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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 57,80 | -0,34 % | HKD 57,75 | HKD 57,75 | HKD 57,75 | 450 |
| 2026-09-30 | HKD 58,00 | -0,68 % | HKD 58,35 | HKD 59,20 | HKD 56,95 | 10,49K |
| 2026-09-29 | HKD 58,40 | +0,69 % | HKD 62,50 | HKD 62,50 | HKD 57,50 | 9,55K |
| 2026-09-28 | HKD 58,00 | -6,45 % | HKD 64,95 | HKD 64,95 | HKD 52,00 | 107,60K |
| 2026-09-25 | HKD 62,00 | 0,00 % | HKD 62,00 | HKD 62,00 | HKD 61,90 | 300 |
| 2026-09-24 | HKD 62,00 | +0,32 % | HKD 62,00 | HKD 75,60 | HKD 61,00 | 314,25K |
| 2026-09-23 | HKD 61,80 | -5,50 % | HKD 65,20 | HKD 65,20 | HKD 59,20 | 6,30K |
| 2026-09-22 | HKD 65,40 | +0,15 % | HKD 65,30 | HKD 67,30 | HKD 62,50 | 22,45K |
| 2026-09-21 | HKD 65,30 | +3,49 % | HKD 62,20 | HKD 67,50 | HKD 61,70 | 41,65K |
| 2026-09-18 | HKD 63,10 | +3,87 % | HKD 61,00 | HKD 63,10 | HKD 59,80 | 39,60K |
| 2026-09-17 | HKD 60,75 | -2,33 % | HKD 63,85 | HKD 63,85 | HKD 60,10 | 32,30K |
| 2026-09-16 | HKD 62,20 | +0,32 % | HKD 65,05 | HKD 65,05 | HKD 61,00 | 78,60K |
| 2026-09-15 | HKD 62,00 | +0,32 % | HKD 56,05 | HKD 65,90 | HKD 56,05 | 62,75K |
| 2026-09-14 | HKD 61,80 | +0,24 % | HKD 64,00 | HKD 65,85 | HKD 60,15 | 90,95K |
| 2026-09-11 | HKD 61,65 | +1,23 % | HKD 60,90 | HKD 68,95 | HKD 58,60 | 187,80K |
| 2026-09-10 | HKD 60,90 | -0,49 % | HKD 67,00 | HKD 79,95 | HKD 60,05 | 568,55K |
| 2026-09-09 | HKD 61,20 | -7,90 % | HKD 69,00 | HKD 72,25 | HKD 60,00 | 102,55K |
| 2026-09-08 | HKD 66,45 | +10,75 % | HKD 59,80 | HKD 72,00 | HKD 59,80 | 336,15K |
| 2026-09-07 | HKD 60,00 | -18,86 % | HKD 70,00 | HKD 70,00 | HKD 56,20 | 108,47K |
| 2026-09-04 | HKD 73,95 | -0,07 % | HKD 76,80 | HKD 77,95 | HKD 70,00 | 112,43K |
| 2026-09-03 | HKD 74,00 | -6,98 % | HKD 84,95 | HKD 84,95 | HKD 73,50 | 115,24K |
| 2026-09-02 | HKD 79,55 | -3,58 % | HKD 84,00 | HKD 84,10 | HKD 76,00 | 109,50K |
| 2026-09-01 | HKD 82,50 | -2,94 % | HKD 84,60 | HKD 92,05 | HKD 81,55 | 110,05K |
| 2026-08-31 | HKD 85,00 | +8,14 % | HKD 72,00 | HKD 85,00 | HKD 72,00 | 117,20K |
| 2026-08-28 | HKD 78,60 | +3,90 % | HKD 76,95 | HKD 80,00 | HKD 73,70 | 111,00K |
| 2026-08-27 | HKD 75,65 | -1,18 % | HKD 78,95 | HKD 78,95 | HKD 71,70 | 117,35K |
| 2026-08-26 | HKD 76,55 | +7,82 % | HKD 71,00 | HKD 79,55 | HKD 71,00 | 109,15K |
| 2026-08-25 | HKD 71,00 | -5,21 % | HKD 75,45 | HKD 75,75 | HKD 71,00 | 113,85K |
| 2026-08-24 | HKD 74,90 | +15,68 % | HKD 63,80 | HKD 74,90 | HKD 59,00 | 110,50K |
| 2026-08-21 | HKD 64,75 | -7,76 % | HKD 70,00 | HKD 74,90 | HKD 64,00 | 107,45K |
| 2026-08-20 | HKD 70,20 | -12,25 % | HKD 80,00 | HKD 82,50 | HKD 70,05 | 115,10K |
| 2026-08-19 | HKD 80,00 | -12,18 % | HKD 91,00 | HKD 92,70 | HKD 80,00 | 123,14K |
| 2026-08-18 | HKD 91,10 | +2,47 % | HKD 86,95 | HKD 95,00 | HKD 84,00 | 120,70K |
| 2026-08-17 | HKD 88,90 | +5,46 % | HKD 84,15 | HKD 91,00 | HKD 79,00 | 119,25K |
| 2026-08-14 | HKD 84,30 | -0,12 % | HKD 85,00 | HKD 85,00 | HKD 80,00 | 113,50K |
| 2026-08-13 | HKD 84,40 | +11,42 % | HKD 74,75 | HKD 88,00 | HKD 74,70 | 121,25K |
| 2026-08-12 | HKD 75,75 | +6,02 % | HKD 71,45 | HKD 81,50 | HKD 71,45 | 133,60K |
| 2026-08-11 | HKD 71,45 | -15,94 % | HKD 83,70 | HKD 87,95 | HKD 71,35 | 124,50K |
| 2026-08-10 | HKD 85,00 | +6,78 % | HKD 78,05 | HKD 85,00 | HKD 70,25 | 127,65K |
| 2026-08-07 | HKD 79,60 | +3,31 % | HKD 75,85 | HKD 81,15 | HKD 72,50 | 114,10K |
| 2026-08-06 | HKD 77,05 | +10,86 % | HKD 68,30 | HKD 77,05 | HKD 63,05 | 126,85K |
| 2026-08-05 | HKD 69,50 | +7,84 % | HKD 63,15 | HKD 71,45 | HKD 63,15 | 124,23K |
| 2026-08-04 | HKD 64,45 | +6,00 % | HKD 61,70 | HKD 65,10 | HKD 59,80 | 116,85K |
| 2026-08-03 | HKD 60,80 | +1,08 % | HKD 59,15 | HKD 62,55 | HKD 59,15 | 122,60K |
| 2026-07-31 | HKD 60,15 | +0,75 % | HKD 59,10 | HKD 60,85 | HKD 59,10 | 250 |
| 2026-07-30 | HKD 59,70 | +1,79 % | HKD 57,60 | HKD 61,90 | HKD 57,60 | 5,62K |
| 2026-07-29 | HKD 58,65 | -4,71 % | HKD 60,50 | HKD 62,80 | HKD 57,05 | 31,92K |
| 2026-07-28 | HKD 61,55 | -0,89 % | HKD 60,55 | HKD 62,55 | HKD 58,95 | 9,43K |
| 2026-07-27 | HKD 62,10 | +1,55 % | HKD 60,20 | HKD 62,30 | HKD 60,20 | 550 |
| 2026-07-24 | HKD 61,15 | +0,82 % | HKD 59,70 | HKD 62,95 | HKD 58,60 | 8,95K |
| 2026-07-23 | HKD 60,65 | +1,08 % | HKD 59,20 | HKD 60,90 | HKD 58,80 | 5,15K |
| 2026-07-22 | HKD 60,00 | +0,84 % | HKD 58,60 | HKD 60,30 | HKD 58,10 | 17,80K |
| 2026-07-21 | HKD 59,50 | -6,30 % | HKD 61,00 | HKD 62,15 | HKD 57,35 | 36,85K |
| 2026-07-20 | HKD 63,50 | +0,87 % | HKD 62,95 | HKD 63,75 | HKD 58,10 | 36,45K |
| 2026-07-17 | HKD 62,95 | +4,92 % | HKD 58,55 | HKD 62,95 | HKD 58,30 | 19,00K |
| 2026-07-16 | HKD 60,00 | -4,38 % | HKD 60,90 | HKD 64,05 | HKD 60,00 | 5,05K |
| 2026-07-15 | HKD 62,75 | -3,31 % | HKD 65,00 | HKD 67,05 | HKD 59,55 | 13,40K |
| 2026-07-14 | HKD 64,90 | +17,04 % | HKD 55,95 | HKD 65,00 | HKD 50,05 | 29,05K |
| 2026-07-13 | HKD 55,45 | -9,02 % | HKD 64,70 | HKD 64,70 | HKD 53,65 | 35,50K |
| 2026-07-10 | HKD 60,95 | -3,18 % | HKD 60,05 | HKD 63,25 | HKD 55,00 | 28,05K |
| 2026-07-09 | HKD 62,95 | -15,73 % | HKD 77,00 | HKD 80,20 | HKD 59,80 | 32,80K |
| 2026-07-08 | HKD 74,70 | +5,21 % | HKD 73,00 | HKD 83,00 | HKD 72,05 | 26,30K |
| 2026-07-07 | HKD 71,00 | +2,75 % | HKD 70,25 | HKD 73,00 | HKD 60,15 | 31,10K |
| 2026-07-06 | HKD 69,10 | +31,87 % | HKD 52,40 | HKD 71,25 | HKD 50,00 | 93,80K |
| 2026-07-03 | HKD 52,40 | -16,83 % | HKD 63,00 | HKD 66,00 | HKD 45,50 | 87,15K |
| 2026-07-02 | HKD 63,00 | -21,59 % | HKD 85,00 | HKD 89,70 | HKD 63,00 | 72,90K |
| 2026-06-30 | HKD 80,35 | -27,02 % | HKD 115,00 | HKD 115,10 | HKD 63,00 | 149,30K |
| 2026-06-29 | HKD 110,10 | -7,01 % | HKD 120,10 | HKD 120,10 | HKD 110,10 | 134,15K |
| 2026-06-26 | HKD 118,40 | -3,74 % | HKD 125,90 | HKD 125,90 | HKD 116,00 | 79,60K |
| 2026-06-25 | HKD 123,00 | -1,76 % | HKD 124,00 | HKD 127,90 | HKD 121,00 | 55,15K |
| 2026-06-24 | HKD 125,20 | +2,62 % | HKD 123,40 | HKD 128,90 | HKD 120,00 | 60,50K |
| 2026-06-23 | HKD 122,00 | -8,82 % | HKD 133,80 | HKD 137,00 | HKD 121,10 | 71,10K |
| 2026-06-22 | HKD 133,80 | +6,11 % | HKD 128,90 | HKD 136,30 | HKD 127,60 | 83,10K |
| 2026-06-18 | HKD 126,10 | -2,78 % | HKD 129,70 | HKD 130,00 | HKD 120,60 | 65,10K |
| 2026-06-17 | HKD 129,70 | +2,13 % | HKD 126,90 | HKD 130,10 | HKD 124,40 | 64,25K |
| 2026-06-16 | HKD 127,00 | +3,00 % | HKD 124,00 | HKD 128,00 | HKD 122,10 | 65,70K |
| 2026-06-15 | HKD 123,30 | +0,16 % | HKD 123,00 | HKD 125,00 | HKD 120,00 | 60,65K |
| 2026-06-12 | HKD 123,10 | -1,60 % | HKD 122,00 | HKD 126,20 | HKD 110,90 | 81,35K |
| 2026-06-11 | HKD 125,10 | +0,08 % | HKD 124,90 | HKD 125,10 | HKD 121,10 | 65,10K |
| 2026-06-10 | HKD 125,00 | +0,40 % | HKD 126,00 | HKD 126,50 | HKD 122,00 | 66,30K |
| 2026-06-09 | HKD 124,50 | +0,16 % | HKD 123,70 | HKD 125,90 | HKD 122,10 | 61,65K |
| 2026-06-08 | HKD 124,30 | -1,11 % | HKD 124,90 | HKD 127,20 | HKD 122,10 | 64,20K |
| 2026-06-05 | HKD 125,70 | +2,11 % | HKD 133,20 | HKD 133,20 | HKD 123,00 | 63,05K |
| 2026-06-04 | HKD 123,10 | -4,05 % | HKD 127,90 | HKD 132,10 | HKD 121,00 | 67,00K |
| 2026-06-03 | HKD 128,30 | -3,32 % | HKD 133,10 | HKD 137,50 | HKD 126,10 | 76,45K |
| 2026-06-02 | HKD 132,70 | +8,24 % | HKD 122,60 | HKD 134,00 | HKD 121,50 | 104,30K |
| 2026-06-01 | HKD 122,60 | 0,00 % | HKD 124,00 | HKD 125,10 | HKD 121,20 | 34,95K |
| 2026-05-29 | HKD 122,60 | +0,08 % | HKD 123,70 | HKD 123,70 | HKD 120,30 | 29,80K |
| 2026-05-28 | HKD 122,50 | -0,41 % | HKD 124,90 | HKD 124,90 | HKD 120,30 | 33,25K |
| 2026-05-27 | HKD 123,00 | +0,16 % | HKD 122,50 | HKD 127,00 | HKD 121,50 | 53,05K |