD 300,00 | 57,05K |
| 2026-06-30 | HKD 309,80 | +0,85 % | HKD 312,00 | HKD 315,60 | HKD 305,00 | 70,10K |
| 2026-06-29 | HKD 307,20 | +2,74 % | HKD 310,00 | HKD 316,00 | HKD 292,40 | 50,22K |
| 2026-06-26 | HKD 299,00 | -3,55 % | HKD 310,00 | HKD 310,00 | HKD 297,00 | 13,60K |
| 2026-06-25 | HKD 310,00 | +2,11 % | HKD 303,60 | HKD 311,40 | HKD 299,20 | 76,45K |
| 2026-06-24 | HKD 303,60 | +0,20 % | HKD 302,00 | HKD 309,40 | HKD 293,60 | 22,45K |
| 2026-06-23 | HKD 303,00 | +0,07 % | HKD 314,40 | HKD 314,40 | HKD 293,40 | 44,80K |
| 2026-06-22 | HKD 302,80 | -2,20 % | HKD 323,00 | HKD 323,00 | HKD 295,80 | 57,85K |
| 2026-06-18 | HKD 309,60 | -2,76 % | HKD 316,00 | HKD 316,00 | HKD 302,60 | 60,12K |
| 2026-06-17 | HKD 318,40 | -4,96 % | HKD 340,00 | HKD 340,00 | HKD 307,00 | 47,07K |
| 2026-06-16 | HKD 335,00 | +2,76 % | HKD 332,00 | HKD 341,00 | HKD 314,00 | 135,91K |
| 2026-06-15 | HKD 326,00 | +0,18 % | HKD 340,00 | HKD 341,20 | HKD 317,60 | 76,12K |
| 2026-06-12 | HKD 325,40 | +2,20 % | HKD 320,00 | HKD 332,00 | HKD 317,60 | 24,24K |
| 2026-06-11 | HKD 318,40 | +1,08 % | HKD 315,00 | HKD 321,00 | HKD 309,00 | 75,16K |
| 2026-06-10 | HKD 315,00 | +1,29 % | HKD 311,00 | HKD 330,00 | HKD 302,20 | 19,45K |
| 2026-06-09 | HKD 311,00 | +0,52 % | HKD 309,40 | HKD 315,00 | HKD 304,80 | 24,39K |
| 2026-06-08 | HKD 309,40 | -1,78 % | HKD 300,40 | HKD 317,20 | HKD 298,20 | 53,80K |
| 2026-06-05 | HKD 315,00 | -1,69 % | HKD 325,00 | HKD 325,00 | HKD 301,00 | 106,96K |
| 2026-06-04 | HKD 320,40 | -2,32 % | HKD 321,80 | HKD 325,00 | HKD 316,20 | 62,54K |
| 2026-06-03 | HKD 328,00 | +1,55 % | HKD 313,80 | HKD 335,20 | HKD 313,80 | 70,96K |
| 2026-06-02 | HKD 323,00 | -2,71 % | HKD 357,80 | HKD 357,80 | HKD 307,20 | 87,50K |
| 2026-06-01 | HKD 332,00 | -6,48 % | HKD 370,00 | HKD 370,00 | HKD 327,60 | 107,61K |
| 2026-05-29 | HKD 355,00 | -4,67 % | HKD 379,00 | HKD 379,00 | HKD 341,00 | 117,25K |
| 2026-05-28 | HKD 372,40 | -2,00 % | HKD 394,60 | HKD 394,60 | HKD 367,00 | 86,05K |
| 2026-05-27 | HKD 380,00 | +0,64 % | HKD 392,40 | HKD 392,40 | HKD 359,40 | 116,30K |
| 2026-05-26 | HKD 377,60 | +7,89 % | HKD 362,40 | HKD 428,00 | HKD 355,00 | 281,80K |