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 58,65 | +5,30 % | HKD 56,10 | HKD 59,00 | HKD 55,65 | 918,10K |
| 2026-09-29 | HKD 55,70 | +1,64 % | HKD 58,80 | HKD 58,80 | HKD 55,00 | 456,10K |
| 2026-09-28 | HKD 54,80 | -4,20 % | HKD 58,95 | HKD 59,05 | HKD 54,00 | 785,80K |
| 2026-09-25 | HKD 57,20 | -0,78 % | HKD 60,00 | HKD 60,00 | HKD 56,65 | 159,30K |
| 2026-09-24 | HKD 57,65 | -7,76 % | HKD 62,50 | HKD 63,35 | HKD 57,10 | 948,40K |
| 2026-09-23 | HKD 62,50 | -0,95 % | HKD 63,05 | HKD 63,30 | HKD 60,85 | 958,74K |
| 2026-09-22 | HKD 63,10 | -2,25 % | HKD 64,90 | HKD 65,90 | HKD 62,50 | 518,20K |
| 2026-09-21 | HKD 64,55 | +8,12 % | HKD 61,00 | HKD 66,00 | HKD 60,90 | 1,90M |
| 2026-09-18 | HKD 59,70 | +2,23 % | HKD 58,45 | HKD 61,40 | HKD 58,45 | 844,80K |
| 2026-09-17 | HKD 58,40 | +1,83 % | HKD 57,35 | HKD 59,95 | HKD 57,30 | 659,85K |
| 2026-09-16 | HKD 57,35 | -3,21 % | HKD 59,25 | HKD 59,35 | HKD 56,10 | 1,25M |
| 2026-09-15 | HKD 59,25 | -8,21 % | HKD 64,55 | HKD 65,35 | HKD 59,25 | 1,18M |
| 2026-09-14 | HKD 64,55 | +2,46 % | HKD 63,05 | HKD 65,50 | HKD 61,25 | 1,47M |
| 2026-09-11 | HKD 63,00 | -2,33 % | HKD 63,25 | HKD 64,85 | HKD 60,60 | 4,10M |
| 2026-09-10 | HKD 64,50 | -4,02 % | HKD 67,00 | HKD 68,30 | HKD 62,70 | 2,42M |
| 2026-09-09 | HKD 67,20 | +1,97 % | HKD 65,80 | HKD 69,45 | HKD 65,55 | 1,38M |
| 2026-09-08 | HKD 65,90 | +0,53 % | HKD 65,55 | HKD 66,85 | HKD 62,70 | 2,18M |
| 2026-09-07 | HKD 65,55 | -6,49 % | HKD 70,60 | HKD 72,80 | HKD 65,55 | 3,34M |
| 2026-09-04 | HKD 70,10 | +1,52 % | HKD 69,95 | HKD 71,05 | HKD 68,30 | 881,56K |
| 2026-09-03 | HKD 69,05 | +2,45 % | HKD 67,50 | HKD 69,85 | HKD 67,20 | 339,80K |
| 2026-09-02 | HKD 67,40 | -1,17 % | HKD 68,10 | HKD 68,75 | HKD 65,60 | 702,90K |
| 2026-09-01 | HKD 68,20 | +3,33 % | HKD 65,00 | HKD 69,85 | HKD 64,05 | 554,61K |
| 2026-08-31 | HKD 66,00 | -5,92 % | HKD 69,10 | HKD 69,10 | HKD 66,00 | 1,99M |
| 2026-08-28 | HKD 70,15 | -2,43 % | HKD 71,90 | HKD 71,90 | HKD 68,35 | 510,22K |
| 2026-08-27 | HKD 71,90 | +5,27 % | HKD 69,50 | HKD 72,90 | HKD 69,00 | 608,14K |
| 2026-08-26 | HKD 68,30 | +2,32 % | HKD 66,90 | HKD 69,25 | HKD 66,75 | 270,38K |
| 2026-08-25 | HKD 66,75 | +1,91 % | HKD 66,30 | HKD 67,60 | HKD 64,00 | 861,83K |
| 2026-08-24 | HKD 65,50 | -4,52 % | HKD 69,05 | HKD 70,35 | HKD 64,25 | 1,01M |
| 2026-08-21 | HKD 68,60 | -2,49 % | HKD 70,35 | HKD 71,55 | HKD 67,60 | 410,05K |
| 2026-08-20 | HKD 70,35 | +7,32 % | HKD 67,00 | HKD 71,30 | HKD 67,00 | 1,46M |
| 2026-08-19 | HKD 65,55 | -2,53 % | HKD 67,30 | HKD 67,60 | HKD 64,75 | 374,09K |
| 2026-08-18 | HKD 67,25 | -2,25 % | HKD 68,80 | HKD 69,40 | HKD 66,70 | 264,51K |
| 2026-08-17 | HKD 68,80 | +2,23 % | HKD 67,30 | HKD 68,90 | HKD 67,15 | 306,45K |
| 2026-08-14 | HKD 67,30 | -1,10 % | HKD 67,55 | HKD 69,00 | HKD 66,85 | 279,01K |
| 2026-08-13 | HKD 68,05 | -1,73 % | HKD 69,25 | HKD 69,90 | HKD 67,40 | 323,26K |
| 2026-08-12 | HKD 69,25 | -1,14 % | HKD 70,05 | HKD 70,80 | HKD 67,55 | 366,85K |
| 2026-08-11 | HKD 70,05 | +2,41 % | HKD 67,90 | HKD 71,95 | HKD 67,90 | 929,59K |
| 2026-08-10 | HKD 68,40 | +2,17 % | HKD 66,95 | HKD 68,95 | HKD 66,75 | 426,25K |
| 2026-08-07 | HKD 66,95 | +8,07 % | HKD 61,80 | HKD 67,75 | HKD 61,70 | 595,65K |
| 2026-08-06 | HKD 61,95 | -1,35 % | HKD 61,05 | HKD 62,75 | HKD 61,05 | 189,89K |
| 2026-08-05 | HKD 62,80 | +2,36 % | HKD 60,00 | HKD 63,45 | HKD 60,00 | 393,69K |
| 2026-08-04 | HKD 61,35 | +2,08 % | HKD 58,20 | HKD 61,80 | HKD 58,20 | 348,03K |
| 2026-08-03 | HKD 60,10 | +8,00 % | HKD 55,65 | HKD 60,60 | HKD 55,45 | 900,05K |
| 2026-07-31 | HKD 55,65 | +2,87 % | HKD 54,10 | HKD 56,25 | HKD 54,05 | 2,62M |
| 2026-07-30 | HKD 54,10 | +1,60 % | HKD 53,70 | HKD 55,20 | HKD 50,70 | 1,25M |
| 2026-07-29 | HKD 53,25 | +3,70 % | HKD 53,95 | HKD 53,95 | HKD 51,00 | 557,15K |
| 2026-07-28 | HKD 51,35 | -8,30 % | HKD 55,80 | HKD 56,75 | HKD 50,25 | 1,77M |
| 2026-07-27 | HKD 56,00 | -0,18 % | HKD 57,25 | HKD 57,25 | HKD 53,50 | 692,58K |
| 2026-07-24 | HKD 56,10 | -2,60 % | HKD 57,60 | HKD 58,25 | HKD 55,90 | 410,91K |
| 2026-07-23 | HKD 57,60 | -0,86 % | HKD 57,75 | HKD 59,05 | HKD 57,15 | 303,67K |
| 2026-07-22 | HKD 58,10 | -2,11 % | HKD 59,35 | HKD 61,25 | HKD 58,00 | 240,03K |
| 2026-07-21 | HKD 59,35 | +2,59 % | HKD 57,60 | HKD 60,00 | HKD 55,75 | 558,46K |
| 2026-07-20 | HKD 57,85 | +0,17 % | HKD 58,90 | HKD 59,85 | HKD 57,10 | 432,55K |
| 2026-07-17 | HKD 57,75 | -11,49 % | HKD 62,50 | HKD 64,90 | HKD 56,00 | 1,31M |
| 2026-07-16 | HKD 65,25 | +2,76 % | HKD 64,55 | HKD 66,05 | HKD 62,25 | 584,98K |
| 2026-07-15 | HKD 63,50 | +5,83 % | HKD 60,00 | HKD 65,45 | HKD 59,95 | 2,76M |
| 2026-07-14 | HKD 60,00 | +0,42 % | HKD 60,50 | HKD 60,50 | HKD 57,10 | 623,74K |
| 2026-07-13 | HKD 59,75 | -5,01 % | HKD 63,60 | HKD 64,75 | HKD 58,70 | 459,60K |
| 2026-07-10 | HKD 62,90 | +2,86 % | HKD 61,30 | HKD 64,20 | HKD 60,60 | 1,09M |
| 2026-07-09 | HKD 61,15 | -3,85 % | HKD 63,25 | HKD 64,60 | HKD 60,65 | 1,08M |
| 2026-07-08 | HKD 63,60 | -5,92 % | HKD 67,60 | HKD 67,90 | HKD 63,05 | 932,43K |
| 2026-07-07 | HKD 67,60 | -1,82 % | HKD 69,85 | HKD 72,85 | HKD 67,50 | 827,66K |
| 2026-07-06 | HKD 68,85 | +3,22 % | HKD 67,80 | HKD 71,45 | HKD 67,80 | 981,18K |
| 2026-07-03 | HKD 66,70 | -2,91 % | HKD 72,00 | HKD 70,65 | HKD 66,50 | 648,18K |
| 2026-07-02 | HKD 68,70 | +6,68 % | HKD 65,00 | HKD 72,00 | HKD 65,00 | 2,03M |
| 2026-06-30 | HKD 64,40 | +2,14 % | HKD 62,90 | HKD 65,45 | HKD 62,00 | 1,38M |
| 2026-06-29 | HKD 63,05 | +13,60 % | HKD 55,60 | HKD 64,15 | HKD 55,60 | 1,82M |
| 2026-06-26 | HKD 55,50 | -6,49 % | HKD 58,70 | HKD 59,40 | HKD 54,05 | 1,67M |
| 2026-06-25 | HKD 59,35 | -5,79 % | HKD 60,25 | HKD 62,85 | HKD 58,80 | 1,05M |
| 2026-06-24 | HKD 63,00 | +0,40 % | HKD 62,00 | HKD 65,25 | HKD 62,00 | 922,46K |
| 2026-06-23 | HKD 62,75 | +2,62 % | HKD 58,90 | HKD 62,90 | HKD 58,90 | 676,26K |
| 2026-06-22 | HKD 61,15 | -2,94 % | HKD 63,20 | HKD 64,40 | HKD 59,20 | 645,23K |
| 2026-06-18 | HKD 63,00 | +5,79 % | HKD 61,30 | HKD 63,00 | HKD 58,55 | 1,06M |
| 2026-06-17 | HKD 59,55 | -0,50 % | HKD 60,05 | HKD 62,90 | HKD 58,55 | 475,45K |
| 2026-06-16 | HKD 59,85 | -1,07 % | HKD 58,30 | HKD 60,70 | HKD 57,45 | 362,27K |
| 2026-06-15 | HKD 60,50 | -3,35 % | HKD 63,00 | HKD 68,60 | HKD 59,75 | 475,23K |
| 2026-06-12 | HKD 62,60 | +10,02 % | HKD 57,45 | HKD 63,85 | HKD 56,75 | 1,40M |
| 2026-06-11 | HKD 56,90 | -0,70 % | HKD 55,30 | HKD 58,00 | HKD 55,15 | 501,87K |
| 2026-06-10 | HKD 57,30 | +0,61 % | HKD 55,00 | HKD 59,95 | HKD 54,60 | 478,00K |
| 2026-06-09 | HKD 56,95 | +2,98 % | HKD 56,40 | HKD 58,40 | HKD 54,15 | 633,58K |
| 2026-06-08 | HKD 55,30 | -8,14 % | HKD 58,60 | HKD 59,00 | HKD 55,30 | 1,08M |
| 2026-06-05 | HKD 60,20 | +0,17 % | HKD 58,40 | HKD 61,80 | HKD 58,40 | 1,11M |
| 2026-06-04 | HKD 60,10 | +2,74 % | HKD 56,75 | HKD 60,25 | HKD 56,75 | 879,53K |
| 2026-06-03 | HKD 58,50 | -0,26 % | HKD 58,65 | HKD 58,65 | HKD 55,80 | 1,09M |
| 2026-06-02 | HKD 58,65 | -7,27 % | HKD 63,25 | HKD 63,25 | HKD 58,25 | 1,41M |
| 2026-06-01 | HKD 63,25 | -7,66 % | HKD 69,55 | HKD 69,55 | HKD 61,80 | 1,22M |
| 2026-05-29 | HKD 68,50 | +8,21 % | HKD 63,80 | HKD 68,50 | HKD 61,20 | 2,43M |
| 2026-05-28 | HKD 63,30 | -4,02 % | HKD 66,15 | HKD 67,20 | HKD 63,10 | 1,14M |
| 2026-05-27 | HKD 65,95 | -3,72 % | HKD 68,10 | HKD 68,15 | HKD 65,45 | 709,39K |
| 2026-05-26 | HKD 68,50 | -3,18 % | HKD 71,00 | HKD 71,00 | HKD 68,20 | 400,85K |