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 45,20 | -0,40 % | HKD 43,22 | HKD 49,10 | HKD 43,22 | 2,40M |
| 2026-09-29 | HKD 45,38 | +3,94 % | HKD 44,48 | HKD 55,60 | HKD 42,00 | 1,20M |
| 2026-09-28 | HKD 43,66 | -7,11 % | HKD 45,82 | HKD 47,00 | HKD 41,72 | 795,19K |
| 2026-09-25 | HKD 47,00 | +1,91 % | HKD 46,00 | HKD 47,00 | HKD 44,96 | 6,61K |
| 2026-09-24 | HKD 46,12 | -5,84 % | HKD 49,64 | HKD 50,05 | HKD 46,00 | 105,99K |
| 2026-09-23 | HKD 48,98 | -2,43 % | HKD 50,50 | HKD 50,50 | HKD 47,80 | 327,41K |
| 2026-09-22 | HKD 50,20 | -8,73 % | HKD 55,00 | HKD 55,05 | HKD 50,20 | 245,60K |
| 2026-09-21 | HKD 55,00 | -4,18 % | HKD 59,00 | HKD 59,00 | HKD 54,85 | 339,00K |
| 2026-09-18 | HKD 57,40 | +4,27 % | HKD 56,90 | HKD 57,40 | HKD 55,00 | 346,10K |
| 2026-09-17 | HKD 55,05 | -4,59 % | HKD 59,95 | HKD 59,95 | HKD 53,95 | 112,00K |
| 2026-09-16 | HKD 57,70 | -5,33 % | HKD 61,95 | HKD 61,95 | HKD 56,30 | 231,90K |
| 2026-09-15 | HKD 60,95 | -11,99 % | HKD 68,15 | HKD 70,55 | HKD 59,10 | 521,80K |
| 2026-09-14 | HKD 69,25 | -7,11 % | HKD 74,55 | HKD 74,55 | HKD 67,05 | 883,10K |
| 2026-09-11 | HKD 74,55 | +0,40 % | HKD 74,90 | HKD 75,50 | HKD 71,05 | 104,80K |
| 2026-09-10 | HKD 74,25 | -6,01 % | HKD 79,25 | HKD 82,95 | HKD 69,90 | 364,50K |
| 2026-09-09 | HKD 79,00 | -5,39 % | HKD 87,60 | HKD 87,60 | HKD 78,95 | 297,60K |
| 2026-09-08 | HKD 83,50 | -0,95 % | HKD 83,50 | HKD 84,45 | HKD 80,00 | 194,70K |
| 2026-09-07 | HKD 84,30 | -3,49 % | HKD 88,05 | HKD 89,85 | HKD 82,00 | 369,10K |
| 2026-09-04 | HKD 87,35 | +5,88 % | HKD 82,50 | HKD 90,00 | HKD 81,40 | 439,50K |
| 2026-09-03 | HKD 82,50 | +4,43 % | HKD 81,50 | HKD 84,95 | HKD 79,60 | 247,00K |
| 2026-09-02 | HKD 79,00 | +2,27 % | HKD 75,00 | HKD 81,00 | HKD 75,00 | 264,00K |
| 2026-09-01 | HKD 77,25 | +0,85 % | HKD 84,00 | HKD 84,00 | HKD 75,00 | 206,50K |
| 2026-08-31 | HKD 76,60 | -3,89 % | HKD 79,40 | HKD 86,95 | HKD 75,10 | 350,90K |
| 2026-08-28 | HKD 79,70 | +3,51 % | HKD 77,00 | HKD 80,30 | HKD 75,95 | 188,90K |
| 2026-08-27 | HKD 77,00 | -3,99 % | HKD 84,00 | HKD 84,00 | HKD 75,00 | 414,60K |
| 2026-08-26 | HKD 80,20 | +1,39 % | HKD 78,70 | HKD 85,15 | HKD 76,90 | 684,00K |
| 2026-08-25 | HKD 79,10 | +9,10 % | HKD 72,50 | HKD 84,75 | HKD 72,50 | 1,73M |
| 2026-08-24 | HKD 72,50 | +18,76 % | HKD 61,05 | HKD 73,70 | HKD 60,30 | 1,65M |
| 2026-08-21 | HKD 61,05 | +3,56 % | HKD 60,00 | HKD 62,55 | HKD 56,75 | 440,20K |
| 2026-08-20 | HKD 58,95 | +7,08 % | HKD 59,90 | HKD 60,20 | HKD 50,05 | 220,20K |
| 2026-08-19 | HKD 55,05 | -2,39 % | HKD 56,25 | HKD 56,75 | HKD 53,40 | 96,30K |
| 2026-08-18 | HKD 56,40 | -3,92 % | HKD 59,80 | HKD 59,80 | HKD 56,40 | 49,30K |
| 2026-08-17 | HKD 58,70 | +3,62 % | HKD 59,55 | HKD 59,60 | HKD 57,00 | 104,80K |
| 2026-08-14 | HKD 56,65 | +0,62 % | HKD 57,90 | HKD 58,70 | HKD 56,25 | 74,00K |
| 2026-08-13 | HKD 56,30 | -4,33 % | HKD 58,60 | HKD 59,25 | HKD 55,65 | 122,40K |
| 2026-08-12 | HKD 58,85 | +0,43 % | HKD 59,65 | HKD 63,85 | HKD 57,35 | 519,40K |
| 2026-08-11 | HKD 58,60 | +4,74 % | HKD 53,30 | HKD 59,00 | HKD 53,30 | 224,90K |
| 2026-08-10 | HKD 55,95 | +4,48 % | HKD 55,00 | HKD 56,80 | HKD 53,00 | 242,80K |
| 2026-08-07 | HKD 53,55 | +2,00 % | HKD 52,70 | HKD 55,20 | HKD 50,60 | 178,80K |
| 2026-08-06 | HKD 52,50 | -6,50 % | HKD 56,15 | HKD 58,10 | HKD 51,95 | 235,50K |
| 2026-08-05 | HKD 56,15 | +4,37 % | HKD 53,10 | HKD 57,60 | HKD 53,10 | 225,30K |
| 2026-08-04 | HKD 53,80 | -1,28 % | HKD 57,90 | HKD 59,75 | HKD 51,45 | 526,70K |
| 2026-08-03 | HKD 54,50 | +9,00 % | HKD 50,05 | HKD 55,00 | HKD 49,34 | 247,30K |
| 2026-07-31 | HKD 50,00 | +1,79 % | HKD 50,70 | HKD 50,90 | HKD 49,20 | 136,40K |
| 2026-07-30 | HKD 49,12 | -0,57 % | HKD 50,00 | HKD 51,50 | HKD 48,80 | 327,10K |
| 2026-07-29 | HKD 49,40 | +4,35 % | HKD 52,00 | HKD 52,00 | HKD 48,00 | 428,50K |
| 2026-07-28 | HKD 47,34 | +0,85 % | HKD 46,10 | HKD 48,50 | HKD 44,66 | 250,40K |
| 2026-07-27 | HKD 46,94 | +7,76 % | HKD 44,50 | HKD 47,46 | HKD 43,50 | 436,70K |
| 2026-07-24 | HKD 43,56 | -5,26 % | HKD 45,32 | HKD 46,58 | HKD 43,08 | 176,10K |
| 2026-07-23 | HKD 45,98 | -0,22 % | HKD 45,40 | HKD 47,78 | HKD 45,40 | 191,30K |
| 2026-07-22 | HKD 46,08 | +0,35 % | HKD 45,90 | HKD 47,26 | HKD 45,18 | 165,60K |
| 2026-07-21 | HKD 45,92 | +0,92 % | HKD 46,30 | HKD 48,00 | HKD 44,88 | 246,80K |
| 2026-07-20 | HKD 45,50 | -1,94 % | HKD 46,58 | HKD 47,52 | HKD 45,00 | 117,20K |
| 2026-07-17 | HKD 46,40 | -4,53 % | HKD 49,08 | HKD 49,08 | HKD 45,28 | 263,50K |
| 2026-07-16 | HKD 48,60 | +1,59 % | HKD 47,80 | HKD 50,50 | HKD 47,50 | 288,50K |
| 2026-07-15 | HKD 47,84 | +1,57 % | HKD 48,00 | HKD 48,26 | HKD 46,28 | 252,50K |
| 2026-07-14 | HKD 47,10 | -0,17 % | HKD 47,50 | HKD 48,24 | HKD 46,80 | 201,90K |
| 2026-07-13 | HKD 47,18 | -3,79 % | HKD 50,05 | HKD 53,40 | HKD 47,18 | 1,07M |
| 2026-07-10 | HKD 49,04 | -2,60 % | HKD 50,95 | HKD 51,20 | HKD 45,60 | 880,70K |
| 2026-07-09 | HKD 50,35 | +2,46 % | HKD 49,00 | HKD 61,55 | HKD 48,42 | 3,60M |
| 2026-07-08 | HKD 49,14 | -1,44 % | HKD 51,00 | HKD 52,50 | HKD 48,46 | 398,40K |
| 2026-07-07 | HKD 49,86 | +3,02 % | HKD 51,00 | HKD 62,35 | HKD 48,10 | 1,51M |
| 2026-07-06 | HKD 48,40 | -5,10 % | HKD 52,90 | HKD 52,90 | HKD 48,20 | 257,30K |
| 2026-07-03 | HKD 51,00 | +3,62 % | HKD 50,95 | HKD 51,50 | HKD 46,78 | 208,60K |
| 2026-07-02 | HKD 49,22 | -2,05 % | HKD 52,00 | HKD 52,00 | HKD 48,38 | 125,90K |
| 2026-06-30 | HKD 50,25 | +0,62 % | HKD 50,90 | HKD 51,00 | HKD 47,80 | 153,40K |
| 2026-06-29 | HKD 49,94 | +2,09 % | HKD 53,00 | HKD 53,00 | HKD 48,92 | 237,20K |
| 2026-06-26 | HKD 48,92 | -0,16 % | HKD 50,35 | HKD 50,40 | HKD 47,62 | 129,20K |
| 2026-06-25 | HKD 49,00 | -0,85 % | HKD 50,05 | HKD 51,70 | HKD 48,14 | 248,60K |
| 2026-06-24 | HKD 49,42 | -2,91 % | HKD 50,30 | HKD 51,45 | HKD 49,00 | 123,50K |
| 2026-06-23 | HKD 50,90 | -2,12 % | HKD 52,05 | HKD 52,60 | HKD 48,58 | 191,80K |
| 2026-06-22 | HKD 52,00 | -2,99 % | HKD 54,40 | HKD 54,40 | HKD 51,10 | 208,80K |
| 2026-06-18 | HKD 53,60 | +2,49 % | HKD 52,30 | HKD 56,45 | HKD 51,80 | 571,80K |
| 2026-06-17 | HKD 52,30 | -2,61 % | HKD 56,60 | HKD 56,60 | HKD 50,15 | 290,40K |
| 2026-06-16 | HKD 53,70 | -7,73 % | HKD 58,35 | HKD 59,95 | HKD 53,25 | 498,90K |
| 2026-06-15 | HKD 58,20 | -2,35 % | HKD 60,60 | HKD 63,40 | HKD 57,80 | 1,01M |
| 2026-06-12 | HKD 59,60 | -0,67 % | HKD 63,00 | HKD 80,10 | HKD 59,30 | 3,55M |
| 2026-06-11 | HKD 60,00 | -17,47 % | HKD 71,00 | HKD 71,00 | HKD 57,35 | 2,85M |
| 2026-06-10 | HKD 72,70 | +34,63 % | HKD 54,15 | HKD 101,40 | HKD 54,10 | 15,59M |
| 2026-06-09 | HKD 54,00 | -1,82 % | HKD 58,45 | HKD 58,45 | HKD 52,95 | 82,60K |
| 2026-06-08 | HKD 55,00 | +0,55 % | HKD 58,00 | HKD 58,00 | HKD 52,20 | 129,00K |
| 2026-06-05 | HKD 54,70 | -9,29 % | HKD 60,30 | HKD 62,00 | HKD 50,00 | 226,60K |
| 2026-06-04 | HKD 60,30 | -7,52 % | HKD 65,30 | HKD 83,50 | HKD 60,00 | 1,22M |
| 2026-06-03 | HKD 65,20 | +0,93 % | HKD 64,70 | HKD 65,90 | HKD 62,05 | 87,20K |
| 2026-06-02 | HKD 64,60 | +0,94 % | HKD 64,10 | HKD 65,40 | HKD 62,25 | 92,10K |
| 2026-06-01 | HKD 64,00 | -6,98 % | HKD 68,80 | HKD 68,80 | HKD 64,00 | 73,00K |
| 2026-05-29 | HKD 68,80 | +6,83 % | HKD 65,95 | HKD 68,80 | HKD 60,35 | 236,10K |
| 2026-05-28 | HKD 64,40 | -5,29 % | HKD 68,10 | HKD 69,05 | HKD 60,00 | 126,50K |
| 2026-05-27 | HKD 68,00 | -1,95 % | HKD 70,00 | HKD 70,75 | HKD 65,25 | 93,50K |
| 2026-05-26 | HKD 69,35 | -13,15 % | HKD 87,90 | HKD 87,90 | HKD 65,00 | 236,30K |