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 39,38 | +3,04 % | HKD 38,50 | HKD 39,58 | HKD 38,06 | 3,57M |
| 2026-09-29 | HKD 38,22 | +2,30 % | HKD 37,22 | HKD 38,48 | HKD 36,90 | 4,11M |
| 2026-09-28 | HKD 37,36 | -5,23 % | HKD 39,40 | HKD 39,42 | HKD 36,94 | 5,49M |
| 2026-09-25 | HKD 39,42 | -0,90 % | HKD 39,78 | HKD 39,82 | HKD 38,54 | 2,12M |
| 2026-09-24 | HKD 39,78 | -6,84 % | HKD 42,00 | HKD 42,36 | HKD 39,58 | 8,33M |
| 2026-09-23 | HKD 42,70 | -1,20 % | HKD 43,78 | HKD 44,02 | HKD 42,60 | 3,48M |
| 2026-09-22 | HKD 43,22 | -3,70 % | HKD 45,90 | HKD 46,16 | HKD 42,90 | 4,26M |
| 2026-09-21 | HKD 44,88 | +1,54 % | HKD 45,00 | HKD 45,16 | HKD 42,98 | 3,10M |
| 2026-09-18 | HKD 44,20 | +6,76 % | HKD 42,22 | HKD 44,22 | HKD 42,22 | 5,98M |
| 2026-09-17 | HKD 41,40 | -2,22 % | HKD 42,08 | HKD 42,08 | HKD 40,90 | 2,17M |
| 2026-09-16 | HKD 42,34 | +4,59 % | HKD 40,92 | HKD 42,90 | HKD 40,60 | 3,51M |
| 2026-09-15 | HKD 40,48 | -0,49 % | HKD 40,96 | HKD 41,80 | HKD 40,28 | 1,99M |
| 2026-09-14 | HKD 40,68 | -3,37 % | HKD 41,70 | HKD 41,72 | HKD 40,60 | 2,26M |
| 2026-09-11 | HKD 42,10 | -3,84 % | HKD 43,10 | HKD 43,10 | HKD 41,06 | 4,29M |
| 2026-09-10 | HKD 43,78 | -2,58 % | HKD 44,88 | HKD 44,90 | HKD 43,50 | 2,92M |
| 2026-09-09 | HKD 44,94 | +4,03 % | HKD 43,78 | HKD 46,28 | HKD 43,64 | 4,85M |
| 2026-09-08 | HKD 43,20 | -2,92 % | HKD 44,76 | HKD 44,78 | HKD 43,14 | 4,00M |
| 2026-09-07 | HKD 44,50 | +0,91 % | HKD 45,92 | HKD 45,92 | HKD 43,54 | 4,54M |
| 2026-09-04 | HKD 44,10 | -2,22 % | HKD 46,00 | HKD 46,38 | HKD 43,90 | 4,03M |
| 2026-09-03 | HKD 45,10 | +2,50 % | HKD 44,56 | HKD 45,98 | HKD 44,06 | 3,26M |
| 2026-09-02 | HKD 44,00 | -2,35 % | HKD 44,50 | HKD 44,50 | HKD 42,70 | 2,89M |
| 2026-09-01 | HKD 45,06 | -1,40 % | HKD 46,00 | HKD 46,54 | HKD 43,88 | 4,42M |
| 2026-08-31 | HKD 45,70 | -1,25 % | HKD 45,00 | HKD 46,12 | HKD 43,36 | 6,68M |
| 2026-08-28 | HKD 46,28 | -2,12 % | HKD 48,00 | HKD 48,80 | HKD 46,10 | 4,03M |
| 2026-08-27 | HKD 47,28 | +3,32 % | HKD 46,50 | HKD 47,40 | HKD 45,64 | 3,78M |
| 2026-08-26 | HKD 45,76 | +3,53 % | HKD 44,66 | HKD 46,48 | HKD 44,16 | 3,57M |
| 2026-08-25 | HKD 44,20 | +1,66 % | HKD 43,96 | HKD 44,96 | HKD 43,02 | 5,57M |
| 2026-08-24 | HKD 43,48 | -6,97 % | HKD 47,22 | HKD 47,44 | HKD 43,04 | 3,63M |
| 2026-08-21 | HKD 46,74 | +3,59 % | HKD 45,06 | HKD 47,18 | HKD 45,00 | 3,24M |
| 2026-08-20 | HKD 45,12 | +3,06 % | HKD 44,56 | HKD 45,58 | HKD 43,70 | 4,31M |
| 2026-08-19 | HKD 43,78 | -4,78 % | HKD 44,00 | HKD 45,00 | HKD 43,14 | 4,82M |
| 2026-08-18 | HKD 45,98 | -5,70 % | HKD 49,28 | HKD 49,54 | HKD 45,80 | 5,52M |
| 2026-08-17 | HKD 48,76 | +4,73 % | HKD 46,98 | HKD 48,90 | HKD 46,82 | 5,75M |
| 2026-08-14 | HKD 46,56 | +2,24 % | HKD 45,60 | HKD 47,88 | HKD 45,48 | 6,41M |
| 2026-08-13 | HKD 45,54 | +1,70 % | HKD 45,16 | HKD 47,30 | HKD 44,90 | 7,65M |
| 2026-08-12 | HKD 44,78 | +3,61 % | HKD 43,50 | HKD 44,98 | HKD 42,92 | 4,49M |
| 2026-08-11 | HKD 43,22 | -0,83 % | HKD 43,00 | HKD 43,94 | HKD 42,30 | 3,87M |
| 2026-08-10 | HKD 43,58 | -2,98 % | HKD 45,48 | HKD 46,18 | HKD 43,14 | 4,92M |
| 2026-08-07 | HKD 44,92 | +5,10 % | HKD 42,74 | HKD 45,82 | HKD 41,80 | 8,12M |
| 2026-08-06 | HKD 42,74 | -2,64 % | HKD 42,88 | HKD 44,18 | HKD 42,00 | 3,33M |
| 2026-08-05 | HKD 43,90 | +2,86 % | HKD 43,10 | HKD 44,42 | HKD 42,62 | 7,03M |
| 2026-08-04 | HKD 42,68 | +5,17 % | HKD 41,36 | HKD 42,68 | HKD 40,98 | 4,35M |
| 2026-08-03 | HKD 40,58 | +3,89 % | HKD 39,20 | HKD 41,88 | HKD 38,60 | 6,49M |
| 2026-07-31 | HKD 39,06 | +5,74 % | HKD 40,68 | HKD 40,84 | HKD 38,48 | 8,95M |
| 2026-07-30 | HKD 36,94 | -6,43 % | HKD 39,00 | HKD 39,96 | HKD 36,68 | 8,09M |
| 2026-07-29 | HKD 39,48 | -4,41 % | HKD 41,02 | HKD 41,68 | HKD 38,12 | 10,20M |
| 2026-07-28 | HKD 41,30 | -6,39 % | HKD 42,48 | HKD 43,70 | HKD 40,70 | 5,30M |
| 2026-07-27 | HKD 44,12 | +0,27 % | HKD 44,00 | HKD 44,30 | HKD 41,60 | 3,29M |
| 2026-07-24 | HKD 44,00 | -3,89 % | HKD 45,60 | HKD 45,60 | HKD 43,02 | 3,39M |
| 2026-07-23 | HKD 45,78 | -2,80 % | HKD 47,78 | HKD 47,78 | HKD 45,50 | 4,31M |
| 2026-07-22 | HKD 47,10 | +2,39 % | HKD 47,76 | HKD 48,22 | HKD 46,02 | 7,10M |
| 2026-07-21 | HKD 46,00 | +4,74 % | HKD 44,64 | HKD 46,76 | HKD 42,10 | 7,42M |
| 2026-07-20 | HKD 43,92 | +3,83 % | HKD 43,14 | HKD 44,10 | HKD 41,76 | 7,55M |
| 2026-07-17 | HKD 42,30 | -11,88 % | HKD 47,08 | HKD 47,34 | HKD 41,68 | 13,69M |
| 2026-07-16 | HKD 48,00 | -2,56 % | HKD 49,20 | HKD 50,35 | HKD 47,80 | 6,50M |
| 2026-07-15 | HKD 49,26 | -2,07 % | HKD 51,80 | HKD 51,80 | HKD 48,88 | 4,64M |
| 2026-07-14 | HKD 50,30 | +1,86 % | HKD 49,92 | HKD 50,45 | HKD 47,14 | 7,51M |
| 2026-07-13 | HKD 49,38 | -6,39 % | HKD 53,00 | HKD 53,25 | HKD 49,32 | 10,47M |
| 2026-07-10 | HKD 52,75 | -6,22 % | HKD 58,10 | HKD 59,50 | HKD 52,50 | 16,49M |
| 2026-07-09 | HKD 56,25 | +1,35 % | HKD 55,90 | HKD 56,90 | HKD 54,30 | 12,40M |
| 2026-07-08 | HKD 55,50 | +1,00 % | HKD 55,75 | HKD 57,05 | HKD 54,55 | 8,76M |
| 2026-07-07 | HKD 54,95 | -3,26 % | HKD 56,80 | HKD 57,30 | HKD 54,10 | 7,00M |
| 2026-07-06 | HKD 56,80 | -6,35 % | HKD 60,95 | HKD 61,85 | HKD 55,80 | 8,33M |
| 2026-07-03 | HKD 60,65 | +3,94 % | HKD 57,00 | HKD 63,15 | HKD 56,80 | 7,59M |
| 2026-07-02 | HKD 58,35 | -9,81 % | HKD 61,20 | HKD 61,85 | HKD 58,15 | 9,86M |
| 2026-06-30 | HKD 64,70 | +1,25 % | HKD 64,00 | HKD 65,65 | HKD 62,75 | 7,18M |
| 2026-06-29 | HKD 63,90 | +1,91 % | HKD 64,00 | HKD 66,50 | HKD 61,50 | 9,31M |
| 2026-06-26 | HKD 62,70 | -6,70 % | HKD 66,00 | HKD 66,65 | HKD 61,55 | 9,29M |
| 2026-06-25 | HKD 67,20 | -2,96 % | HKD 70,80 | HKD 70,80 | HKD 64,10 | 16,04M |
| 2026-06-24 | HKD 69,25 | -3,95 % | HKD 71,80 | HKD 71,80 | HKD 67,50 | 16,28M |
| 2026-06-23 | HKD 72,10 | -2,37 % | HKD 74,15 | HKD 77,20 | HKD 70,20 | 17,86M |
| 2026-06-22 | HKD 73,85 | +10,39 % | HKD 70,60 | HKD 76,60 | HKD 70,15 | 25,15M |
| 2026-06-18 | HKD 66,90 | +6,11 % | HKD 63,90 | HKD 68,70 | HKD 63,50 | 20,60M |
| 2026-06-17 | HKD 63,05 | +2,02 % | HKD 61,80 | HKD 65,55 | HKD 60,30 | 13,54M |
| 2026-06-16 | HKD 61,80 | -8,17 % | HKD 68,90 | HKD 69,00 | HKD 61,30 | 11,53M |
| 2026-06-15 | HKD 67,30 | +16,64 % | HKD 61,75 | HKD 67,80 | HKD 60,60 | 18,03M |
| 2026-06-12 | HKD 57,70 | +1,41 % | HKD 58,85 | HKD 59,90 | HKD 57,50 | 8,78M |
| 2026-06-11 | HKD 56,90 | 0,00 % | HKD 56,05 | HKD 57,15 | HKD 53,40 | 13,53M |
| 2026-06-10 | HKD 56,90 | -13,39 % | HKD 63,60 | HKD 63,60 | HKD 55,85 | 20,97M |
| 2026-06-09 | HKD 65,70 | -3,10 % | HKD 68,80 | HKD 69,30 | HKD 64,40 | 13,31M |
| 2026-06-08 | HKD 67,80 | -5,24 % | HKD 68,40 | HKD 73,20 | HKD 65,60 | 15,89M |
| 2026-06-05 | HKD 71,55 | -4,79 % | HKD 74,95 | HKD 77,15 | HKD 71,00 | 13,50M |
| 2026-06-04 | HKD 75,15 | +2,04 % | HKD 72,30 | HKD 80,90 | HKD 71,20 | 24,87M |
| 2026-06-03 | HKD 73,65 | +7,05 % | HKD 71,00 | HKD 76,80 | HKD 69,55 | 16,01M |
| 2026-06-02 | HKD 68,80 | +2,08 % | HKD 67,45 | HKD 70,40 | HKD 65,00 | 9,91M |
| 2026-06-01 | HKD 67,40 | -5,14 % | HKD 71,50 | HKD 71,80 | HKD 67,15 | 11,81M |
| 2026-05-29 | HKD 71,05 | -5,96 % | HKD 77,00 | HKD 80,50 | HKD 71,05 | 16,39M |
| 2026-05-28 | HKD 75,55 | -5,92 % | HKD 78,00 | HKD 81,80 | HKD 74,30 | 12,56M |
| 2026-05-27 | HKD 80,30 | +8,22 % | HKD 77,00 | HKD 86,05 | HKD 76,55 | 28,36M |
| 2026-05-26 | HKD 74,20 | +10,01 % | HKD 73,00 | HKD 76,70 | HKD 69,05 | 20,69M |