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 68,05 | +1,11 % | HKD 67,30 | HKD 68,90 | HKD 65,50 | 162,66K |
| 2026-09-29 | HKD 67,30 | -1,90 % | HKD 68,60 | HKD 69,90 | HKD 66,00 | 186,64K |
| 2026-09-28 | HKD 68,60 | -9,02 % | HKD 76,65 | HKD 78,85 | HKD 68,05 | 505,94K |
| 2026-09-25 | HKD 75,40 | -2,58 % | HKD 77,45 | HKD 77,45 | HKD 72,05 |
| 16,74K |
| 2026-09-24 | HKD 77,40 | -0,71 % | HKD 80,20 | HKD 85,25 | HKD 77,20 | 1,17M |
| 2026-09-23 | HKD 77,95 | +11,44 % | HKD 70,50 | HKD 81,25 | HKD 69,95 | 1,49M |
| 2026-09-22 | HKD 69,95 | -1,96 % | HKD 70,80 | HKD 71,25 | HKD 69,10 | 227,09K |
| 2026-09-21 | HKD 71,35 | -2,06 % | HKD 72,70 | HKD 72,70 | HKD 70,80 | 87,38K |
| 2026-09-18 | HKD 72,85 | +2,46 % | HKD 72,00 | HKD 72,85 | HKD 70,45 | 145,60K |
| 2026-09-17 | HKD 71,10 | -2,80 % | HKD 72,25 | HKD 73,30 | HKD 71,00 | 106,17K |
| 2026-09-16 | HKD 73,15 | -4,13 % | HKD 76,60 | HKD 76,80 | HKD 73,05 | 153,12K |
| 2026-09-15 | HKD 76,30 | -0,97 % | HKD 79,85 | HKD 79,85 | HKD 76,30 | 78,81K |
| 2026-09-14 | HKD 77,05 | -1,97 % | HKD 80,00 | HKD 80,00 | HKD 76,55 | 41,96K |
| 2026-09-11 | HKD 78,60 | -1,63 % | HKD 79,50 | HKD 79,90 | HKD 78,40 | 37,48K |
| 2026-09-10 | HKD 79,90 | -0,75 % | HKD 80,40 | HKD 80,40 | HKD 78,75 | 109,17K |
| 2026-09-09 | HKD 80,50 | -1,11 % | HKD 81,00 | HKD 81,40 | HKD 80,25 | 45,43K |
| 2026-09-08 | HKD 81,40 | -0,67 % | HKD 80,95 | HKD 82,30 | HKD 80,95 | 52,70K |
| 2026-09-07 | HKD 81,95 | +0,55 % | HKD 81,50 | HKD 82,15 | HKD 81,30 | 102,40K |
| 2026-09-04 | HKD 81,50 | -0,43 % | HKD 82,50 | HKD 82,50 | HKD 81,10 | 139,72K |
| 2026-09-03 | HKD 81,85 | +2,96 % | HKD 80,70 | HKD 85,85 | HKD 79,45 | 289,22K |
| 2026-09-02 | HKD 79,50 | -1,00 % | HKD 80,30 | HKD 81,30 | HKD 79,35 | 68,40K |
| 2026-09-01 | HKD 80,30 | -1,35 % | HKD 81,35 | HKD 81,35 | HKD 80,20 | 91,85K |
| 2026-08-31 | HKD 81,40 | -1,39 % | HKD 82,55 | HKD 82,55 | HKD 81,00 | 125,88K |
| 2026-08-28 | HKD 82,55 | +0,86 % | HKD 81,70 | HKD 83,25 | HKD 80,90 | 193,94K |
| 2026-08-27 | HKD 81,85 | -0,67 % | HKD 82,70 | HKD 82,80 | HKD 80,85 | 149,73K |
| 2026-08-26 | HKD 82,40 | +2,11 % | HKD 80,70 | HKD 84,30 | HKD 80,65 | 265,14K |
| 2026-08-25 | HKD 80,70 | -0,86 % | HKD 81,40 | HKD 82,50 | HKD 80,05 | 173,78K |
| 2026-08-24 | HKD 81,40 | -0,37 % | HKD 81,70 | HKD 83,70 | HKD 81,40 | 264,37K |
| 2026-08-21 | HKD 81,70 | -0,37 % | HKD 82,50 | HKD 82,65 | HKD 81,15 | 135,25K |
| 2026-08-20 | HKD 82,00 | -1,03 % | HKD 82,10 | HKD 83,40 | HKD 81,60 | 131,85K |
| 2026-08-19 | HKD 82,85 | +0,55 % | HKD 82,40 | HKD 84,00 | HKD 80,65 | 471,03K |
| 2026-08-18 | HKD 82,40 | -3,17 % | HKD 86,60 | HKD 86,60 | HKD 81,80 | 336,39K |
| 2026-08-17 | HKD 85,10 | -1,05 % | HKD 85,05 | HKD 86,65 | HKD 84,30 | 221,28K |
| 2026-08-14 | HKD 86,00 | -0,06 % | HKD 88,20 | HKD 88,20 | HKD 86,00 | 211,08K |
| 2026-08-13 | HKD 86,05 | -1,94 % | HKD 87,35 | HKD 88,30 | HKD 85,25 | 420,60K |
| 2026-08-12 | HKD 87,75 | +0,40 % | HKD 87,60 | HKD 89,15 | HKD 85,60 | 447,93K |
| 2026-08-11 | HKD 87,40 | -2,73 % | HKD 90,35 | HKD 91,35 | HKD 85,70 | 864,24K |
| 2026-08-10 | HKD 89,85 | -23,40 % | HKD 113,00 | HKD 115,00 | HKD 89,50 | 1,92M |
| 2026-08-07 | HKD 117,30 | -5,48 % | HKD 121,00 | HKD 125,00 | HKD 115,80 | 430,32K |
| 2026-08-06 | HKD 124,10 | +1,80 % | HKD 126,10 | HKD 138,80 | HKD 122,00 | 2,35M |
| 2026-08-05 | HKD 121,90 | -3,25 % | HKD 120,50 | HKD 130,00 | HKD 120,50 | 364,11K |
| 2026-08-04 | HKD 126,00 | +10,62 % | HKD 117,70 | HKD 127,00 | HKD 112,40 | 1,70M |
| 2026-08-03 | HKD 113,90 | +10,26 % | HKD 105,00 | HKD 121,00 | HKD 102,90 | 764,53K |
| 2026-07-31 | HKD 103,30 | -2,27 % | HKD 108,60 | HKD 110,30 | HKD 99,65 | 419,19K |
| 2026-07-30 | HKD 105,70 | -6,46 % | HKD 115,00 | HKD 115,00 | HKD 102,90 | 328,16K |
| 2026-07-29 | HKD 113,00 | +2,54 % | HKD 111,10 | HKD 119,00 | HKD 111,10 | 386,16K |
| 2026-07-28 | HKD 110,20 | -0,99 % | HKD 106,00 | HKD 122,00 | HKD 106,00 | 1,10M |
| 2026-07-27 | HKD 111,30 | +3,53 % | HKD 109,80 | HKD 118,10 | HKD 103,70 | 878,04K |
| 2026-07-24 | HKD 107,50 | +7,72 % | HKD 98,00 | HKD 117,60 | HKD 98,00 | 1,66M |
| 2026-07-23 | HKD 99,80 | +0,40 % | HKD 96,35 | HKD 104,50 | HKD 96,35 | 430,38K |
| 2026-07-22 | HKD 99,40 | -0,10 % | HKD 113,50 | HKD 113,50 | HKD 91,20 | 1,21M |
| 2026-07-21 | HKD 99,50 | +9,34 % | HKD 93,50 | HKD 112,50 | HKD 93,50 | 1,99M |
| 2026-07-20 | HKD 91,00 | +10,84 % | HKD 82,80 | HKD 126,00 | HKD 82,80 | 2,20M |
| 2026-07-17 | HKD 82,10 | -5,58 % | HKD 86,95 | HKD 86,95 | HKD 80,00 | 91,65K |
| 2026-07-16 | HKD 86,95 | -3,23 % | HKD 91,45 | HKD 91,45 | HKD 85,50 | 164,94K |
| 2026-07-15 | HKD 89,85 | +7,54 % | HKD 85,95 | HKD 99,85 | HKD 82,00 | 508,59K |
| 2026-07-14 | HKD 83,55 | -1,82 % | HKD 89,00 | HKD 89,00 | HKD 81,90 | 84,78K |
| 2026-07-13 | HKD 85,10 | -1,96 % | HKD 89,40 | HKD 89,40 | HKD 84,00 | 18,84K |
| 2026-07-10 | HKD 86,80 | -2,42 % | HKD 92,95 | HKD 92,95 | HKD 86,20 | 21,75K |
| 2026-07-09 | HKD 88,95 | -2,31 % | HKD 94,00 | HKD 94,00 | HKD 85,50 | 39,45K |
| 2026-07-08 | HKD 91,05 | -3,34 % | HKD 95,00 | HKD 95,00 | HKD 90,70 | 12,45K |
| 2026-07-07 | HKD 94,20 | -0,48 % | HKD 94,95 | HKD 96,00 | HKD 92,15 | 21,42K |
| 2026-07-06 | HKD 94,65 | -13,48 % | HKD 111,00 | HKD 114,90 | HKD 93,45 | 86,01K |
| 2026-07-03 | HKD 109,40 | -3,19 % | HKD 103,80 | HKD 115,90 | HKD 103,00 | 15,81K |
| 2026-07-02 | HKD 113,00 | +5,12 % | HKD 107,90 | HKD 113,90 | HKD 106,40 | 55,83K |
| 2026-06-30 | HKD 107,50 | -11,60 % | HKD 114,20 | HKD 118,90 | HKD 107,10 | 41,79K |
| 2026-06-29 | HKD 121,60 | -7,18 % | HKD 130,10 | HKD 130,10 | HKD 121,50 | 24,42K |
| 2026-06-26 | HKD 131,00 | -2,96 % | HKD 138,50 | HKD 138,50 | HKD 126,00 | 19,32K |
| 2026-06-25 | HKD 135,00 | -3,36 % | HKD 137,00 | HKD 138,30 | HKD 135,00 | 8,34K |
| 2026-06-24 | HKD 139,70 | +0,29 % | HKD 140,30 | HKD 140,30 | HKD 132,50 | 29,49K |
| 2026-06-23 | HKD 139,30 | +1,98 % | HKD 136,10 | HKD 139,50 | HKD 130,60 | 28,17K |
| 2026-06-22 | HKD 136,60 | -3,12 % | HKD 141,00 | HKD 141,00 | HKD 128,00 | 59,70K |
| 2026-06-18 | HKD 141,00 | -4,60 % | HKD 150,00 | HKD 149,90 | HKD 138,10 | 45,27K |
| 2026-06-17 | HKD 147,80 | -2,05 % | HKD 147,60 | HKD 150,40 | HKD 146,00 | 25,92K |
| 2026-06-16 | HKD 150,90 | -0,72 % | HKD 150,00 | HKD 151,00 | HKD 146,50 | 36,81K |
| 2026-06-15 | HKD 152,00 | -0,07 % | HKD 151,20 | HKD 152,50 | HKD 145,60 | 79,89K |
| 2026-06-12 | HKD 152,10 | +2,49 % | HKD 148,40 | HKD 156,00 | HKD 147,40 | 45,99K |
| 2026-06-11 | HKD 148,40 | -3,32 % | HKD 148,10 | HKD 156,90 | HKD 145,00 | 66,93K |
| 2026-06-10 | HKD 153,50 | -10,65 % | HKD 171,80 | HKD 176,90 | HKD 150,00 | 121,08K |
| 2026-06-09 | HKD 171,80 | +9,99 % | HKD 157,00 | HKD 176,00 | HKD 151,00 | 231,34K |
| 2026-06-08 | HKD 156,20 | +0,13 % | HKD 150,10 | HKD 168,00 | HKD 149,60 | 131,10K |
| 2026-06-05 | HKD 156,00 | +3,11 % | HKD 150,90 | HKD 156,20 | HKD 144,00 | 124,65K |
| 2026-06-04 | HKD 151,30 | +4,34 % | HKD 141,00 | HKD 151,30 | HKD 140,10 | 50,52K |
| 2026-06-03 | HKD 145,00 | -0,55 % | HKD 146,00 | HKD 146,00 | HKD 139,50 | 46,80K |
| 2026-06-02 | HKD 145,80 | -0,88 % | HKD 146,90 | HKD 146,90 | HKD 138,00 | 77,01K |
| 2026-06-01 | HKD 147,10 | +0,68 % | HKD 145,00 | HKD 148,00 | HKD 141,30 | 47,01K |
| 2026-05-29 | HKD 146,10 | -1,28 % | HKD 145,60 | HKD 150,00 | HKD 140,30 | 61,29K |
| 2026-05-28 | HKD 148,00 | -1,99 % | HKD 148,50 | HKD 150,90 | HKD 144,10 | 29,52K |
| 2026-05-27 | HKD 151,00 | -2,89 % | HKD 155,50 | HKD 155,60 | HKD 146,40 | 69,78K |
| 2026-05-26 | HKD 155,50 | +0,32 % | HKD 152,50 | HKD 159,00 | HKD 151,00 | 53,91K |