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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 55,05 | -6,06 % | HKD 57,05 | HKD 60,00 | HKD 54,50 | 915,80K |
| 2026-09-29 | HKD 58,60 | +2,36 % | HKD 57,25 | HKD 60,00 | HKD 52,85 | 1,08M |
| 2026-09-28 | HKD 57,25 | -5,53 % | HKD 59,95 | HKD 67,05 | HKD 56,05 | 1,83M |
| 2026-09-25 | HKD 60,60 | +0,25 % | HKD 57,00 | HKD 62,30 | HKD 54,20 | 652,40K |
| 2026-09-24 | HKD 60,45 | +7,28 % | HKD 54,20 | HKD 61,75 | HKD 54,20 | 1,34M |
| 2026-09-23 | HKD 56,35 | +2,08 % | HKD 52,90 | HKD 57,50 | HKD 52,20 | 1,06M |
| 2026-09-22 | HKD 55,20 | +6,87 % | HKD 50,30 | HKD 59,25 | HKD 50,30 | 1,66M |
| 2026-09-21 | HKD 51,65 | +9,38 % | HKD 47,22 | HKD 55,90 | HKD 46,34 | 1,54M |
| 2026-09-18 | HKD 47,22 | +5,83 % | HKD 43,82 | HKD 49,46 | HKD 43,82 | 1,68M |
| 2026-09-17 | HKD 44,62 | -5,06 % | HKD 47,14 | HKD 48,90 | HKD 42,38 | 2,21M |
| 2026-09-16 | HKD 47,00 | +20,20 % | HKD 40,02 | HKD 47,86 | HKD 38,50 | 4,24M |
| 2026-09-15 | HKD 39,10 | +5,68 % | HKD 36,72 | HKD 40,44 | HKD 35,06 | 3,60M |
| 2026-09-14 | HKD 37,00 | +8,00 % | HKD 34,16 | HKD 39,30 | HKD 34,16 | 4,33M |
| 2026-09-11 | HKD 34,26 | +3,88 % | HKD 33,38 | HKD 38,00 | HKD 32,52 | 3,59M |
| 2026-09-10 | HKD 32,98 | +3,52 % | HKD 32,80 | HKD 35,54 | HKD 31,82 | 3,52M |
| 2026-09-09 | HKD 31,86 | -5,96 % | HKD 34,50 | HKD 37,90 | HKD 31,48 | 4,70M |
| 2026-09-08 | HKD 33,88 | -8,43 % | HKD 37,10 | HKD 38,84 | HKD 33,62 | 2,04M |
| 2026-09-07 | HKD 37,00 | -34,97 % | HKD 58,05 | HKD 58,05 | HKD 35,00 | 5,17M |
| 2026-09-04 | HKD 56,90 | +5,47 % | HKD 53,95 | HKD 56,90 | HKD 53,55 | 548,40K |
| 2026-09-03 | HKD 53,95 | +5,89 % | HKD 50,95 | HKD 53,95 | HKD 50,15 | 490,76K |
| 2026-09-02 | HKD 50,95 | -9,90 % | HKD 56,05 | HKD 56,60 | HKD 46,56 | 985,40K |
| 2026-09-01 | HKD 56,55 | -4,31 % | HKD 58,80 | HKD 59,95 | HKD 55,50 | 590,20K |
| 2026-08-31 | HKD 59,10 | +0,17 % | HKD 59,00 | HKD 60,90 | HKD 57,50 | 399,60K |
| 2026-08-28 | HKD 59,00 | -3,83 % | HKD 60,00 | HKD 61,70 | HKD 58,85 | 155,60K |
| 2026-08-27 | HKD 61,35 | +1,15 % | HKD 60,45 | HKD 62,00 | HKD 59,35 | 172,60K |
| 2026-08-26 | HKD 60,65 | +0,50 % | HKD 60,40 | HKD 61,60 | HKD 59,45 | 264,40K |
| 2026-08-25 | HKD 60,35 | -4,96 % | HKD 63,00 | HKD 64,25 | HKD 59,00 | 336,80K |
| 2026-08-24 | HKD 63,50 | +0,08 % | HKD 62,05 | HKD 64,95 | HKD 59,80 | 463,88K |
| 2026-08-21 | HKD 63,45 | +1,52 % | HKD 62,30 | HKD 65,00 | HKD 61,35 | 220,10K |
| 2026-08-20 | HKD 62,50 | +2,21 % | HKD 61,75 | HKD 65,80 | HKD 59,00 | 190,60K |
| 2026-08-19 | HKD 61,15 | -4,68 % | HKD 64,00 | HKD 64,05 | HKD 60,00 | 183,00K |
| 2026-08-18 | HKD 64,15 | +5,16 % | HKD 61,00 | HKD 64,95 | HKD 58,00 | 263,80K |
| 2026-08-17 | HKD 61,00 | -14,80 % | HKD 72,30 | HKD 73,00 | HKD 60,00 | 339,40K |
| 2026-08-14 | HKD 71,60 | +1,13 % | HKD 72,90 | HKD 73,45 | HKD 69,05 | 234,60K |
| 2026-08-13 | HKD 70,80 | -7,51 % | HKD 76,35 | HKD 77,00 | HKD 69,05 | 266,40K |
| 2026-08-12 | HKD 76,55 | +2,55 % | HKD 74,00 | HKD 79,00 | HKD 72,70 | 360,00K |
| 2026-08-11 | HKD 74,65 | +12,85 % | HKD 69,00 | HKD 74,65 | HKD 66,90 | 327,60K |
| 2026-08-10 | HKD 66,15 | -2,65 % | HKD 69,35 | HKD 69,45 | HKD 65,10 | 186,00K |
| 2026-08-07 | HKD 67,95 | -3,07 % | HKD 69,20 | HKD 72,75 | HKD 67,55 | 187,30K |
| 2026-08-06 | HKD 70,10 | -6,35 % | HKD 70,05 | HKD 74,45 | HKD 68,60 | 354,80K |
| 2026-08-05 | HKD 74,85 | +7,23 % | HKD 70,35 | HKD 75,00 | HKD 69,20 | 731,20K |
| 2026-08-04 | HKD 69,80 | +15,95 % | HKD 59,15 | HKD 70,15 | HKD 59,00 | 483,20K |
| 2026-08-03 | HKD 60,20 | 0,00 % | HKD 59,20 | HKD 60,95 | HKD 58,85 | 78,80K |
| 2026-07-31 | HKD 60,20 | +2,73 % | HKD 58,60 | HKD 61,95 | HKD 58,60 | 138,20K |
| 2026-07-30 | HKD 58,60 | -1,35 % | HKD 59,05 | HKD 60,00 | HKD 57,00 | 122,20K |
| 2026-07-29 | HKD 59,40 | -3,02 % | HKD 58,50 | HKD 61,70 | HKD 58,10 | 186,00K |
| 2026-07-28 | HKD 61,25 | -1,13 % | HKD 60,25 | HKD 63,00 | HKD 60,20 | 95,80K |
| 2026-07-27 | HKD 61,95 | -2,82 % | HKD 63,00 | HKD 63,00 | HKD 56,65 | 181,40K |
| 2026-07-24 | HKD 63,75 | -0,16 % | HKD 63,70 | HKD 63,75 | HKD 60,00 | 135,00K |
| 2026-07-23 | HKD 63,85 | -4,70 % | HKD 66,95 | HKD 67,00 | HKD 59,95 | 121,60K |
| 2026-07-22 | HKD 67,00 | +4,69 % | HKD 64,10 | HKD 67,50 | HKD 63,50 | 183,60K |
| 2026-07-21 | HKD 64,00 | +4,07 % | HKD 59,75 | HKD 66,60 | HKD 59,75 | 124,60K |
| 2026-07-20 | HKD 61,50 | +0,33 % | HKD 61,30 | HKD 63,20 | HKD 60,05 | 170,24K |
| 2026-07-17 | HKD 61,30 | -4,22 % | HKD 61,00 | HKD 63,90 | HKD 58,50 | 174,70K |
| 2026-07-16 | HKD 64,00 | +0,79 % | HKD 60,55 | HKD 64,75 | HKD 60,45 | 94,40K |
| 2026-07-15 | HKD 63,50 | +2,42 % | HKD 61,65 | HKD 63,80 | HKD 59,30 | 129,60K |
| 2026-07-14 | HKD 62,00 | +0,24 % | HKD 59,40 | HKD 62,55 | HKD 59,40 | 102,20K |
| 2026-07-13 | HKD 61,85 | +0,81 % | HKD 60,15 | HKD 62,95 | HKD 57,80 | 208,20K |
| 2026-07-10 | HKD 61,35 | -2,77 % | HKD 62,90 | HKD 67,60 | HKD 60,75 | 176,40K |
| 2026-07-09 | HKD 63,10 | -3,30 % | HKD 65,25 | HKD 66,85 | HKD 61,75 | 167,00K |
| 2026-07-08 | HKD 65,25 | +5,84 % | HKD 60,05 | HKD 66,90 | HKD 60,00 | 170,20K |
| 2026-07-07 | HKD 61,65 | +2,32 % | HKD 60,25 | HKD 63,50 | HKD 56,60 | 119,40K |
| 2026-07-06 | HKD 60,25 | +2,12 % | HKD 55,30 | HKD 64,00 | HKD 51,60 | 139,10K |
| 2026-07-03 | HKD 59,00 | +7,27 % | HKD 51,60 | HKD 59,45 | HKD 50,15 | 212,40K |
| 2026-07-02 | HKD 55,00 | -26,67 % | HKD 70,00 | HKD 70,00 | HKD 51,05 | 448,60K |
| 2026-06-30 | HKD 75,00 | +2,74 % | HKD 70,20 | HKD 76,85 | HKD 70,20 | 1,24M |
| 2026-06-29 | HKD 73,00 | — | HKD 61,10 | HKD 73,60 | HKD 60,10 | 6,08M |