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 253,00 | -1,33 % | HKD 257,00 | HKD 271,80 | HKD 250,00 | 105,35K |
| 2026-09-29 | HKD 256,40 | -7,50 % | HKD 277,60 | HKD 284,00 | HKD 251,40 | 126,80K |
| 2026-09-28 | HKD 277,20 | -19,42 % | HKD 344,40 | HKD 345,00 | HKD 271,80 | 226,20K |
| 2026-09-25 | HKD 344,00 | +3,86 % | HKD 331,60 | HKD 346,80 | HKD 325,40 | 82,65K |
| 2026-09-24 | HKD 331,20 | -3,16 % | HKD 336,00 | HKD 344,00 | HKD 324,80 | 131,90K |
| 2026-09-23 | HKD 342,00 | +11,47 % | HKD 306,80 | HKD 350,00 | HKD 304,00 | 185,25K |
| 2026-09-22 | HKD 306,80 | -3,46 % | HKD 318,20 | HKD 318,80 | HKD 288,00 | 130,50K |
| 2026-09-21 | HKD 317,80 | -12,98 % | HKD 365,60 | HKD 366,40 | HKD 298,40 | 216,80K |
| 2026-09-18 | HKD 365,20 | +3,57 % | HKD 353,00 | HKD 367,60 | HKD 340,00 | 171,10K |
| 2026-09-17 | HKD 352,60 | -3,40 % | HKD 365,00 | HKD 374,60 | HKD 348,00 | 126,60K |
| 2026-09-16 | HKD 365,00 | +2,93 % | HKD 355,00 | HKD 366,60 | HKD 337,60 | 125,10K |
| 2026-09-15 | HKD 354,60 | +2,54 % | HKD 346,20 | HKD 367,00 | HKD 346,20 | 137,60K |
| 2026-09-14 | HKD 345,80 | +7,86 % | HKD 321,00 | HKD 347,60 | HKD 317,80 | 127,40K |
| 2026-09-11 | HKD 320,60 | -3,95 % | HKD 334,20 | HKD 336,00 | HKD 318,60 | 127,80K |
| 2026-09-10 | HKD 333,80 | -2,80 % | HKD 343,80 | HKD 347,00 | HKD 326,40 | 135,20K |
| 2026-09-09 | HKD 343,40 | +0,88 % | HKD 340,80 | HKD 345,40 | HKD 326,20 | 161,70K |
| 2026-09-08 | HKD 340,40 | -2,85 % | HKD 350,80 | HKD 359,60 | HKD 317,20 | 167,70K |
| 2026-09-07 | HKD 350,40 | -4,05 % | HKD 365,40 | HKD 371,80 | HKD 348,80 | 148,80K |
| 2026-09-04 | HKD 365,20 | +0,88 % | HKD 363,00 | HKD 371,20 | HKD 335,80 | 196,80K |
| 2026-09-03 | HKD 362,00 | +12,70 % | HKD 323,00 | HKD 366,00 | HKD 320,40 | 274,20K |
| 2026-09-02 | HKD 321,20 | +11,68 % | HKD 288,00 | HKD 321,60 | HKD 279,60 | 238,70K |
| 2026-09-01 | HKD 287,60 | -2,24 % | HKD 295,20 | HKD 299,60 | HKD 278,20 | 202,10K |
| 2026-08-31 | HKD 294,20 | -5,40 % | HKD 311,00 | HKD 313,40 | HKD 286,40 | 233,10K |
| 2026-08-28 | HKD 311,00 | +0,65 % | HKD 309,20 | HKD 326,40 | HKD 290,00 | 196,90K |
| 2026-08-27 | HKD 309,00 | -1,09 % | HKD 312,80 | HKD 324,60 | HKD 297,80 | 160,40K |
| 2026-08-26 | HKD 312,40 | +15,02 % | HKD 272,00 | HKD 312,40 | HKD 268,20 | 221,90K |
| 2026-08-25 | HKD 271,60 | -14,38 % | HKD 317,40 | HKD 318,40 | HKD 230,60 | 441,60K |
| 2026-08-24 | HKD 317,20 | +0,76 % | HKD 315,00 | HKD 319,00 | HKD 283,20 | 163,60K |
| 2026-08-21 | HKD 314,80 | +0,96 % | HKD 312,00 | HKD 322,40 | HKD 309,20 | 151,30K |
| 2026-08-20 | HKD 311,80 | +5,12 % | HKD 297,00 | HKD 311,80 | HKD 284,40 | 221,90K |
| 2026-08-19 | HKD 296,60 | +2,35 % | HKD 290,00 | HKD 302,00 | HKD 289,40 | 173,80K |
| 2026-08-18 | HKD 289,80 | +3,87 % | HKD 279,40 | HKD 302,20 | HKD 279,00 | 257,50K |
| 2026-08-17 | HKD 279,00 | +7,56 % | HKD 259,80 | HKD 283,60 | HKD 259,40 | 222,50K |
| 2026-08-14 | HKD 259,40 | +4,34 % | HKD 249,00 | HKD 261,80 | HKD 246,00 | 166,00K |
| 2026-08-13 | HKD 248,60 | +2,81 % | HKD 242,20 | HKD 251,40 | HKD 236,00 | 181,10K |
| 2026-08-12 | HKD 241,80 | -1,95 % | HKD 247,00 | HKD 252,60 | HKD 237,00 | 123,40K |
| 2026-08-11 | HKD 246,60 | +4,58 % | HKD 238,20 | HKD 252,20 | HKD 234,20 | 206,20K |
| 2026-08-10 | HKD 235,80 | -2,32 % | HKD 242,00 | HKD 242,00 | HKD 224,20 | 167,10K |
| 2026-08-07 | HKD 241,40 | +1,26 % | HKD 240,00 | HKD 248,20 | HKD 235,60 | 182,40K |
| 2026-08-06 | HKD 238,40 | +4,47 % | HKD 230,20 | HKD 241,20 | HKD 223,00 | 181,50K |
| 2026-08-05 | HKD 228,20 | -1,13 % | HKD 231,00 | HKD 231,80 | HKD 210,20 | 183,60K |
| 2026-08-04 | HKD 230,80 | +3,04 % | HKD 225,00 | HKD 234,20 | HKD 215,00 | 252,80K |
| 2026-08-03 | HKD 224,00 | +14,11 % | HKD 196,60 | HKD 224,80 | HKD 196,00 | 304,40K |
| 2026-07-31 | HKD 196,30 | +4,25 % | HKD 189,00 | HKD 199,70 | HKD 188,30 | 276,40K |
| 2026-07-30 | HKD 188,30 | +5,97 % | HKD 178,00 | HKD 192,00 | HKD 168,50 | 318,20K |
| 2026-07-29 | HKD 177,70 | +2,07 % | HKD 174,50 | HKD 185,00 | HKD 174,10 | 209,40K |
| 2026-07-28 | HKD 174,10 | +2,90 % | HKD 169,40 | HKD 176,80 | HKD 165,50 | 218,40K |
| 2026-07-27 | HKD 169,20 | +11,98 % | HKD 152,20 | HKD 169,20 | HKD 150,90 | 232,10K |
| 2026-07-24 | HKD 151,10 | -4,12 % | HKD 157,80 | HKD 160,30 | HKD 149,50 | 182,50K |
| 2026-07-23 | HKD 157,60 | +3,41 % | HKD 153,60 | HKD 162,00 | HKD 149,90 | 245,10K |
| 2026-07-22 | HKD 152,40 | +2,97 % | HKD 150,00 | HKD 157,40 | HKD 142,80 | 333,60K |
| 2026-07-21 | HKD 148,00 | -12,01 % | HKD 168,70 | HKD 168,70 | HKD 110,60 | 458,00K |
| 2026-07-20 | HKD 168,20 | -17,39 % | HKD 210,00 | HKD 217,40 | HKD 165,80 | 381,70K |
| 2026-07-17 | HKD 203,60 | +4,84 % | HKD 194,20 | HKD 207,60 | HKD 182,70 | 221,70K |
| 2026-07-16 | HKD 194,20 | +2,81 % | HKD 191,90 | HKD 196,50 | HKD 186,30 | 159,20K |
| 2026-07-15 | HKD 188,90 | +7,88 % | HKD 175,10 | HKD 192,40 | HKD 171,10 | 216,20K |
| 2026-07-14 | HKD 175,10 | +12,24 % | HKD 156,20 | HKD 176,20 | HKD 154,30 | 193,30K |
| 2026-07-13 | HKD 156,00 | +7,29 % | HKD 145,60 | HKD 160,40 | HKD 145,40 | 204,10K |
| 2026-07-10 | HKD 145,40 | -0,55 % | HKD 146,20 | HKD 147,80 | HKD 144,20 | 95,90K |
| 2026-07-09 | HKD 146,20 | +3,10 % | HKD 142,00 | HKD 146,70 | HKD 140,60 | 111,30K |
| 2026-07-08 | HKD 141,80 | -0,42 % | HKD 142,40 | HKD 143,10 | HKD 140,00 | 99,60K |
| 2026-07-07 | HKD 142,40 | -0,21 % | HKD 142,90 | HKD 145,00 | HKD 142,40 | 127,30K |
| 2026-07-06 | HKD 142,70 | +3,41 % | HKD 138,20 | HKD 142,90 | HKD 138,20 | 156,50K |
| 2026-07-03 | HKD 138,00 | -1,43 % | HKD 140,20 | HKD 141,40 | HKD 126,20 | 155,80K |
| 2026-07-02 | HKD 140,00 | +1,45 % | HKD 138,20 | HKD 141,40 | HKD 136,40 | 128,80K |
| 2026-06-30 | HKD 138,00 | +3,76 % | HKD 133,20 | HKD 139,40 | HKD 133,10 | 132,20K |
| 2026-06-29 | HKD 133,00 | +2,62 % | HKD 129,80 | HKD 133,30 | HKD 129,00 | 152,30K |
| 2026-06-26 | HKD 129,60 | -0,38 % | HKD 130,30 | HKD 132,00 | HKD 121,20 | 115,00K |
| 2026-06-25 | HKD 130,10 | -4,90 % | HKD 137,20 | HKD 142,30 | HKD 123,30 | 145,90K |
| 2026-06-24 | HKD 136,80 | -2,56 % | HKD 140,60 | HKD 142,50 | HKD 134,40 | 165,90K |
| 2026-06-23 | HKD 140,40 | -1,20 % | HKD 142,30 | HKD 142,60 | HKD 130,10 | 122,90K |
| 2026-06-22 | HKD 142,10 | +8,81 % | HKD 130,80 | HKD 144,00 | HKD 130,80 | 218,60K |
| 2026-06-18 | HKD 130,60 | +0,46 % | HKD 130,20 | HKD 133,70 | HKD 126,90 | 141,40K |
| 2026-06-17 | HKD 130,00 | -1,81 % | HKD 132,60 | HKD 136,90 | HKD 124,40 | 159,60K |
| 2026-06-16 | HKD 132,40 | -1,05 % | HKD 134,00 | HKD 135,00 | HKD 130,40 | 163,20K |
| 2026-06-15 | HKD 133,80 | -2,34 % | HKD 137,50 | HKD 137,80 | HKD 133,00 | 100,90K |
| 2026-06-12 | HKD 137,00 | +1,56 % | HKD 135,10 | HKD 137,30 | HKD 132,00 | 131,10K |
| 2026-06-11 | HKD 134,90 | -1,60 % | HKD 137,10 | HKD 139,80 | HKD 129,70 | 156,00K |
| 2026-06-10 | HKD 137,10 | +1,18 % | HKD 135,70 | HKD 147,20 | HKD 135,40 | 242,10K |
| 2026-06-09 | HKD 135,50 | +3,91 % | HKD 144,00 | HKD 144,00 | HKD 127,90 | 181,30K |
| 2026-06-08 | HKD 130,40 | +5,93 % | HKD 123,20 | HKD 132,40 | HKD 109,30 | 354,30K |
| 2026-06-05 | HKD 123,10 | -2,15 % | HKD 126,00 | HKD 126,70 | HKD 121,90 | 109,50K |
| 2026-06-04 | HKD 125,80 | +1,70 % | HKD 123,90 | HKD 127,60 | HKD 120,50 | 351,80K |
| 2026-06-03 | HKD 123,70 | -1,20 % | HKD 125,30 | HKD 126,50 | HKD 123,10 | 246,70K |
| 2026-06-02 | HKD 125,20 | +0,64 % | HKD 124,50 | HKD 125,70 | HKD 124,00 | 347,70K |
| 2026-06-01 | HKD 124,40 | +1,39 % | HKD 123,10 | HKD 125,70 | HKD 122,60 | 295,50K |
| 2026-05-29 | HKD 122,70 | +0,74 % | HKD 122,00 | HKD 125,00 | HKD 121,80 | 245,00K |
| 2026-05-28 | HKD 121,80 | -1,85 % | HKD 124,20 | HKD 124,90 | HKD 119,60 | 149,90K |
| 2026-05-27 | HKD 124,10 | -0,72 % | HKD 125,30 | HKD 126,30 | HKD 122,40 | 289,00K |
| 2026-05-26 | HKD 125,00 | -2,65 % | HKD 128,50 | HKD 134,30 | HKD 125,00 | 608,00K |