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 53,70 | +6,02 % | HKD 50,65 | HKD 54,95 | HKD 50,30 | 4,28M |
| 2026-09-29 | HKD 50,65 | +2,32 % | HKD 49,16 | HKD 51,30 | HKD 49,00 | 1,95M |
| 2026-09-28 | HKD 49,50 | -8,08 % | HKD 54,40 | HKD 54,40 | HKD 48,88 | 5,94M |
| 2026-09-25 | HKD 53,85 | -1,19 % | HKD 54,20 | HKD 54,20 | HKD 52,00 | 447,01K |
| 2026-09-24 | HKD 54,50 | 0,00 % | HKD 54,50 | HKD 55,40 | HKD 53,20 | 2,32M |
| 2026-09-23 | HKD 54,50 | -3,11 % | HKD 56,50 | HKD 56,70 | HKD 53,60 | 2,84M |
| 2026-09-22 | HKD 56,25 | -4,42 % | HKD 60,70 | HKD 60,70 | HKD 56,00 | 3,75M |
| 2026-09-21 | HKD 58,85 | +4,07 % | HKD 56,55 | HKD 59,20 | HKD 54,15 | 6,04M |
| 2026-09-18 | HKD 56,55 | +11,21 % | HKD 51,55 | HKD 57,00 | HKD 50,45 | 9,38M |
| 2026-09-17 | HKD 50,85 | +0,99 % | HKD 50,30 | HKD 51,15 | HKD 49,42 | 3,83M |
| 2026-09-16 | HKD 50,35 | +2,84 % | HKD 48,96 | HKD 50,45 | HKD 48,24 | 4,92M |
| 2026-09-15 | HKD 48,96 | -6,21 % | HKD 54,60 | HKD 55,00 | HKD 48,80 | 9,17M |
| 2026-09-14 | HKD 52,20 | -2,25 % | HKD 52,70 | HKD 54,25 | HKD 51,55 | 3,78M |
| 2026-09-11 | HKD 53,40 | -6,15 % | HKD 56,55 | HKD 57,45 | HKD 52,70 | 6,40M |
| 2026-09-10 | HKD 56,90 | -5,40 % | HKD 60,20 | HKD 60,20 | HKD 56,75 | 5,67M |
| 2026-09-09 | HKD 60,15 | -2,59 % | HKD 60,95 | HKD 62,00 | HKD 59,55 | 3,25M |
| 2026-09-08 | HKD 61,75 | -3,36 % | HKD 63,90 | HKD 64,70 | HKD 61,30 | 4,93M |
| 2026-09-07 | HKD 63,90 | -5,47 % | HKD 66,80 | HKD 67,00 | HKD 63,45 | 6,93M |
| 2026-09-04 | HKD 67,60 | +13,52 % | HKD 60,95 | HKD 68,30 | HKD 60,80 | 13,98M |
| 2026-09-03 | HKD 59,55 | +0,08 % | HKD 59,85 | HKD 63,40 | HKD 57,50 | 6,13M |
| 2026-09-02 | HKD 59,50 | +1,45 % | HKD 57,30 | HKD 60,95 | HKD 56,40 | 4,20M |
| 2026-09-01 | HKD 58,65 | -3,54 % | HKD 60,80 | HKD 60,95 | HKD 58,45 | 5,35M |
| 2026-08-31 | HKD 60,80 | +8,67 % | HKD 55,00 | HKD 60,85 | HKD 54,00 | 9,92M |
| 2026-08-28 | HKD 55,95 | +4,68 % | HKD 54,10 | HKD 59,25 | HKD 54,00 | 16,07M |
| 2026-08-27 | HKD 53,45 | +9,26 % | HKD 49,98 | HKD 53,45 | HKD 49,44 | 6,92M |
| 2026-08-26 | HKD 48,92 | -5,10 % | HKD 51,55 | HKD 52,55 | HKD 48,80 | 5,47M |
| 2026-08-25 | HKD 51,55 | +5,42 % | HKD 49,60 | HKD 52,10 | HKD 48,18 | 5,16M |
| 2026-08-24 | HKD 48,90 | -3,83 % | HKD 51,25 | HKD 51,50 | HKD 47,96 | 3,77M |
| 2026-08-21 | HKD 50,85 | +1,70 % | HKD 49,50 | HKD 51,25 | HKD 48,54 | 4,48M |
| 2026-08-20 | HKD 50,00 | +7,53 % | HKD 47,66 | HKD 51,15 | HKD 46,12 | 9,21M |
| 2026-08-19 | HKD 46,50 | -1,27 % | HKD 47,10 | HKD 48,62 | HKD 45,00 | 8,70M |
| 2026-08-18 | HKD 47,10 | -15,97 % | HKD 56,00 | HKD 56,25 | HKD 47,00 | 16,54M |
| 2026-08-17 | HKD 56,05 | +0,09 % | HKD 56,30 | HKD 57,80 | HKD 53,40 | 9,41M |
| 2026-08-14 | HKD 56,00 | +15,23 % | HKD 50,00 | HKD 56,50 | HKD 48,76 | 26,63M |
| 2026-08-13 | HKD 48,60 | +5,42 % | HKD 46,10 | HKD 49,00 | HKD 45,42 | 8,19M |
| 2026-08-12 | HKD 46,10 | -4,40 % | HKD 48,18 | HKD 48,76 | HKD 45,90 | 5,04M |
| 2026-08-11 | HKD 48,22 | +3,48 % | HKD 47,20 | HKD 48,88 | HKD 46,64 | 8,02M |
| 2026-08-10 | HKD 46,60 | +6,10 % | HKD 44,56 | HKD 47,00 | HKD 43,60 | 7,41M |
| 2026-08-07 | HKD 43,92 | -0,27 % | HKD 44,64 | HKD 44,64 | HKD 43,06 | 9,04M |
| 2026-08-06 | HKD 44,04 | -7,40 % | HKD 46,54 | HKD 47,44 | HKD 44,00 | 8,89M |
| 2026-08-05 | HKD 47,56 | +3,39 % | HKD 47,00 | HKD 49,00 | HKD 46,36 | 13,09M |
| 2026-08-04 | HKD 46,00 | +3,65 % | HKD 45,50 | HKD 48,26 | HKD 44,68 | 9,30M |
| 2026-08-03 | HKD 44,38 | +0,86 % | HKD 45,00 | HKD 46,70 | HKD 43,24 | 9,74M |
| 2026-07-31 | HKD 44,00 | +13,40 % | HKD 39,00 | HKD 48,00 | HKD 37,00 | 31,30M |
| 2026-07-30 | HKD 38,80 | -0,77 % | HKD 39,98 | HKD 41,18 | HKD 38,80 | 6,64M |
| 2026-07-29 | HKD 39,10 | -3,31 % | HKD 41,20 | HKD 42,24 | HKD 38,58 | 7,41M |
| 2026-07-28 | HKD 40,44 | +0,60 % | HKD 40,98 | HKD 43,78 | HKD 40,04 | 10,93M |
| 2026-07-27 | HKD 40,20 | +3,72 % | HKD 39,06 | HKD 40,56 | HKD 38,28 | 4,03M |
| 2026-07-24 | HKD 38,76 | -3,87 % | HKD 40,00 | HKD 40,94 | HKD 37,72 | 5,94M |
| 2026-07-23 | HKD 40,32 | -2,09 % | HKD 41,30 | HKD 41,60 | HKD 38,80 | 6,80M |
| 2026-07-22 | HKD 41,18 | +2,03 % | HKD 40,68 | HKD 42,00 | HKD 38,86 | 8,07M |
| 2026-07-21 | HKD 40,36 | +3,49 % | HKD 39,58 | HKD 41,38 | HKD 38,00 | 10,40M |
| 2026-07-20 | HKD 39,00 | +0,36 % | HKD 41,00 | HKD 43,18 | HKD 38,58 | 11,45M |
| 2026-07-17 | HKD 38,86 | -5,22 % | HKD 41,00 | HKD 41,94 | HKD 36,12 | 22,48M |
| 2026-07-16 | HKD 41,00 | +30,57 % | HKD 33,00 | HKD 42,10 | HKD 33,00 | 34,63M |
| 2026-07-15 | HKD 31,40 | +5,16 % | HKD 30,00 | HKD 31,60 | HKD 28,54 | 5,29M |
| 2026-07-14 | HKD 29,86 | -2,74 % | HKD 30,70 | HKD 30,84 | HKD 28,08 | 11,00M |
| 2026-07-13 | HKD 30,70 | -10,65 % | HKD 34,68 | HKD 34,68 | HKD 30,50 | 5,59M |
| 2026-07-10 | HKD 34,36 | -0,58 % | HKD 34,92 | HKD 35,80 | HKD 33,34 | 4,40M |
| 2026-07-09 | HKD 34,56 | -1,26 % | HKD 35,02 | HKD 36,20 | HKD 33,74 | 4,74M |
| 2026-07-08 | HKD 35,00 | +7,23 % | HKD 33,00 | HKD 35,00 | HKD 32,90 | 4,82M |
| 2026-07-07 | HKD 32,64 | +0,99 % | HKD 32,40 | HKD 33,94 | HKD 32,28 | 3,29M |
| 2026-07-06 | HKD 32,32 | +1,00 % | HKD 32,44 | HKD 32,68 | HKD 31,50 | 2,28M |
| 2026-07-03 | HKD 32,00 | +2,89 % | HKD 31,08 | HKD 32,72 | HKD 30,86 | 3,32M |
| 2026-07-02 | HKD 31,10 | +1,90 % | HKD 31,50 | HKD 32,30 | HKD 31,00 | 2,65M |
| 2026-06-30 | HKD 30,52 | -4,21 % | HKD 31,88 | HKD 32,08 | HKD 30,28 | 2,87M |
| 2026-06-29 | HKD 31,86 | +3,31 % | HKD 31,50 | HKD 32,88 | HKD 31,40 | 3,89M |
| 2026-06-26 | HKD 30,84 | +1,11 % | HKD 30,50 | HKD 31,82 | HKD 29,84 | 2,38M |
| 2026-06-25 | HKD 30,50 | -3,42 % | HKD 31,58 | HKD 31,90 | HKD 30,20 | 1,91M |
| 2026-06-24 | HKD 31,58 | -1,19 % | HKD 32,52 | HKD 32,86 | HKD 31,40 | 2,05M |
| 2026-06-23 | HKD 31,96 | +1,78 % | HKD 31,98 | HKD 33,20 | HKD 31,00 | 2,67M |
| 2026-06-22 | HKD 31,40 | -3,62 % | HKD 33,10 | HKD 33,10 | HKD 30,80 | 2,92M |
| 2026-06-18 | HKD 32,58 | -1,51 % | HKD 33,40 | HKD 33,54 | HKD 32,12 | 2,53M |
| 2026-06-17 | HKD 33,08 | -4,94 % | HKD 35,00 | HKD 35,40 | HKD 33,08 | 2,88M |
| 2026-06-16 | HKD 34,80 | -4,40 % | HKD 36,98 | HKD 36,98 | HKD 34,74 | 1,73M |
| 2026-06-15 | HKD 36,40 | -2,41 % | HKD 36,98 | HKD 37,12 | HKD 35,88 | 2,43M |
| 2026-06-12 | HKD 37,30 | +9,84 % | HKD 34,60 | HKD 37,30 | HKD 33,80 | 5,02M |
| 2026-06-11 | HKD 33,96 | -2,41 % | HKD 35,50 | HKD 35,50 | HKD 33,76 | 1,95M |
| 2026-06-10 | HKD 34,80 | 0,00 % | HKD 34,98 | HKD 35,88 | HKD 33,54 | 2,95M |
| 2026-06-09 | HKD 34,80 | +6,23 % | HKD 33,96 | HKD 35,80 | HKD 33,48 | 6,33M |
| 2026-06-08 | HKD 32,76 | -1,92 % | HKD 31,80 | HKD 32,82 | HKD 31,78 | 2,07M |
| 2026-06-05 | HKD 33,40 | -5,76 % | HKD 35,18 | HKD 35,26 | HKD 33,28 | 3,87M |
| 2026-06-04 | HKD 35,44 | -4,42 % | HKD 36,90 | HKD 36,90 | HKD 35,06 | 3,10M |
| 2026-06-03 | HKD 37,08 | -2,83 % | HKD 37,24 | HKD 38,06 | HKD 36,76 | 3,82M |
| 2026-06-02 | HKD 38,16 | -5,40 % | HKD 42,34 | HKD 42,50 | HKD 38,14 | 7,66M |
| 2026-06-01 | HKD 40,34 | +12,56 % | HKD 37,00 | HKD 41,68 | HKD 36,92 | 10,78M |
| 2026-05-29 | HKD 35,84 | +0,62 % | HKD 36,30 | HKD 37,54 | HKD 34,88 | 4,49M |
| 2026-05-28 | HKD 35,62 | -3,21 % | HKD 37,38 | HKD 37,66 | HKD 35,28 | 2,93M |
| 2026-05-27 | HKD 36,80 | -2,65 % | HKD 37,88 | HKD 38,18 | HKD 36,12 | 3,30M |
| 2026-05-26 | HKD 37,80 | -4,55 % | HKD 39,60 | HKD 40,00 | HKD 37,02 | 4,78M |