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 39,70 | +2,21 % | HKD 40,80 | HKD 40,80 | HKD 38,60 | 788,40K |
| 2026-09-29 | HKD 38,84 | +0,10 % | HKD 38,80 | HKD 39,00 | HKD 36,66 | 960,00K |
| 2026-09-28 | HKD 38,80 | -7,93 % | HKD 42,50 | HKD 42,50 | HKD 38,74 | 682,00K |
| 2026-09-25 | HKD 42,14 | -0,85 % | HKD 41,58 | HKD 42,70 | HKD 41,02 | 67,60K |
| 2026-09-24 | HKD 42,50 | -0,47 % | HKD 43,46 | HKD 43,64 | HKD 41,28 | 783,80K |
| 2026-09-23 | HKD 42,70 | -8,17 % | HKD 47,50 | HKD 48,50 | HKD 42,10 | 1,65M |
| 2026-09-22 | HKD 46,50 | +9,15 % | HKD 43,98 | HKD 48,20 | HKD 42,70 | 3,32M |
| 2026-09-21 | HKD 42,60 | +0,80 % | HKD 42,12 | HKD 43,20 | HKD 40,88 | 1,10M |
| 2026-09-18 | HKD 42,26 | +2,03 % | HKD 42,82 | HKD 43,38 | HKD 41,06 | 1,22M |
| 2026-09-17 | HKD 41,42 | +1,97 % | HKD 41,00 | HKD 41,50 | HKD 39,80 | 1,06M |
| 2026-09-16 | HKD 40,62 | -5,14 % | HKD 42,86 | HKD 43,54 | HKD 40,60 | 1,45M |
| 2026-09-15 | HKD 42,82 | +6,31 % | HKD 40,10 | HKD 43,16 | HKD 40,10 | 2,01M |
| 2026-09-14 | HKD 40,28 | -3,36 % | HKD 42,90 | HKD 42,92 | HKD 38,04 | 1,27M |
| 2026-09-11 | HKD 41,68 | -6,34 % | HKD 45,00 | HKD 46,48 | HKD 40,80 | 3,22M |
| 2026-09-10 | HKD 44,50 | -12,75 % | HKD 51,20 | HKD 52,45 | HKD 43,70 | 3,05M |
| 2026-09-09 | HKD 51,00 | -4,67 % | HKD 53,50 | HKD 53,95 | HKD 50,45 | 1,09M |
| 2026-09-08 | HKD 53,50 | -4,12 % | HKD 57,95 | HKD 57,95 | HKD 53,20 | 1,81M |
| 2026-09-07 | HKD 55,80 | -1,50 % | HKD 56,70 | HKD 58,50 | HKD 53,80 | 1,77M |
| 2026-09-04 | HKD 56,65 | +0,09 % | HKD 58,80 | HKD 61,00 | HKD 54,90 | 3,14M |
| 2026-09-03 | HKD 56,60 | +2,35 % | HKD 57,05 | HKD 61,95 | HKD 56,00 | 4,35M |
| 2026-09-02 | HKD 55,30 | -3,41 % | HKD 55,00 | HKD 57,05 | HKD 54,10 | 1,80M |
| 2026-09-01 | HKD 57,25 | +12,92 % | HKD 52,00 | HKD 59,50 | HKD 50,50 | 6,87M |
| 2026-08-31 | HKD 50,70 | +0,80 % | HKD 50,25 | HKD 53,00 | HKD 49,00 | 1,71M |
| 2026-08-28 | HKD 50,30 | +0,30 % | HKD 51,55 | HKD 54,05 | HKD 50,20 | 2,91M |
| 2026-08-27 | HKD 50,15 | -4,93 % | HKD 54,50 | HKD 54,50 | HKD 49,94 | 2,92M |
| 2026-08-26 | HKD 52,75 | +0,09 % | HKD 53,00 | HKD 56,50 | HKD 50,20 | 3,60M |
| 2026-08-25 | HKD 52,70 | +6,34 % | HKD 49,52 | HKD 58,90 | HKD 48,22 | 6,24M |
| 2026-08-24 | HKD 49,56 | -2,06 % | HKD 50,60 | HKD 52,40 | HKD 48,42 | 3,49M |
| 2026-08-21 | HKD 50,60 | +13,45 % | HKD 45,06 | HKD 51,20 | HKD 43,44 | 7,00M |
| 2026-08-20 | HKD 44,60 | +15,19 % | HKD 39,52 | HKD 47,40 | HKD 38,38 | 7,97M |
| 2026-08-19 | HKD 38,72 | -3,05 % | HKD 40,30 | HKD 40,30 | HKD 37,04 | 1,43M |
| 2026-08-18 | HKD 39,94 | -3,99 % | HKD 42,00 | HKD 42,00 | HKD 38,60 | 2,01M |
| 2026-08-17 | HKD 41,60 | +0,05 % | HKD 42,22 | HKD 43,06 | HKD 40,00 | 2,87M |
| 2026-08-14 | HKD 41,58 | -4,89 % | HKD 44,02 | HKD 45,30 | HKD 39,98 | 3,06M |
| 2026-08-13 | HKD 43,72 | -2,67 % | HKD 44,90 | HKD 47,50 | HKD 42,70 | 3,06M |
| 2026-08-12 | HKD 44,92 | +2,09 % | HKD 44,00 | HKD 50,75 | HKD 44,00 | 7,84M |
| 2026-08-11 | HKD 44,00 | -8,98 % | HKD 48,70 | HKD 50,15 | HKD 44,00 | 2,86M |
| 2026-08-10 | HKD 48,34 | +0,33 % | HKD 49,40 | HKD 51,50 | HKD 45,22 | 4,77M |
| 2026-08-07 | HKD 48,18 | -5,44 % | HKD 50,60 | HKD 55,40 | HKD 46,72 | 8,71M |
| 2026-08-06 | HKD 50,95 | -6,51 % | HKD 54,25 | HKD 59,00 | HKD 47,80 | 11,17M |
| 2026-08-05 | HKD 54,50 | +42,89 % | HKD 40,24 | HKD 59,75 | HKD 39,08 | 19,82M |
| 2026-08-04 | HKD 38,14 | -2,10 % | HKD 39,98 | HKD 42,60 | HKD 36,02 | 5,13M |
| 2026-08-03 | HKD 38,96 | -0,51 % | HKD 37,22 | HKD 47,40 | HKD 33,88 | 14,57M |
| 2026-07-31 | HKD 39,16 | +82,65 % | HKD 23,52 | HKD 42,50 | HKD 22,56 | 21,53M |
| 2026-07-30 | HKD 21,44 | -19,09 % | HKD 26,50 | HKD 26,50 | HKD 21,44 | 1,42M |
| 2026-07-29 | HKD 26,50 | -5,02 % | HKD 28,08 | HKD 28,36 | HKD 26,50 | 504,57K |
| 2026-07-28 | HKD 27,90 | -3,26 % | HKD 28,80 | HKD 29,54 | HKD 27,20 | 738,60K |
| 2026-07-27 | HKD 28,84 | +3,00 % | HKD 26,44 | HKD 29,00 | HKD 26,44 | 559,00K |
| 2026-07-24 | HKD 28,00 | -12,23 % | HKD 31,90 | HKD 31,90 | HKD 27,98 | 1,04M |
| 2026-07-23 | HKD 31,90 | -3,16 % | HKD 33,78 | HKD 33,78 | HKD 31,82 | 396,60K |
| 2026-07-22 | HKD 32,94 | +1,42 % | HKD 32,08 | HKD 34,10 | HKD 32,08 | 684,40K |
| 2026-07-21 | HKD 32,48 | -2,11 % | HKD 33,50 | HKD 35,68 | HKD 31,74 | 1,34M |
| 2026-07-20 | HKD 33,18 | -5,20 % | HKD 35,00 | HKD 35,98 | HKD 32,64 | 570,45K |
| 2026-07-17 | HKD 35,00 | -10,07 % | HKD 38,92 | HKD 38,92 | HKD 34,52 | 843,20K |
| 2026-07-16 | HKD 38,92 | -3,23 % | HKD 41,00 | HKD 41,00 | HKD 38,60 | 1,67M |
| 2026-07-15 | HKD 40,22 | +1,51 % | HKD 40,28 | HKD 41,50 | HKD 38,50 | 1,54M |
| 2026-07-14 | HKD 39,62 | +2,06 % | HKD 39,98 | HKD 41,56 | HKD 37,10 | 1,97M |
| 2026-07-13 | HKD 38,82 | -10,47 % | HKD 44,28 | HKD 44,28 | HKD 37,80 | 1,41M |
| 2026-07-10 | HKD 43,36 | -2,78 % | HKD 45,44 | HKD 46,80 | HKD 41,80 | 1,69M |
| 2026-07-09 | HKD 44,60 | +3,77 % | HKD 44,00 | HKD 47,92 | HKD 42,92 | 5,19M |
| 2026-07-08 | HKD 42,98 | +1,80 % | HKD 42,38 | HKD 44,72 | HKD 40,24 | 3,20M |
| 2026-07-07 | HKD 42,22 | -5,12 % | HKD 44,80 | HKD 45,00 | HKD 41,20 | 1,40M |
| 2026-07-06 | HKD 44,50 | -4,38 % | HKD 47,88 | HKD 47,88 | HKD 43,12 | 868,80K |
| 2026-07-03 | HKD 46,54 | -1,81 % | HKD 48,96 | HKD 50,65 | HKD 46,30 | 3,45M |
| 2026-07-02 | HKD 47,40 | -7,60 % | HKD 52,85 | HKD 52,85 | HKD 47,30 | 1,44M |
| 2026-06-30 | HKD 51,30 | -1,35 % | HKD 52,05 | HKD 52,45 | HKD 50,35 | 782,80K |
| 2026-06-29 | HKD 52,00 | -1,89 % | HKD 55,00 | HKD 55,00 | HKD 51,60 | 1,92M |
| 2026-06-26 | HKD 53,00 | -8,30 % | HKD 58,80 | HKD 59,55 | HKD 50,50 | 1,77M |
| 2026-06-25 | HKD 57,80 | -4,62 % | HKD 62,60 | HKD 62,60 | HKD 57,50 | 1,20M |
| 2026-06-24 | HKD 60,60 | -0,66 % | HKD 61,00 | HKD 63,00 | HKD 59,80 | 1,01M |
| 2026-06-23 | HKD 61,00 | -4,69 % | HKD 64,00 | HKD 64,00 | HKD 57,50 | 1,82M |
| 2026-06-22 | HKD 64,00 | 0,00 % | HKD 66,60 | HKD 67,00 | HKD 61,00 | 2,42M |
| 2026-06-18 | HKD 64,00 | +3,39 % | HKD 62,00 | HKD 66,80 | HKD 59,10 | 3,65M |
| 2026-06-17 | HKD 61,90 | -5,78 % | HKD 66,20 | HKD 66,65 | HKD 60,50 | 3,72M |
| 2026-06-16 | HKD 65,70 | -1,65 % | HKD 67,55 | HKD 70,50 | HKD 63,80 | 4,39M |
| 2026-06-15 | HKD 66,80 | +19,61 % | HKD 58,60 | HKD 75,00 | HKD 57,60 | 12,02M |
| 2026-06-12 | HKD 55,85 | -12,67 % | HKD 67,00 | HKD 67,00 | HKD 54,80 | 4,31M |
| 2026-06-11 | HKD 63,95 | -13,81 % | HKD 73,70 | HKD 76,05 | HKD 63,95 | 4,34M |
| 2026-06-10 | HKD 74,20 | +9,93 % | HKD 66,45 | HKD 77,30 | HKD 66,00 | 10,76M |
| 2026-06-09 | HKD 67,50 | +20,54 % | HKD 60,65 | HKD 70,75 | HKD 56,30 | 9,38M |
| 2026-06-08 | HKD 56,00 | -2,61 % | HKD 56,00 | HKD 57,50 | HKD 45,70 | 4,07M |
| 2026-06-05 | HKD 57,50 | 0,00 % | HKD 58,00 | HKD 58,80 | HKD 57,10 | 642,64K |
| 2026-06-04 | HKD 57,50 | -0,09 % | HKD 58,40 | HKD 58,50 | HKD 55,80 | 500,41K |
| 2026-06-03 | HKD 57,55 | +2,86 % | HKD 57,10 | HKD 58,15 | HKD 55,50 | 397,48K |
| 2026-06-02 | HKD 55,95 | -3,62 % | HKD 58,10 | HKD 59,00 | HKD 55,60 | 607,40K |
| 2026-06-01 | HKD 58,05 | -1,02 % | HKD 59,10 | HKD 60,25 | HKD 58,00 | 468,40K |
| 2026-05-29 | HKD 58,65 | -4,63 % | HKD 62,35 | HKD 64,20 | HKD 57,65 | 1,43M |
| 2026-05-28 | HKD 61,50 | +0,82 % | HKD 61,50 | HKD 62,00 | HKD 58,95 | 637,68K |
| 2026-05-27 | HKD 61,00 | +6,09 % | HKD 58,00 | HKD 62,95 | HKD 57,80 | 1,80M |
| 2026-05-26 | HKD 57,50 | -8,59 % | HKD 66,00 | HKD 66,00 | HKD 56,60 | 1,91M |