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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 35,00 | -3,26 % | HKD 35,00 | HKD 37,04 | HKD 33,24 | 150,84K |
| 2026-09-30 | HKD 36,18 | -0,50 % | HKD 36,42 | HKD 37,38 | HKD 35,72 | 1,61M |
| 2026-09-29 | HKD 36,36 | -2,62 % | HKD 37,34 | HKD 38,02 | HKD 36,18 | 1,26M |
| 2026-09-28 | HKD 37,34 | -6,60 % | HKD 39,98 | HKD 40,86 | HKD 36,88 |
| 2,07M |
| 2026-09-25 | HKD 39,98 | -1,33 % | HKD 39,62 | HKD 40,32 | HKD 38,86 | 74,30K |
| 2026-09-24 | HKD 40,52 | -0,83 % | HKD 40,90 | HKD 41,70 | HKD 40,36 | 772,10K |
| 2026-09-23 | HKD 40,86 | -2,16 % | HKD 41,72 | HKD 42,44 | HKD 40,66 | 893,82K |
| 2026-09-22 | HKD 41,76 | -4,40 % | HKD 44,84 | HKD 45,50 | HKD 41,28 | 2,57M |
| 2026-09-21 | HKD 43,68 | +1,96 % | HKD 43,42 | HKD 44,50 | HKD 42,80 | 1,43M |
| 2026-09-18 | HKD 42,84 | +5,99 % | HKD 41,46 | HKD 43,20 | HKD 41,06 | 1,98M |
| 2026-09-17 | HKD 40,42 | -1,46 % | HKD 41,20 | HKD 41,90 | HKD 39,74 | 1,36M |
| 2026-09-16 | HKD 41,02 | +1,23 % | HKD 40,52 | HKD 41,68 | HKD 39,92 | 1,48M |
| 2026-09-15 | HKD 40,52 | -4,12 % | HKD 43,40 | HKD 44,20 | HKD 40,40 | 2,16M |
| 2026-09-14 | HKD 42,26 | -2,13 % | HKD 43,12 | HKD 43,50 | HKD 41,14 | 1,58M |
| 2026-09-11 | HKD 43,18 | -4,17 % | HKD 44,60 | HKD 46,62 | HKD 42,02 | 2,69M |
| 2026-09-10 | HKD 45,06 | -5,69 % | HKD 48,18 | HKD 48,18 | HKD 44,92 | 1,99M |
| 2026-09-09 | HKD 47,78 | -3,86 % | HKD 50,55 | HKD 50,70 | HKD 47,16 | 2,49M |
| 2026-09-08 | HKD 49,70 | -3,31 % | HKD 51,05 | HKD 54,90 | HKD 49,70 | 4,32M |
| 2026-09-07 | HKD 51,40 | -1,91 % | HKD 53,10 | HKD 53,70 | HKD 49,54 | 4,70M |
| 2026-09-04 | HKD 52,40 | +7,20 % | HKD 50,80 | HKD 55,75 | HKD 50,15 | 8,11M |
| 2026-09-03 | HKD 48,88 | -0,65 % | HKD 49,50 | HKD 52,00 | HKD 47,04 | 5,40M |
| 2026-09-02 | HKD 49,20 | -9,23 % | HKD 53,75 | HKD 53,90 | HKD 48,52 | 5,48M |
| 2026-09-01 | HKD 54,20 | +21,25 % | HKD 44,62 | HKD 55,40 | HKD 43,00 | 13,29M |
| 2026-08-31 | HKD 44,70 | +6,68 % | HKD 42,10 | HKD 46,22 | HKD 40,54 | 6,38M |
| 2026-08-28 | HKD 41,90 | -0,19 % | HKD 42,72 | HKD 46,60 | HKD 41,52 | 7,99M |
| 2026-08-27 | HKD 41,98 | +15,97 % | HKD 36,82 | HKD 41,98 | HKD 36,62 | 5,99M |
| 2026-08-26 | HKD 36,20 | +4,87 % | HKD 35,00 | HKD 37,68 | HKD 33,80 | 4,38M |
| 2026-08-25 | HKD 34,52 | -4,00 % | HKD 36,40 | HKD 36,66 | HKD 34,52 | 1,88M |
| 2026-08-24 | HKD 35,96 | -11,91 % | HKD 40,44 | HKD 40,44 | HKD 35,74 | 3,67M |
| 2026-08-21 | HKD 40,82 | +6,58 % | HKD 38,92 | HKD 43,40 | HKD 37,24 | 6,87M |
| 2026-08-20 | HKD 38,30 | +1,86 % | HKD 38,46 | HKD 40,10 | HKD 36,76 | 2,82M |
| 2026-08-19 | HKD 37,60 | -11,03 % | HKD 41,80 | HKD 41,80 | HKD 37,20 | 3,34M |
| 2026-08-18 | HKD 42,26 | -9,08 % | HKD 47,20 | HKD 47,88 | HKD 41,12 | 4,84M |
| 2026-08-17 | HKD 46,48 | +2,02 % | HKD 45,98 | HKD 47,02 | HKD 44,10 | 3,24M |
| 2026-08-14 | HKD 45,56 | +2,71 % | HKD 44,44 | HKD 46,50 | HKD 43,14 | 4,42M |
| 2026-08-13 | HKD 44,36 | -1,77 % | HKD 45,80 | HKD 47,20 | HKD 44,28 | 4,29M |
| 2026-08-12 | HKD 45,16 | -1,83 % | HKD 45,86 | HKD 48,00 | HKD 45,16 | 3,28M |
| 2026-08-11 | HKD 46,00 | -2,99 % | HKD 48,14 | HKD 48,80 | HKD 44,28 | 3,32M |
| 2026-08-10 | HKD 47,42 | +7,29 % | HKD 43,88 | HKD 50,80 | HKD 43,14 | 9,74M |
| 2026-08-07 | HKD 44,20 | 0,00 % | HKD 43,50 | HKD 46,58 | HKD 41,20 | 6,09M |
| 2026-08-06 | HKD 44,20 | -8,15 % | HKD 47,00 | HKD 50,50 | HKD 44,20 | 6,14M |
| 2026-08-05 | HKD 48,12 | -2,67 % | HKD 50,60 | HKD 50,80 | HKD 47,18 | 4,54M |
| 2026-08-04 | HKD 49,44 | -6,72 % | HKD 52,40 | HKD 53,75 | HKD 48,54 | 4,39M |
| 2026-08-03 | HKD 53,00 | +15,62 % | HKD 48,40 | HKD 55,90 | HKD 47,04 | 9,40M |
| 2026-07-31 | HKD 45,84 | -31,12 % | HKD 56,60 | HKD 56,60 | HKD 23,86 | 14,56M |
| 2026-07-30 | HKD 66,55 | -27,66 % | HKD 100,00 | HKD 100,00 | HKD 66,55 | 1,35M |
| 2026-07-29 | HKD 92,00 | -2,13 % | HKD 99,00 | HKD 115,90 | HKD 91,05 | 1,10M |
| 2026-07-28 | HKD 94,00 | -8,91 % | HKD 109,00 | HKD 109,00 | HKD 90,35 | 311,20K |
| 2026-07-27 | HKD 103,20 | +7,39 % | HKD 99,00 | HKD 104,80 | HKD 90,50 | 310,49K |
| 2026-07-24 | HKD 96,10 | -9,17 % | HKD 105,80 | HKD 105,80 | HKD 94,70 | 114,39K |
| 2026-07-23 | HKD 105,80 | -0,47 % | HKD 109,60 | HKD 109,60 | HKD 102,60 | 98,93K |
| 2026-07-22 | HKD 106,30 | -7,89 % | HKD 114,50 | HKD 117,50 | HKD 103,80 | 202,80K |
| 2026-07-21 | HKD 115,40 | +2,76 % | HKD 114,30 | HKD 119,90 | HKD 106,00 | 155,48K |
| 2026-07-20 | HKD 112,30 | +1,81 % | HKD 118,90 | HKD 126,00 | HKD 110,30 | 296,59K |
| 2026-07-17 | HKD 110,30 | -16,06 % | HKD 132,00 | HKD 132,00 | HKD 110,00 | 215,58K |
| 2026-07-16 | HKD 131,40 | -5,81 % | HKD 144,00 | HKD 144,00 | HKD 130,90 | 84,05K |
| 2026-07-15 | HKD 139,50 | +5,84 % | HKD 131,90 | HKD 145,00 | HKD 128,30 | 173,33K |
| 2026-07-14 | HKD 131,80 | -4,01 % | HKD 138,00 | HKD 140,90 | HKD 124,30 | 139,74K |
| 2026-07-13 | HKD 137,30 | -0,51 % | HKD 138,90 | HKD 155,00 | HKD 131,90 | 352,67K |
| 2026-07-10 | HKD 138,00 | -8,67 % | HKD 152,00 | HKD 158,00 | HKD 138,00 | 189,44K |
| 2026-07-09 | HKD 151,10 | -5,86 % | HKD 169,80 | HKD 169,80 | HKD 149,90 | 250,28K |
| 2026-07-08 | HKD 160,50 | +1,58 % | HKD 158,10 | HKD 176,00 | HKD 146,00 | 431,61K |
| 2026-07-07 | HKD 158,00 | -6,06 % | HKD 169,00 | HKD 179,30 | HKD 153,10 | 281,85K |
| 2026-07-06 | HKD 168,20 | -10,53 % | HKD 187,70 | HKD 187,80 | HKD 168,20 | 103,69K |
| 2026-07-03 | HKD 188,00 | -5,81 % | HKD 197,00 | HKD 199,90 | HKD 185,30 | 151,10K |
| 2026-07-02 | HKD 199,60 | -3,76 % | HKD 207,40 | HKD 208,20 | HKD 190,10 | 100,61K |
| 2026-06-30 | HKD 207,40 | -6,32 % | HKD 228,00 | HKD 228,00 | HKD 206,60 | 112,49K |
| 2026-06-29 | HKD 221,40 | +1,47 % | HKD 214,40 | HKD 235,60 | HKD 214,40 | 172,66K |
| 2026-06-26 | HKD 218,20 | -3,96 % | HKD 228,00 | HKD 228,00 | HKD 214,20 | 62,18K |
| 2026-06-25 | HKD 227,20 | +0,26 % | HKD 232,60 | HKD 232,60 | HKD 212,40 | 124,48K |
| 2026-06-24 | HKD 226,60 | +1,61 % | HKD 227,00 | HKD 242,00 | HKD 218,40 | 203,74K |
| 2026-06-23 | HKD 223,00 | -7,62 % | HKD 246,00 | HKD 246,00 | HKD 221,20 | 192,25K |
| 2026-06-22 | HKD 241,40 | +14,30 % | HKD 215,40 | HKD 253,60 | HKD 207,40 | 678,52K |
| 2026-06-18 | HKD 211,20 | +1,83 % | HKD 209,40 | HKD 213,00 | HKD 197,00 | 267,45K |
| 2026-06-17 | HKD 207,40 | -8,63 % | HKD 229,80 | HKD 230,80 | HKD 203,40 | 315,06K |
| 2026-06-16 | HKD 227,00 | -5,65 % | HKD 247,80 | HKD 259,00 | HKD 223,20 | 460,55K |
| 2026-06-15 | HKD 240,60 | -1,80 % | HKD 247,00 | HKD 264,80 | HKD 220,00 | 1,16M |
| 2026-06-12 | HKD 245,00 | +21,17 % | HKD 205,00 | HKD 288,00 | HKD 196,70 | 3,05M |
| 2026-06-11 | HKD 202,20 | +19,93 % | HKD 168,60 | HKD 314,80 | HKD 167,50 | 1,87M |
| 2026-06-10 | HKD 168,60 | -6,18 % | HKD 179,00 | HKD 180,00 | HKD 155,20 | 261,98K |
| 2026-06-09 | HKD 179,70 | -8,87 % | HKD 208,20 | HKD 208,40 | HKD 178,00 | 207,87K |
| 2026-06-08 | HKD 197,20 | -13,13 % | HKD 227,00 | HKD 228,00 | HKD 193,60 | 232,93K |
| 2026-06-05 | HKD 227,00 | -14,98 % | HKD 265,00 | HKD 265,00 | HKD 223,00 | 205,28K |
| 2026-06-04 | HKD 267,00 | -6,18 % | HKD 282,00 | HKD 282,00 | HKD 252,80 | 174,82K |
| 2026-06-03 | HKD 284,60 | -3,20 % | HKD 294,20 | HKD 313,40 | HKD 280,00 | 108,84K |
| 2026-06-02 | HKD 294,00 | -5,95 % | HKD 312,60 | HKD 322,00 | HKD 291,80 | 116,56K |
| 2026-06-01 | HKD 312,60 | -2,74 % | HKD 321,00 | HKD 337,80 | HKD 305,00 | 199,32K |
| 2026-05-29 | HKD 321,40 | -2,25 % | HKD 330,00 | HKD 357,00 | HKD 315,40 | 158,25K |
| 2026-05-28 | HKD 328,80 | +0,98 % | HKD 325,60 | HKD 339,00 | HKD 320,80 | 163,56K |
| 2026-05-27 | HKD 325,60 | +3,76 % | HKD 313,60 | HKD 330,00 | HKD 307,40 | 158,46K |