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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 103,80 | +3,80 % | HKD 115,00 | HKD 115,00 | HKD 103,90 | 1,00K |
| 2026-09-30 | HKD 100,00 | +5,26 % | HKD 97,50 | HKD 105,20 | HKD 91,45 | 22,50K |
| 2026-09-29 | HKD 95,00 | +7,95 % | HKD 91,00 | HKD 98,00 | HKD 88,00 | 30,00K |
| 2026-09-28 | HKD 88,00 | +8,64 % | HKD 84,45 | HKD 89,95 | HKD 79,95 |
| 34,00K |
| 2026-09-25 | HKD 81,00 | +6,65 % | HKD 85,00 | HKD 85,00 | HKD 76,05 | 20,50K |
| 2026-09-24 | HKD 75,95 | +0,53 % | HKD 75,95 | HKD 79,95 | HKD 67,00 | 88,00K |
| 2026-09-23 | HKD 75,55 | +1,89 % | HKD 74,15 | HKD 80,00 | HKD 71,90 | 11,00K |
| 2026-09-22 | HKD 74,15 | +2,56 % | HKD 72,55 | HKD 74,15 | HKD 72,55 | 11,00K |
| 2026-09-21 | HKD 72,30 | +7,19 % | HKD 67,45 | HKD 79,50 | HKD 67,45 | 24,50K |
| 2026-09-18 | HKD 67,45 | -2,88 % | HKD 67,45 | HKD 70,60 | HKD 67,00 | 17,50K |
| 2026-09-17 | HKD 69,45 | -13,19 % | HKD 79,90 | HKD 79,90 | HKD 65,00 | 49,00K |
| 2026-09-16 | HKD 80,00 | 0,00 % | HKD 80,00 | HKD 80,05 | HKD 80,00 | 2,00K |
| 2026-09-15 | HKD 80,00 | -5,88 % | HKD 85,00 | HKD 85,00 | HKD 80,00 | 11,00K |
| 2026-09-14 | HKD 85,00 | -0,58 % | HKD 83,05 | HKD 86,00 | HKD 83,00 | 12,00K |
| 2026-09-11 | HKD 85,50 | -2,06 % | HKD 87,35 | HKD 91,65 | HKD 84,50 | 48,00K |
| 2026-09-10 | HKD 87,30 | -6,73 % | HKD 93,00 | HKD 93,00 | HKD 86,80 | 29,50K |
| 2026-09-09 | HKD 93,60 | -4,10 % | HKD 101,90 | HKD 101,90 | HKD 93,05 | 9,00K |
| 2026-09-08 | HKD 97,60 | +4,66 % | HKD 100,00 | HKD 102,00 | HKD 90,40 | 60,00K |
| 2026-09-07 | HKD 93,25 | +7,80 % | HKD 90,00 | HKD 102,00 | HKD 88,00 | 99,00K |
| 2026-09-04 | HKD 86,50 | +2,19 % | HKD 85,00 | HKD 87,80 | HKD 83,00 | 39,50K |
| 2026-09-03 | HKD 84,65 | -2,31 % | HKD 91,80 | HKD 91,80 | HKD 84,65 | 33,50K |
| 2026-09-02 | HKD 86,65 | -3,99 % | HKD 88,80 | HKD 92,00 | HKD 86,50 | 20,00K |
| 2026-09-01 | HKD 90,25 | -4,04 % | HKD 98,10 | HKD 98,10 | HKD 90,25 | 47,50K |
| 2026-08-31 | HKD 94,05 | +6,27 % | HKD 90,00 | HKD 100,20 | HKD 85,00 | 120,00K |
| 2026-08-28 | HKD 88,50 | -3,80 % | HKD 90,00 | HKD 91,55 | HKD 86,00 | 74,60K |
| 2026-08-27 | HKD 92,00 | -5,64 % | HKD 97,85 | HKD 104,50 | HKD 91,50 | 111,00K |
| 2026-08-26 | HKD 97,50 | -3,85 % | HKD 103,20 | HKD 104,90 | HKD 95,00 | 80,50K |
| 2026-08-25 | HKD 101,40 | +0,40 % | HKD 103,80 | HKD 107,50 | HKD 100,10 | 39,50K |
| 2026-08-24 | HKD 101,00 | -3,53 % | HKD 104,70 | HKD 104,70 | HKD 99,00 | 32,00K |
| 2026-08-21 | HKD 104,70 | -4,82 % | HKD 107,10 | HKD 110,00 | HKD 104,00 | 38,50K |
| 2026-08-20 | HKD 110,00 | +5,77 % | HKD 104,00 | HKD 113,00 | HKD 101,20 | 79,51K |
| 2026-08-19 | HKD 104,00 | -3,17 % | HKD 104,90 | HKD 106,30 | HKD 98,00 | 69,00K |
| 2026-08-18 | HKD 107,40 | -1,20 % | HKD 108,70 | HKD 115,00 | HKD 105,00 | 92,02K |
| 2026-08-17 | HKD 108,70 | +7,62 % | HKD 101,10 | HKD 116,90 | HKD 100,20 | 116,00K |
| 2026-08-14 | HKD 101,00 | -4,72 % | HKD 110,70 | HKD 110,70 | HKD 98,00 | 83,50K |
| 2026-08-13 | HKD 106,00 | +1,92 % | HKD 110,00 | HKD 118,70 | HKD 96,55 | 217,50K |
| 2026-08-12 | HKD 104,00 | +7,44 % | HKD 102,00 | HKD 114,20 | HKD 97,00 | 123,50K |
| 2026-08-11 | HKD 96,80 | -0,72 % | HKD 99,05 | HKD 109,60 | HKD 95,05 | 100,50K |
| 2026-08-10 | HKD 97,50 | -2,26 % | HKD 100,00 | HKD 114,20 | HKD 80,00 | 129,00K |
| 2026-08-07 | HKD 99,75 | +45,94 % | HKD 68,00 | HKD 103,00 | HKD 68,00 | 505,30K |
| 2026-08-06 | HKD 68,35 | -1,16 % | HKD 70,00 | HKD 72,00 | HKD 63,95 | 115,50K |
| 2026-08-05 | HKD 69,15 | -4,82 % | HKD 72,65 | HKD 83,00 | HKD 67,60 | 238,00K |
| 2026-08-04 | HKD 72,65 | +11,94 % | HKD 67,00 | HKD 74,05 | HKD 63,95 | 138,50K |
| 2026-08-03 | HKD 64,90 | -14,61 % | HKD 76,00 | HKD 84,00 | HKD 62,40 | 184,50K |
| 2026-07-31 | HKD 76,00 | +12,59 % | HKD 67,10 | HKD 85,40 | HKD 62,00 | 273,00K |
| 2026-07-30 | HKD 67,50 | +12,50 % | HKD 63,20 | HKD 110,00 | HKD 63,20 | 712,50K |
| 2026-07-29 | HKD 60,00 | -5,14 % | HKD 62,85 | HKD 62,85 | HKD 51,15 | 155,00K |
| 2026-07-28 | HKD 63,25 | +107,51 % | HKD 31,50 | HKD 70,05 | HKD 30,50 | 1,12M |
| 2026-07-27 | HKD 30,48 | -2,18 % | HKD 31,18 | HKD 32,00 | HKD 29,20 | 109,60K |
| 2026-07-24 | HKD 31,16 | -3,35 % | HKD 32,32 | HKD 34,02 | HKD 30,00 | 130,50K |
| 2026-07-23 | HKD 32,24 | +0,12 % | HKD 33,50 | HKD 34,14 | HKD 32,00 | 757,50K |
| 2026-07-22 | HKD 32,20 | +0,69 % | HKD 32,90 | HKD 35,30 | HKD 30,00 | 306,17K |
| 2026-07-21 | HKD 31,98 | -3,03 % | HKD 33,02 | HKD 37,06 | HKD 29,00 | 525,70K |
| 2026-07-20 | HKD 32,98 | +17,37 % | HKD 29,10 | HKD 47,50 | HKD 29,10 | 829,34K |
| 2026-07-17 | HKD 28,10 | -4,42 % | HKD 29,40 | HKD 36,50 | HKD 25,00 | 602,00K |
| 2026-07-16 | HKD 29,40 | +36,87 % | HKD 21,40 | HKD 38,00 | HKD 20,02 | 819,00K |
| 2026-07-15 | HKD 21,48 | +11,87 % | HKD 19,20 | HKD 23,70 | HKD 17,00 | 835,62K |
| 2026-07-14 | HKD 19,20 | -29,67 % | HKD 27,30 | HKD 27,30 | HKD 18,01 | 622,54K |
| 2026-07-13 | HKD 27,30 | +116,67 % | HKD 13,00 | HKD 28,00 | HKD 12,99 | 1,59M |
| 2026-07-10 | HKD 12,60 | -40,00 % | HKD 21,00 | HKD 22,00 | HKD 12,50 | 1,37M |
| 2026-07-09 | HKD 21,00 | — | HKD 16,00 | HKD 26,00 | HKD 16,00 | 10,08M |