Markt geöffnet· · 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 55,85 | -2,19 % | HKD 56,50 | HKD 56,70 | HKD 55,15 | 23,95K |
| 2026-09-30 | HKD 57,10 | +0,18 % | HKD 57,00 | HKD 57,60 | HKD 55,00 | 61,30K |
| 2026-09-29 | HKD 57,00 | +0,44 % | HKD 56,90 | HKD 57,40 | HKD 54,50 | 61,80K |
| 2026-09-28 | HKD 56,75 | +1,98 % | HKD 54,55 | HKD 57,95 | HKD 54,55 | 58,20K |
| 2026-09-25 | HKD 55,65 | +2,96 % | HKD 53,75 | HKD 56,70 | HKD 53,70 | 58,10K |
| 2026-09-24 | HKD 54,05 | +1,98 % | HKD 53,20 | HKD 55,00 | HKD 53,20 | 59,35K |
| 2026-09-23 | HKD 53,00 | +1,92 % | HKD 52,00 | HKD 54,00 | HKD 50,60 | 62,55K |
| 2026-09-22 | HKD 52,00 | +1,96 % | HKD 49,00 | HKD 52,25 | HKD 48,52 | 129,70K |
| 2026-09-21 | HKD 51,00 | +0,39 % | HKD 50,20 | HKD 51,40 | HKD 48,54 | 72,75K |
| 2026-09-18 | HKD 50,80 | +1,20 % | HKD 50,00 | HKD 51,85 | HKD 50,00 | 61,65K |
| 2026-09-17 | HKD 50,20 | +1,25 % | HKD 49,50 | HKD 51,55 | HKD 48,32 | 63,25K |
| 2026-09-16 | HKD 49,58 | -2,59 % | HKD 54,30 | HKD 54,30 | HKD 47,56 | 92,15K |
| 2026-09-15 | HKD 50,90 | +2,87 % | HKD 50,00 | HKD 52,80 | HKD 49,02 | 86,10K |
| 2026-09-14 | HKD 49,48 | -6,73 % | HKD 52,50 | HKD 53,10 | HKD 49,44 | 80,65K |
| 2026-09-11 | HKD 53,05 | -2,30 % | HKD 55,00 | HKD 55,00 | HKD 48,58 | 106,15K |
| 2026-09-10 | HKD 54,30 | +0,93 % | HKD 54,00 | HKD 57,75 | HKD 53,70 | 158,13K |
| 2026-09-09 | HKD 53,80 | -1,01 % | HKD 53,50 | HKD 54,50 | HKD 52,80 | 95,50K |
| 2026-09-08 | HKD 54,35 | +1,49 % | HKD 53,60 | HKD 55,15 | HKD 50,60 | 103,05K |
| 2026-09-07 | HKD 53,55 | -4,38 % | HKD 56,00 | HKD 56,00 | HKD 52,00 | 10,60K |
| 2026-09-04 | HKD 56,00 | -0,97 % | HKD 58,00 | HKD 58,00 | HKD 55,50 | 9,40K |
| 2026-09-03 | HKD 56,55 | -1,91 % | HKD 58,90 | HKD 58,90 | HKD 55,15 | 22,80K |
| 2026-09-02 | HKD 57,65 | -2,45 % | HKD 59,00 | HKD 61,10 | HKD 56,50 | 101,90K |
| 2026-09-01 | HKD 59,10 | +2,60 % | HKD 59,20 | HKD 61,00 | HKD 54,75 | 226,45K |
| 2026-08-31 | HKD 57,60 | -2,37 % | HKD 58,95 | HKD 59,00 | HKD 57,00 | 26,85K |
| 2026-08-28 | HKD 59,00 | +1,72 % | HKD 58,00 | HKD 59,35 | HKD 57,00 | 40,30K |
| 2026-08-27 | HKD 58,00 | 0,00 % | HKD 57,00 | HKD 58,00 | HKD 56,00 | 44,45K |
| 2026-08-26 | HKD 58,00 | +1,75 % | HKD 57,55 | HKD 58,80 | HKD 56,55 | 39,45K |
| 2026-08-25 | HKD 57,00 | +2,52 % | HKD 56,50 | HKD 57,60 | HKD 56,20 | 27,05K |
| 2026-08-24 | HKD 55,60 | +1,28 % | HKD 56,00 | HKD 57,45 | HKD 53,90 | 86,47K |
| 2026-08-21 | HKD 54,90 | +1,67 % | HKD 54,00 | HKD 56,30 | HKD 54,00 | 18,19K |
| 2026-08-20 | HKD 54,00 | +1,79 % | HKD 53,00 | HKD 55,60 | HKD 53,00 | 26,46K |
| 2026-08-19 | HKD 53,05 | +2,81 % | HKD 50,85 | HKD 53,60 | HKD 50,80 | 38,30K |
| 2026-08-18 | HKD 51,60 | +0,19 % | HKD 51,00 | HKD 52,00 | HKD 48,50 | 83,41K |
| 2026-08-17 | HKD 51,50 | +5,23 % | HKD 48,58 | HKD 52,00 | HKD 48,58 | 78,36K |
| 2026-08-14 | HKD 48,94 | +1,96 % | HKD 47,68 | HKD 49,90 | HKD 47,50 | 13,41K |
| 2026-08-13 | HKD 48,00 | 0,00 % | HKD 48,00 | HKD 48,50 | HKD 47,34 | 26,31K |
| 2026-08-12 | HKD 48,00 | 0,00 % | HKD 47,62 | HKD 48,30 | HKD 47,62 | 5,80K |
| 2026-08-11 | HKD 48,00 | -0,87 % | HKD 48,02 | HKD 48,46 | HKD 47,50 | 54,70K |
| 2026-08-10 | HKD 48,42 | -1,14 % | HKD 48,68 | HKD 50,95 | HKD 48,26 | 63,42K |
| 2026-08-07 | HKD 48,98 | +1,74 % | HKD 48,00 | HKD 49,34 | HKD 47,62 | 25,24K |
| 2026-08-06 | HKD 48,14 | +0,50 % | HKD 47,90 | HKD 48,70 | HKD 47,68 | 21,92K |
| 2026-08-05 | HKD 47,90 | +0,08 % | HKD 48,60 | HKD 48,60 | HKD 46,02 | 49,35K |
| 2026-08-04 | HKD 47,86 | +0,34 % | HKD 47,70 | HKD 47,98 | HKD 46,90 | 27,97K |
| 2026-08-03 | HKD 47,70 | -3,71 % | HKD 49,08 | HKD 49,08 | HKD 47,00 | 116,34K |
| 2026-07-31 | HKD 49,54 | +4,74 % | HKD 47,70 | HKD 51,20 | HKD 46,20 | 94,23K |
| 2026-07-30 | HKD 47,30 | -9,04 % | HKD 51,45 | HKD 53,75 | HKD 47,30 | 373,81K |
| 2026-07-29 | HKD 52,00 | 0,00 % | HKD 51,50 | HKD 54,00 | HKD 49,60 | 149,72K |
| 2026-07-28 | HKD 52,00 | +5,91 % | HKD 48,30 | HKD 52,40 | HKD 46,60 | 243,00K |
| 2026-07-27 | HKD 49,10 | -1,80 % | HKD 50,00 | HKD 52,80 | HKD 48,02 | 796,43K |
| 2026-07-24 | HKD 50,00 | -5,30 % | HKD 52,80 | HKD 54,85 | HKD 45,30 | 1,07M |
| 2026-07-23 | HKD 52,80 | -2,22 % | HKD 53,90 | HKD 54,85 | HKD 50,05 | 222,29K |
| 2026-07-22 | HKD 54,00 | +0,09 % | HKD 52,95 | HKD 54,20 | HKD 51,05 | 112,38K |
| 2026-07-21 | HKD 53,95 | +1,79 % | HKD 53,30 | HKD 56,25 | HKD 52,20 | 215,01K |
| 2026-07-20 | HKD 53,00 | +4,33 % | HKD 49,50 | HKD 54,00 | HKD 49,46 | 97,93K |
| 2026-07-17 | HKD 50,80 | +1,40 % | HKD 49,56 | HKD 51,65 | HKD 46,80 | 243,37K |
| 2026-07-16 | HKD 50,10 | +4,90 % | HKD 48,50 | HKD 52,00 | HKD 47,60 | 138,40K |
| 2026-07-15 | HKD 47,76 | +7,96 % | HKD 43,18 | HKD 48,18 | HKD 43,18 | 83,79K |
| 2026-07-14 | HKD 44,24 | +0,55 % | HKD 42,50 | HKD 45,00 | HKD 40,38 | 331,98K |
| 2026-07-13 | HKD 44,00 | +0,50 % | HKD 42,78 | HKD 44,32 | HKD 41,18 | 224,37K |
| 2026-07-10 | HKD 43,78 | +4,19 % | HKD 42,36 | HKD 43,80 | HKD 39,26 | 147,45K |
| 2026-07-09 | HKD 42,02 | -1,96 % | HKD 43,88 | HKD 43,88 | HKD 37,54 | 646,32K |
| 2026-07-08 | HKD 42,86 | +2,29 % | HKD 42,50 | HKD 44,56 | HKD 41,30 | 100,80K |
| 2026-07-07 | HKD 41,90 | +0,67 % | HKD 42,90 | HKD 44,76 | HKD 41,00 | 267,16K |
| 2026-07-06 | HKD 41,62 | +6,45 % | HKD 38,44 | HKD 42,40 | HKD 38,44 | 80,71K |
| 2026-07-03 | HKD 39,10 | +5,33 % | HKD 37,96 | HKD 40,30 | HKD 37,50 | 128,53K |
| 2026-07-02 | HKD 37,12 | +10,28 % | HKD 33,66 | HKD 38,06 | HKD 33,66 | 141,64K |
| 2026-06-30 | HKD 33,66 | +3,89 % | HKD 32,04 | HKD 34,38 | HKD 31,10 | 102,90K |
| 2026-06-29 | HKD 32,40 | +5,47 % | HKD 30,46 | HKD 33,50 | HKD 30,46 | 80,96K |
| 2026-06-26 | HKD 30,72 | -2,10 % | HKD 31,00 | HKD 32,96 | HKD 30,72 | 37,98K |
| 2026-06-25 | HKD 31,38 | +2,15 % | HKD 30,44 | HKD 32,00 | HKD 29,74 | 35,06K |
| 2026-06-24 | HKD 30,72 | -0,45 % | HKD 30,62 | HKD 31,64 | HKD 29,90 | 43,20K |
| 2026-06-23 | HKD 30,86 | +1,71 % | HKD 30,06 | HKD 32,38 | HKD 30,06 | 29,92K |
| 2026-06-22 | HKD 30,34 | +6,08 % | HKD 28,36 | HKD 31,10 | HKD 28,16 | 105,71K |
| 2026-06-18 | HKD 28,60 | -1,99 % | HKD 28,12 | HKD 29,66 | HKD 28,02 | 141,18K |
| 2026-06-17 | HKD 29,18 | -4,39 % | HKD 30,52 | HKD 30,52 | HKD 28,10 | 254,85K |
| 2026-06-16 | HKD 30,52 | -7,96 % | HKD 33,16 | HKD 33,16 | HKD 30,32 | 42,88K |
| 2026-06-15 | HKD 33,16 | -1,01 % | HKD 33,48 | HKD 33,94 | HKD 32,46 | 46,95K |
| 2026-06-12 | HKD 33,50 | -2,22 % | HKD 34,18 | HKD 34,84 | HKD 33,20 | 33,61K |
| 2026-06-11 | HKD 34,26 | -3,55 % | HKD 35,16 | HKD 35,58 | HKD 33,44 | 47,55K |
| 2026-06-10 | HKD 35,52 | -0,62 % | HKD 35,38 | HKD 36,40 | HKD 34,90 | 28,36K |
| 2026-06-09 | HKD 35,74 | -1,81 % | HKD 36,00 | HKD 36,78 | HKD 34,00 | 68,99K |
| 2026-06-08 | HKD 36,40 | -0,55 % | HKD 35,22 | HKD 36,86 | HKD 35,12 | 37,14K |
| 2026-06-05 | HKD 36,60 | -2,56 % | HKD 37,20 | HKD 39,38 | HKD 35,84 | 30,74K |
| 2026-06-04 | HKD 37,56 | +4,16 % | HKD 35,84 | HKD 37,98 | HKD 35,36 | 56,95K |
| 2026-06-03 | HKD 36,06 | -7,54 % | HKD 38,04 | HKD 38,04 | HKD 35,68 | 107,60K |
| 2026-06-02 | HKD 39,00 | -1,22 % | HKD 39,20 | HKD 39,88 | HKD 38,22 | 138,20K |
| 2026-06-01 | HKD 39,48 | -2,52 % | HKD 40,18 | HKD 42,48 | HKD 39,48 | 45,71K |
| 2026-05-29 | HKD 40,50 | -1,27 % | HKD 41,02 | HKD 41,66 | HKD 38,36 | 104,50K |
| 2026-05-28 | HKD 41,02 | -4,11 % | HKD 42,40 | HKD 42,40 | HKD 40,48 | 115,05K |
| 2026-05-27 | HKD 42,78 | +1,95 % | HKD 41,96 | HKD 47,80 | HKD 41,90 | 165,93K |