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 50,50 | +1,00 % | HKD 49,68 | HKD 50,70 | HKD 48,68 | 129,80K |
| 2026-09-29 | HKD 50,00 | +4,82 % | HKD 47,72 | HKD 51,25 | HKD 47,72 | 169,89K |
| 2026-09-28 | HKD 47,70 | -2,41 % | HKD 48,10 | HKD 50,15 | HKD 46,96 | 213,90K |
| 2026-09-25 | HKD 48,88 | +4,71 % | HKD 46,68 | HKD 49,00 | HKD 45,30 | 96,10K |
| 2026-09-24 | HKD 46,68 | +3,18 % | HKD 45,22 | HKD 47,06 | HKD 44,46 | 143,65K |
| 2026-09-23 | HKD 45,24 | +6,40 % | HKD 42,52 | HKD 45,92 | HKD 41,60 | 152,30K |
| 2026-09-22 | HKD 42,52 | -0,23 % | HKD 42,60 | HKD 43,60 | HKD 41,20 | 124,25K |
| 2026-09-21 | HKD 42,62 | +2,50 % | HKD 40,86 | HKD 43,48 | HKD 39,86 | 133,40K |
| 2026-09-18 | HKD 41,58 | +4,58 % | HKD 38,80 | HKD 41,98 | HKD 38,00 | 538,85K |
| 2026-09-17 | HKD 39,76 | -1,54 % | HKD 40,38 | HKD 40,38 | HKD 37,88 | 221,90K |
| 2026-09-16 | HKD 40,38 | +13,87 % | HKD 35,18 | HKD 40,80 | HKD 34,52 | 611,70K |
| 2026-09-15 | HKD 35,46 | +8,11 % | HKD 33,12 | HKD 37,10 | HKD 32,60 | 186,85K |
| 2026-09-14 | HKD 32,80 | -5,48 % | HKD 34,72 | HKD 34,88 | HKD 32,76 | 141,85K |
| 2026-09-11 | HKD 34,70 | -8,15 % | HKD 37,10 | HKD 37,10 | HKD 34,08 | 111,60K |
| 2026-09-10 | HKD 37,78 | -0,58 % | HKD 36,00 | HKD 43,70 | HKD 36,00 | 404,25K |
| 2026-09-09 | HKD 38,00 | +1,17 % | HKD 37,72 | HKD 38,92 | HKD 36,22 | 155,65K |
| 2026-09-08 | HKD 37,56 | -1,16 % | HKD 37,74 | HKD 39,48 | HKD 37,30 | 144,85K |
| 2026-09-07 | HKD 38,00 | +1,71 % | HKD 37,60 | HKD 39,04 | HKD 37,60 | 115,45K |
| 2026-09-04 | HKD 37,36 | -2,45 % | HKD 38,34 | HKD 39,12 | HKD 37,20 | 106,75K |
| 2026-09-03 | HKD 38,30 | -3,33 % | HKD 39,62 | HKD 39,62 | HKD 38,28 | 21,75K |
| 2026-09-02 | HKD 39,62 | +1,49 % | HKD 39,02 | HKD 40,32 | HKD 37,96 | 66,85K |
| 2026-09-01 | HKD 39,04 | +2,57 % | HKD 39,98 | HKD 39,98 | HKD 37,30 | 86,15K |
| 2026-08-31 | HKD 38,06 | -0,63 % | HKD 38,02 | HKD 40,88 | HKD 37,30 | 343,00K |
| 2026-08-28 | HKD 38,30 | -3,77 % | HKD 39,80 | HKD 40,00 | HKD 38,10 | 20,85K |
| 2026-08-27 | HKD 39,80 | +4,41 % | HKD 38,48 | HKD 39,80 | HKD 38,00 | 141,15K |
| 2026-08-26 | HKD 38,12 | +1,44 % | HKD 38,00 | HKD 38,50 | HKD 37,08 | 88,95K |
| 2026-08-25 | HKD 37,58 | +0,21 % | HKD 37,50 | HKD 38,04 | HKD 36,28 | 127,60K |
| 2026-08-24 | HKD 37,50 | +2,18 % | HKD 36,72 | HKD 37,50 | HKD 35,62 | 23,05K |
| 2026-08-21 | HKD 36,70 | +0,88 % | HKD 36,50 | HKD 38,50 | HKD 36,14 | 93,30K |
| 2026-08-20 | HKD 36,38 | +1,34 % | HKD 35,92 | HKD 36,80 | HKD 35,70 | 60,90K |
| 2026-08-19 | HKD 35,90 | -4,01 % | HKD 36,68 | HKD 37,00 | HKD 35,80 | 42,70K |
| 2026-08-18 | HKD 37,40 | +0,27 % | HKD 37,30 | HKD 37,50 | HKD 36,02 | 29,40K |
| 2026-08-17 | HKD 37,30 | -0,53 % | HKD 37,00 | HKD 37,40 | HKD 36,42 | 17,55K |
| 2026-08-14 | HKD 37,50 | 0,00 % | HKD 37,26 | HKD 37,54 | HKD 36,62 | 57,80K |
| 2026-08-13 | HKD 37,50 | +2,24 % | HKD 36,42 | HKD 38,14 | HKD 36,42 | 82,90K |
| 2026-08-12 | HKD 36,68 | -1,34 % | HKD 36,32 | HKD 37,88 | HKD 36,32 | 36,35K |
| 2026-08-11 | HKD 37,18 | -1,22 % | HKD 37,00 | HKD 37,36 | HKD 36,52 | 48,50K |
| 2026-08-10 | HKD 37,64 | -1,00 % | HKD 38,02 | HKD 38,02 | HKD 36,60 | 62,05K |
| 2026-08-07 | HKD 38,02 | +2,42 % | HKD 36,42 | HKD 38,02 | HKD 36,42 | 48,00K |
| 2026-08-06 | HKD 37,12 | -1,95 % | HKD 37,40 | HKD 38,42 | HKD 36,62 | 41,20K |
| 2026-08-05 | HKD 37,86 | -0,42 % | HKD 38,10 | HKD 39,24 | HKD 37,50 | 57,25K |
| 2026-08-04 | HKD 38,02 | +1,71 % | HKD 38,02 | HKD 40,00 | HKD 37,98 | 103,40K |
| 2026-08-03 | HKD 37,38 | -0,64 % | HKD 37,54 | HKD 38,42 | HKD 36,34 | 30,25K |
| 2026-07-31 | HKD 37,62 | -0,48 % | HKD 39,18 | HKD 39,18 | HKD 37,40 | 49,60K |
| 2026-07-30 | HKD 37,80 | -5,36 % | HKD 39,90 | HKD 39,92 | HKD 36,00 | 106,15K |
| 2026-07-29 | HKD 39,94 | +0,66 % | HKD 38,82 | HKD 39,94 | HKD 34,00 | 361,35K |
| 2026-07-28 | HKD 39,68 | -0,80 % | HKD 40,00 | HKD 41,00 | HKD 39,50 | 43,70K |
| 2026-07-27 | HKD 40,00 | -2,44 % | HKD 40,88 | HKD 42,24 | HKD 39,68 | 44,10K |
| 2026-07-24 | HKD 41,00 | -1,58 % | HKD 41,20 | HKD 41,32 | HKD 39,88 | 47,10K |
| 2026-07-23 | HKD 41,66 | +1,07 % | HKD 41,22 | HKD 41,80 | HKD 40,62 | 32,65K |
| 2026-07-22 | HKD 41,22 | -0,91 % | HKD 41,66 | HKD 43,00 | HKD 40,62 | 65,00K |
| 2026-07-21 | HKD 41,60 | -1,23 % | HKD 42,50 | HKD 42,52 | HKD 40,20 | 89,90K |
| 2026-07-20 | HKD 42,12 | +0,29 % | HKD 44,80 | HKD 44,82 | HKD 42,02 | 25,15K |
| 2026-07-17 | HKD 42,00 | -5,36 % | HKD 44,36 | HKD 44,36 | HKD 42,00 | 53,80K |
| 2026-07-16 | HKD 44,38 | -2,12 % | HKD 45,40 | HKD 45,40 | HKD 44,32 | 40,15K |
| 2026-07-15 | HKD 45,34 | +1,89 % | HKD 44,50 | HKD 46,16 | HKD 44,50 | 28,10K |
| 2026-07-14 | HKD 44,50 | +0,09 % | HKD 44,46 | HKD 45,06 | HKD 44,20 | 59,20K |
| 2026-07-13 | HKD 44,46 | -4,10 % | HKD 45,70 | HKD 46,02 | HKD 44,38 | 87,85K |
| 2026-07-10 | HKD 46,36 | -3,90 % | HKD 46,30 | HKD 49,06 | HKD 46,10 | 35,15K |
| 2026-07-09 | HKD 48,24 | +3,88 % | HKD 46,92 | HKD 49,56 | HKD 46,44 | 20,15K |
| 2026-07-08 | HKD 46,44 | -0,56 % | HKD 46,70 | HKD 49,00 | HKD 45,70 | 23,20K |
| 2026-07-07 | HKD 46,70 | -2,75 % | HKD 46,96 | HKD 47,38 | HKD 46,52 | 8,45K |
| 2026-07-06 | HKD 48,02 | -3,77 % | HKD 49,90 | HKD 49,90 | HKD 47,32 | 38,50K |
| 2026-07-03 | HKD 49,90 | +7,73 % | HKD 46,32 | HKD 52,25 | HKD 45,66 | 102,85K |
| 2026-07-02 | HKD 46,32 | -5,59 % | HKD 49,06 | HKD 48,94 | HKD 45,70 | 55,40K |
| 2026-06-30 | HKD 49,06 | +1,36 % | HKD 48,50 | HKD 50,00 | HKD 46,60 | 48,55K |
| 2026-06-29 | HKD 48,40 | +5,95 % | HKD 45,66 | HKD 49,00 | HKD 44,50 | 172,10K |
| 2026-06-26 | HKD 45,68 | +1,24 % | HKD 45,50 | HKD 46,72 | HKD 44,52 | 49,85K |
| 2026-06-25 | HKD 45,12 | -4,00 % | HKD 47,00 | HKD 47,04 | HKD 44,68 | 138,70K |
| 2026-06-24 | HKD 47,00 | -3,29 % | HKD 48,60 | HKD 48,60 | HKD 46,74 | 44,00K |
| 2026-06-23 | HKD 48,60 | -5,08 % | HKD 51,20 | HKD 51,20 | HKD 45,12 | 87,90K |
| 2026-06-22 | HKD 51,20 | +4,49 % | HKD 49,00 | HKD 52,15 | HKD 48,40 | 297,25K |
| 2026-06-18 | HKD 49,00 | -4,39 % | HKD 49,72 | HKD 51,65 | HKD 49,00 | 103,05K |
| 2026-06-17 | HKD 51,25 | +2,19 % | HKD 50,15 | HKD 51,50 | HKD 49,04 | 81,60K |
| 2026-06-16 | HKD 50,15 | +1,31 % | HKD 50,75 | HKD 52,00 | HKD 48,38 | 172,65K |
| 2026-06-15 | HKD 49,50 | +10,00 % | HKD 47,00 | HKD 49,84 | HKD 45,98 | 228,50K |
| 2026-06-12 | HKD 45,00 | +0,58 % | HKD 45,98 | HKD 48,28 | HKD 45,00 | 57,70K |
| 2026-06-11 | HKD 44,74 | -1,15 % | HKD 45,20 | HKD 47,10 | HKD 43,72 | 153,20K |
| 2026-06-10 | HKD 45,26 | -3,46 % | HKD 46,48 | HKD 46,84 | HKD 44,76 | 103,15K |
| 2026-06-09 | HKD 46,88 | -0,42 % | HKD 47,08 | HKD 49,54 | HKD 46,14 | 141,25K |
| 2026-06-08 | HKD 47,08 | -0,21 % | HKD 47,00 | HKD 48,64 | HKD 43,72 | 159,45K |
| 2026-06-05 | HKD 47,18 | -6,76 % | HKD 50,60 | HKD 50,75 | HKD 47,16 | 295,90K |
| 2026-06-04 | HKD 50,60 | -3,34 % | HKD 51,20 | HKD 52,60 | HKD 50,50 | 129,35K |
| 2026-06-03 | HKD 52,35 | +1,06 % | HKD 53,00 | HKD 53,60 | HKD 51,20 | 187,10K |
| 2026-06-02 | HKD 51,80 | +2,57 % | HKD 50,50 | HKD 52,40 | HKD 49,00 | 340,70K |
| 2026-06-01 | HKD 50,50 | -3,26 % | HKD 53,00 | HKD 55,00 | HKD 50,25 | 294,20K |
| 2026-05-29 | HKD 52,20 | -11,82 % | HKD 59,20 | HKD 59,85 | HKD 52,00 | 633,60K |
| 2026-05-28 | HKD 59,20 | -5,05 % | HKD 62,80 | HKD 63,50 | HKD 58,70 | 538,95K |
| 2026-05-27 | HKD 62,35 | +14,19 % | HKD 55,55 | HKD 62,65 | HKD 55,55 | 1,56M |
| 2026-05-26 | HKD 54,60 | -0,73 % | HKD 55,00 | HKD 57,90 | HKD 51,90 | 528,11K |