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 166,00 | -0,60 % | HKD 169,20 | HKD 173,70 | HKD 166,00 | 86,40K |
| 2026-09-29 | HKD 167,00 | +0,91 % | HKD 166,00 | HKD 169,20 | HKD 166,00 | 42,00K |
| 2026-09-28 | HKD 165,50 | -3,78 % | HKD 170,00 | HKD 175,60 | HKD 163,90 | 98,65K |
| 2026-09-25 | HKD 172,00 | 0,00 % | HKD 172,00 | HKD 172,00 | HKD 172,00 | 150 |
| 2026-09-24 | HKD 172,00 | -2,05 % | HKD 175,60 | HKD 178,90 | HKD 169,80 | 54,95K |
| 2026-09-23 | HKD 175,60 | +0,17 % | HKD 178,00 | HKD 179,90 | HKD 175,50 | 39,95K |
| 2026-09-22 | HKD 175,30 | -4,83 % | HKD 188,90 | HKD 188,90 | HKD 172,20 | 154,05K |
| 2026-09-21 | HKD 184,20 | -4,41 % | HKD 192,70 | HKD 194,70 | HKD 183,90 | 43,05K |
| 2026-09-18 | HKD 192,70 | +1,42 % | HKD 190,00 | HKD 192,90 | HKD 186,10 | 100,80K |
| 2026-09-17 | HKD 190,00 | -4,23 % | HKD 200,00 | HKD 202,00 | HKD 181,50 | 493,90K |
| 2026-09-16 | HKD 198,40 | +3,33 % | HKD 196,00 | HKD 201,80 | HKD 192,10 | 85,27K |
| 2026-09-15 | HKD 192,00 | +1,05 % | HKD 194,90 | HKD 196,30 | HKD 189,30 | 47,00K |
| 2026-09-14 | HKD 190,00 | -1,55 % | HKD 190,10 | HKD 194,00 | HKD 188,00 | 111,05K |
| 2026-09-11 | HKD 193,00 | +1,74 % | HKD 185,40 | HKD 198,80 | HKD 183,20 | 147,65K |
| 2026-09-10 | HKD 189,70 | -1,35 % | HKD 195,30 | HKD 196,00 | HKD 187,80 | 41,75K |
| 2026-09-09 | HKD 192,30 | -2,24 % | HKD 195,10 | HKD 201,40 | HKD 191,40 | 128,25K |
| 2026-09-08 | HKD 196,70 | -1,35 % | HKD 199,00 | HKD 203,40 | HKD 196,70 | 68,85K |
| 2026-09-07 | HKD 199,40 | +0,05 % | HKD 199,00 | HKD 200,80 | HKD 196,60 | 36,05K |
| 2026-09-04 | HKD 199,30 | -2,02 % | HKD 205,00 | HKD 205,00 | HKD 199,20 | 41,30K |
| 2026-09-03 | HKD 203,40 | +2,57 % | HKD 202,00 | HKD 204,60 | HKD 198,10 | 112,05K |
| 2026-09-02 | HKD 198,30 | +3,28 % | HKD 192,00 | HKD 215,60 | HKD 188,00 | 274,70K |
| 2026-09-01 | HKD 192,00 | 0,00 % | HKD 192,10 | HKD 194,00 | HKD 186,00 | 105,05K |
| 2026-08-31 | HKD 192,00 | -2,29 % | HKD 195,90 | HKD 198,40 | HKD 189,60 | 133,20K |
| 2026-08-28 | HKD 196,50 | -1,06 % | HKD 207,00 | HKD 207,00 | HKD 196,50 | 27,25K |
| 2026-08-27 | HKD 198,60 | +2,37 % | HKD 202,40 | HKD 202,40 | HKD 188,70 | 126,70K |
| 2026-08-26 | HKD 194,00 | -3,00 % | HKD 203,20 | HKD 206,80 | HKD 194,00 | 82,05K |
| 2026-08-25 | HKD 200,00 | +3,15 % | HKD 196,40 | HKD 204,00 | HKD 194,40 | 71,45K |
| 2026-08-24 | HKD 193,90 | -3,53 % | HKD 198,00 | HKD 203,20 | HKD 192,50 | 70,30K |
| 2026-08-21 | HKD 201,00 | -1,57 % | HKD 201,00 | HKD 204,20 | HKD 196,60 | 105,00K |
| 2026-08-20 | HKD 204,20 | +2,10 % | HKD 208,00 | HKD 211,20 | HKD 196,40 | 225,85K |
| 2026-08-19 | HKD 200,00 | -7,83 % | HKD 217,40 | HKD 218,40 | HKD 196,20 | 151,55K |
| 2026-08-18 | HKD 217,00 | -1,90 % | HKD 230,00 | HKD 248,00 | HKD 213,00 | 341,75K |
| 2026-08-17 | HKD 221,20 | +8,01 % | HKD 210,60 | HKD 224,00 | HKD 205,40 | 389,55K |
| 2026-08-14 | HKD 204,80 | +3,28 % | HKD 197,30 | HKD 211,80 | HKD 197,30 | 327,35K |
| 2026-08-13 | HKD 198,30 | +0,76 % | HKD 196,80 | HKD 201,60 | HKD 196,80 | 93,50K |
| 2026-08-12 | HKD 196,80 | -1,99 % | HKD 202,80 | HKD 202,80 | HKD 192,60 | 52,65K |
| 2026-08-11 | HKD 200,80 | -0,89 % | HKD 202,60 | HKD 206,40 | HKD 200,80 | 96,25K |
| 2026-08-10 | HKD 202,60 | +3,00 % | HKD 201,00 | HKD 205,80 | HKD 192,50 | 215,75K |
| 2026-08-07 | HKD 196,70 | -0,76 % | HKD 198,20 | HKD 201,00 | HKD 194,50 | 75,69K |
| 2026-08-06 | HKD 198,20 | -0,80 % | HKD 199,70 | HKD 205,60 | HKD 196,90 | 41,55K |
| 2026-08-05 | HKD 199,80 | +7,25 % | HKD 192,00 | HKD 213,40 | HKD 191,50 | 334,45K |
| 2026-08-04 | HKD 186,30 | +5,08 % | HKD 186,40 | HKD 186,40 | HKD 178,50 | 177,60K |
| 2026-08-03 | HKD 177,30 | +3,68 % | HKD 167,40 | HKD 183,00 | HKD 167,00 | 140,70K |
| 2026-07-31 | HKD 171,00 | +4,72 % | HKD 168,90 | HKD 172,50 | HKD 163,00 | 133,20K |
| 2026-07-30 | HKD 163,30 | -3,94 % | HKD 168,30 | HKD 171,40 | HKD 163,20 | 218,30K |
| 2026-07-29 | HKD 170,00 | -0,58 % | HKD 171,10 | HKD 178,50 | HKD 168,00 | 71,10K |
| 2026-07-28 | HKD 171,00 | -4,04 % | HKD 179,00 | HKD 181,00 | HKD 171,00 | 71,88K |
| 2026-07-27 | HKD 178,20 | -2,94 % | HKD 177,10 | HKD 182,30 | HKD 176,50 | 86,65K |
| 2026-07-24 | HKD 183,60 | +1,49 % | HKD 181,90 | HKD 183,60 | HKD 175,00 | 51,50K |
| 2026-07-23 | HKD 180,90 | +0,67 % | HKD 179,00 | HKD 183,90 | HKD 174,00 | 112,70K |
| 2026-07-22 | HKD 179,70 | -0,55 % | HKD 180,80 | HKD 187,00 | HKD 175,20 | 88,10K |
| 2026-07-21 | HKD 180,70 | -6,42 % | HKD 195,50 | HKD 195,70 | HKD 179,50 | 163,00K |
| 2026-07-20 | HKD 193,10 | +3,26 % | HKD 191,90 | HKD 198,90 | HKD 186,60 | 161,25K |
| 2026-07-17 | HKD 187,00 | -3,01 % | HKD 200,00 | HKD 200,00 | HKD 181,80 | 157,95K |
| 2026-07-16 | HKD 192,80 | -4,08 % | HKD 205,00 | HKD 205,00 | HKD 190,80 | 211,70K |
| 2026-07-15 | HKD 201,00 | +1,93 % | HKD 203,00 | HKD 206,60 | HKD 193,70 | 130,10K |
| 2026-07-14 | HKD 197,20 | +0,05 % | HKD 198,00 | HKD 199,80 | HKD 188,00 | 126,00K |
| 2026-07-13 | HKD 197,10 | -4,04 % | HKD 206,80 | HKD 209,20 | HKD 196,70 | 134,95K |
| 2026-07-10 | HKD 205,40 | +3,89 % | HKD 200,00 | HKD 215,00 | HKD 193,00 | 252,60K |
| 2026-07-09 | HKD 197,70 | -2,61 % | HKD 200,20 | HKD 205,20 | HKD 187,20 | 278,85K |
| 2026-07-08 | HKD 203,00 | -5,05 % | HKD 219,00 | HKD 222,80 | HKD 201,00 | 338,35K |
| 2026-07-07 | HKD 213,80 | +3,19 % | HKD 209,00 | HKD 221,40 | HKD 203,00 | 262,95K |
| 2026-07-06 | HKD 207,20 | +3,91 % | HKD 215,00 | HKD 222,00 | HKD 203,20 | 553,40K |
| 2026-07-03 | HKD 199,40 | +5,50 % | HKD 198,00 | HKD 217,60 | HKD 193,00 | 346,75K |
| 2026-07-02 | HKD 189,00 | +5,00 % | HKD 189,60 | HKD 205,80 | HKD 188,90 | 273,60K |
| 2026-06-30 | HKD 180,00 | +1,07 % | HKD 181,70 | HKD 186,60 | HKD 172,60 | 102,05K |
| 2026-06-29 | HKD 178,10 | +7,03 % | HKD 169,00 | HKD 191,10 | HKD 167,00 | 263,55K |
| 2026-06-26 | HKD 166,40 | -1,48 % | HKD 170,00 | HKD 171,90 | HKD 164,30 | 73,50K |
| 2026-06-25 | HKD 168,90 | -6,17 % | HKD 180,00 | HKD 180,50 | HKD 168,20 | 142,60K |
| 2026-06-24 | HKD 180,00 | +12,50 % | HKD 161,00 | HKD 185,70 | HKD 160,10 | 329,50K |
| 2026-06-23 | HKD 160,00 | -5,44 % | HKD 169,20 | HKD 202,80 | HKD 158,40 | 403,90K |
| 2026-06-22 | HKD 169,20 | -1,91 % | HKD 174,00 | HKD 175,00 | HKD 162,10 | 125,35K |
| 2026-06-18 | HKD 172,50 | +0,58 % | HKD 171,50 | HKD 177,70 | HKD 165,60 | 97,50K |
| 2026-06-17 | HKD 171,50 | -4,19 % | HKD 188,00 | HKD 188,00 | HKD 171,30 | 79,25K |
| 2026-06-16 | HKD 179,00 | -1,21 % | HKD 180,30 | HKD 194,80 | HKD 179,00 | 180,40K |
| 2026-06-15 | HKD 181,20 | +2,49 % | HKD 186,60 | HKD 194,50 | HKD 180,10 | 137,35K |
| 2026-06-12 | HKD 176,80 | -1,17 % | HKD 184,00 | HKD 184,00 | HKD 175,40 | 85,90K |
| 2026-06-11 | HKD 178,90 | -1,43 % | HKD 193,80 | HKD 193,80 | HKD 174,70 | 44,95K |
| 2026-06-10 | HKD 181,50 | +1,45 % | HKD 182,00 | HKD 184,00 | HKD 178,20 | 72,55K |
| 2026-06-09 | HKD 178,90 | -2,13 % | HKD 191,00 | HKD 191,00 | HKD 176,40 | 188,75K |
| 2026-06-08 | HKD 182,80 | -3,43 % | HKD 180,00 | HKD 188,60 | HKD 178,90 | 60,05K |
| 2026-06-05 | HKD 189,30 | -6,75 % | HKD 203,20 | HKD 207,60 | HKD 189,00 | 140,75K |
| 2026-06-04 | HKD 203,00 | +2,06 % | HKD 199,00 | HKD 208,80 | HKD 195,80 | 80,90K |
| 2026-06-03 | HKD 198,90 | -0,35 % | HKD 202,80 | HKD 205,20 | HKD 196,80 | 92,95K |
| 2026-06-02 | HKD 199,60 | -5,40 % | HKD 216,80 | HKD 216,80 | HKD 197,30 | 158,60K |
| 2026-06-01 | HKD 211,00 | -5,72 % | HKD 229,00 | HKD 229,00 | HKD 211,00 | 143,90K |
| 2026-05-29 | HKD 223,80 | -3,62 % | HKD 235,60 | HKD 239,00 | HKD 219,20 | 117,35K |
| 2026-05-28 | HKD 232,20 | +2,93 % | HKD 233,60 | HKD 246,00 | HKD 230,40 | 306,05K |
| 2026-05-27 | HKD 225,60 | -1,40 % | HKD 229,00 | HKD 230,80 | HKD 223,20 | 63,40K |
| 2026-05-26 | HKD 228,80 | -5,53 % | HKD 237,40 | HKD 238,00 | HKD 227,60 | 88,15K |