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 582,50 | +20,00 % | HKD 485,40 | HKD 630,00 | HKD 455,00 | 355,34K |
| 2026-09-29 | HKD 485,40 | +15,63 % | HKD 430,00 | HKD 490,60 | HKD 405,20 | 160,80K |
| 2026-09-28 | HKD 419,80 | -3,32 % | HKD 448,40 | HKD 448,40 | HKD 415,80 | 66,98K |
| 2026-09-25 | HKD 434,20 | -0,96 % | HKD 445,00 | HKD 456,20 | HKD 396,20 | 85,42K |
| 2026-09-24 | HKD 438,40 | -3,18 % | HKD 440,00 | HKD 460,00 | HKD 428,40 | 170,96K |
| 2026-09-23 | HKD 452,80 | -0,04 % | HKD 457,00 | HKD 460,00 | HKD 440,00 | 205,30K |
| 2026-09-22 | HKD 453,00 | +0,27 % | HKD 455,00 | HKD 492,00 | HKD 431,60 | 265,43K |
| 2026-09-21 | HKD 451,80 | -0,48 % | HKD 483,00 | HKD 483,00 | HKD 451,00 | 121,38K |
| 2026-09-18 | HKD 454,00 | -2,95 % | HKD 477,80 | HKD 480,00 | HKD 450,20 | 146,94K |
| 2026-09-17 | HKD 467,80 | -9,87 % | HKD 516,50 | HKD 568,00 | HKD 460,00 | 121,72K |
| 2026-09-16 | HKD 519,00 | +14,47 % | HKD 450,00 | HKD 570,00 | HKD 414,60 | 343,71K |
| 2026-09-15 | HKD 453,40 | -6,52 % | HKD 494,00 | HKD 512,00 | HKD 446,60 | 152,63K |
| 2026-09-14 | HKD 485,00 | -14,61 % | HKD 568,00 | HKD 595,00 | HKD 477,00 | 203,48K |
| 2026-09-11 | HKD 568,00 | -8,39 % | HKD 633,00 | HKD 633,00 | HKD 568,00 | 204,50K |
| 2026-09-10 | HKD 620,00 | -10,66 % | HKD 705,50 | HKD 711,00 | HKD 616,50 | 398,43K |
| 2026-09-09 | HKD 694,00 | -1,28 % | HKD 720,00 | HKD 741,00 | HKD 670,00 | 153,54K |
| 2026-09-08 | HKD 703,00 | +0,50 % | HKD 691,00 | HKD 744,50 | HKD 577,00 | 399,65K |
| 2026-09-07 | HKD 699,50 | -25,82 % | HKD 995,00 | HKD 995,00 | HKD 699,50 | 510,79K |
| 2026-09-04 | HKD 943,00 | +9,02 % | HKD 880,00 | HKD 1.006,00 | HKD 866,00 | 225,51K |
| 2026-09-03 | HKD 865,00 | +0,58 % | HKD 865,00 | HKD 905,00 | HKD 830,00 | 214,59K |
| 2026-09-02 | HKD 860,00 | -5,96 % | HKD 930,00 | HKD 930,00 | HKD 830,00 | 133,01K |
| 2026-09-01 | HKD 914,50 | -2,24 % | HKD 935,50 | HKD 945,00 | HKD 852,50 | 151,20K |
| 2026-08-31 | HKD 935,50 | +18,64 % | HKD 788,50 | HKD 935,50 | HKD 777,00 | 194,13K |
| 2026-08-28 | HKD 788,50 | +12,32 % | HKD 720,00 | HKD 795,00 | HKD 718,00 | 232,58K |
| 2026-08-27 | HKD 702,00 | +6,69 % | HKD 658,00 | HKD 702,00 | HKD 654,00 | 160,64K |
| 2026-08-26 | HKD 658,00 | +3,62 % | HKD 640,00 | HKD 670,00 | HKD 640,00 | 161,70K |
| 2026-08-25 | HKD 635,00 | +3,00 % | HKD 616,50 | HKD 652,00 | HKD 606,00 | 180,62K |
| 2026-08-24 | HKD 616,50 | -3,67 % | HKD 640,00 | HKD 647,00 | HKD 603,50 | 100,80K |
| 2026-08-21 | HKD 640,00 | +5,00 % | HKD 609,50 | HKD 650,00 | HKD 595,00 | 166,00K |
| 2026-08-20 | HKD 609,50 | +2,78 % | HKD 610,00 | HKD 655,00 | HKD 602,00 | 206,90K |
| 2026-08-19 | HKD 593,00 | -4,28 % | HKD 619,50 | HKD 625,00 | HKD 572,50 | 102,81K |
| 2026-08-18 | HKD 619,50 | +2,31 % | HKD 610,00 | HKD 625,00 | HKD 580,50 | 110,20K |
| 2026-08-17 | HKD 605,50 | -2,73 % | HKD 620,00 | HKD 630,00 | HKD 595,00 | 88,50K |
| 2026-08-14 | HKD 622,50 | -3,34 % | HKD 645,50 | HKD 671,50 | HKD 622,50 | 112,00K |
| 2026-08-13 | HKD 644,00 | +0,31 % | HKD 641,50 | HKD 680,00 | HKD 637,00 | 114,70K |
| 2026-08-12 | HKD 642,00 | +7,00 % | HKD 600,00 | HKD 668,00 | HKD 600,00 | 138,30K |
| 2026-08-11 | HKD 600,00 | -6,40 % | HKD 650,00 | HKD 650,00 | HKD 593,50 | 102,80K |
| 2026-08-10 | HKD 641,00 | -3,83 % | HKD 685,00 | HKD 685,00 | HKD 606,00 | 79,10K |
| 2026-08-07 | HKD 666,50 | +4,14 % | HKD 636,50 | HKD 682,00 | HKD 610,00 | 135,10K |
| 2026-08-06 | HKD 640,00 | -4,48 % | HKD 670,00 | HKD 670,00 | HKD 608,00 | 86,53K |
| 2026-08-05 | HKD 670,00 | +3,32 % | HKD 650,00 | HKD 697,00 | HKD 645,00 | 152,29K |
| 2026-08-04 | HKD 648,50 | +3,10 % | HKD 629,00 | HKD 661,00 | HKD 608,00 | 147,72K |
| 2026-08-03 | HKD 629,00 | +3,80 % | HKD 606,00 | HKD 636,00 | HKD 598,00 | 87,65K |
| 2026-07-31 | HKD 606,00 | +8,41 % | HKD 560,50 | HKD 640,00 | HKD 560,50 | 165,77K |
| 2026-07-30 | HKD 559,00 | -1,76 % | HKD 580,00 | HKD 597,50 | HKD 552,00 | 70,70K |
| 2026-07-29 | HKD 569,00 | -2,15 % | HKD 581,00 | HKD 616,00 | HKD 559,00 | 87,07K |
| 2026-07-28 | HKD 581,50 | -3,80 % | HKD 604,50 | HKD 650,50 | HKD 579,50 | 87,72K |
| 2026-07-27 | HKD 604,50 | +10,11 % | HKD 549,00 | HKD 605,00 | HKD 541,50 | 145,02K |
| 2026-07-24 | HKD 549,00 | -0,18 % | HKD 548,00 | HKD 563,50 | HKD 539,00 | 93,90K |
| 2026-07-23 | HKD 550,00 | +3,97 % | HKD 532,00 | HKD 557,50 | HKD 532,00 | 94,80K |
| 2026-07-22 | HKD 529,00 | -3,64 % | HKD 552,00 | HKD 567,00 | HKD 505,00 | 91,10K |
| 2026-07-21 | HKD 549,00 | +5,58 % | HKD 522,50 | HKD 566,00 | HKD 494,80 | 91,90K |
| 2026-07-20 | HKD 520,00 | -1,33 % | HKD 527,00 | HKD 553,00 | HKD 520,00 | 78,53K |
| 2026-07-17 | HKD 527,00 | -3,30 % | HKD 545,00 | HKD 569,50 | HKD 510,00 | 67,40K |
| 2026-07-16 | HKD 545,00 | -1,45 % | HKD 553,00 | HKD 561,50 | HKD 513,00 | 88,00K |
| 2026-07-15 | HKD 553,00 | +10,60 % | HKD 510,00 | HKD 559,00 | HKD 485,00 | 110,63K |
| 2026-07-14 | HKD 500,00 | +6,38 % | HKD 470,00 | HKD 515,00 | HKD 470,00 | 45,02K |
| 2026-07-13 | HKD 470,00 | -4,78 % | HKD 499,80 | HKD 502,00 | HKD 434,00 | 64,70K |
| 2026-07-10 | HKD 493,60 | +1,52 % | HKD 486,20 | HKD 502,00 | HKD 468,20 | 128,20K |
| 2026-07-09 | HKD 486,20 | +9,75 % | HKD 410,00 | HKD 530,00 | HKD 405,80 | 222,38K |
| 2026-07-08 | HKD 443,00 | +21,04 % | HKD 362,80 | HKD 445,60 | HKD 353,00 | 269,61K |
| 2026-07-07 | HKD 366,00 | +13,81 % | HKD 321,60 | HKD 392,00 | HKD 321,00 | 136,72K |
| 2026-07-06 | HKD 321,60 | -8,53 % | HKD 353,00 | HKD 358,00 | HKD 299,80 | 58,10K |
| 2026-07-03 | HKD 351,60 | +6,29 % | HKD 330,60 | HKD 362,00 | HKD 327,00 | 112,84K |
| 2026-07-02 | HKD 330,80 | -10,45 % | HKD 369,40 | HKD 371,40 | HKD 322,00 | 77,54K |
| 2026-06-30 | HKD 369,40 | +12,42 % | HKD 334,40 | HKD 369,40 | HKD 330,00 | 218,50K |
| 2026-06-29 | HKD 328,60 | +1,36 % | HKD 330,00 | HKD 354,00 | HKD 320,00 | 85,90K |
| 2026-06-26 | HKD 324,20 | -8,62 % | HKD 343,00 | HKD 352,00 | HKD 321,00 | 110,20K |
| 2026-06-25 | HKD 354,80 | +3,74 % | HKD 360,00 | HKD 393,20 | HKD 325,80 | 162,99K |
| 2026-06-24 | HKD 342,00 | +4,27 % | HKD 345,00 | HKD 375,00 | HKD 301,20 | 111,05K |
| 2026-06-23 | HKD 328,00 | -0,67 % | HKD 329,80 | HKD 365,00 | HKD 305,00 | 93,40K |
| 2026-06-22 | HKD 330,20 | +10,14 % | HKD 300,00 | HKD 350,00 | HKD 280,00 | 155,98K |
| 2026-06-18 | HKD 299,80 | +16,65 % | HKD 256,60 | HKD 307,00 | HKD 256,60 | 150,20K |
| 2026-06-17 | HKD 257,00 | +5,33 % | HKD 251,00 | HKD 260,00 | HKD 235,00 | 109,40K |
| 2026-06-16 | HKD 244,00 | -3,86 % | HKD 254,00 | HKD 254,00 | HKD 234,00 | 71,94K |
| 2026-06-15 | HKD 253,80 | +1,12 % | HKD 260,00 | HKD 267,60 | HKD 243,00 | 161,00K |
| 2026-06-12 | HKD 251,00 | +6,00 % | HKD 240,40 | HKD 278,40 | HKD 240,20 | 104,07K |
| 2026-06-11 | HKD 236,80 | -18,23 % | HKD 290,00 | HKD 305,20 | HKD 230,00 | 252,98K |
| 2026-06-10 | HKD 289,60 | -17,26 % | HKD 349,80 | HKD 349,80 | HKD 270,00 | 161,00K |
| 2026-06-09 | HKD 350,00 | +0,23 % | HKD 349,20 | HKD 366,00 | HKD 343,00 | 221,40K |
| 2026-06-08 | HKD 349,20 | -3,00 % | HKD 320,20 | HKD 365,80 | HKD 320,20 | 206,26K |
| 2026-06-05 | HKD 360,00 | +0,45 % | HKD 358,40 | HKD 368,60 | HKD 283,00 | 467,76K |
| 2026-06-04 | HKD 358,40 | +0,39 % | HKD 357,00 | HKD 398,00 | HKD 342,80 | 311,56K |
| 2026-06-03 | HKD 357,00 | +0,28 % | HKD 355,60 | HKD 391,60 | HKD 344,80 | 306,05K |
| 2026-06-02 | HKD 356,00 | -8,72 % | HKD 390,00 | HKD 397,00 | HKD 349,60 | 422,16K |
| 2026-06-01 | HKD 390,00 | -12,36 % | HKD 450,00 | HKD 463,20 | HKD 370,00 | 422,18K |
| 2026-05-29 | HKD 445,00 | +27,14 % | HKD 395,00 | HKD 506,00 | HKD 366,40 | 1,44M |
| 2026-05-28 | HKD 350,00 | +72,41 % | HKD 200,00 | HKD 420,00 | HKD 194,10 | 2,07M |
| 2026-05-27 | HKD 203,00 | — | HKD 155,00 | HKD 230,00 | HKD 155,00 | 3,46M |