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 52,10 | +2,16 % | HKD 51,00 | HKD 54,90 | HKD 48,00 | 78,59K |
| 2026-09-30 | HKD 51,00 | -8,11 % | HKD 55,30 | HKD 62,70 | HKD 51,00 | 1,43M |
| 2026-09-29 | HKD 55,50 | -18,50 % | HKD 65,00 | HKD 65,00 | HKD 55,50 | 1,52M |
| 2026-09-28 | HKD 68,10 | -14,88 % | HKD 78,00 | HKD 78,95 | HKD 66,95 | 1,17M |
| 2026-09-25 | HKD 80,00 | +4,03 % | HKD 75,70 | HKD 80,00 | HKD 73,80 | 42,36K |
| 2026-09-24 | HKD 76,90 | -0,52 % | HKD 77,30 | HKD 81,85 | HKD 76,15 | 532,77K |
| 2026-09-23 | HKD 77,30 | -6,30 % | HKD 81,30 | HKD 82,30 | HKD 75,50 | 486,26K |
| 2026-09-22 | HKD 82,50 | -6,67 % | HKD 89,40 | HKD 90,20 | HKD 82,50 | 281,67K |
| 2026-09-21 | HKD 88,40 | -4,48 % | HKD 93,75 | HKD 95,20 | HKD 88,00 | 520,09K |
| 2026-09-18 | HKD 92,55 | +8,82 % | HKD 88,00 | HKD 92,55 | HKD 86,05 | 758,53K |
| 2026-09-17 | HKD 85,05 | +1,73 % | HKD 84,10 | HKD 86,30 | HKD 83,35 | 211,50K |
| 2026-09-16 | HKD 83,60 | -0,48 % | HKD 84,00 | HKD 88,45 | HKD 83,15 | 497,62K |
| 2026-09-15 | HKD 84,00 | -0,24 % | HKD 85,00 | HKD 90,50 | HKD 81,20 | 795,30K |
| 2026-09-14 | HKD 84,20 | -3,33 % | HKD 89,35 | HKD 89,35 | HKD 79,15 | 810,78K |
| 2026-09-11 | HKD 87,10 | -12,68 % | HKD 96,90 | HKD 99,00 | HKD 85,80 | 751,28K |
| 2026-09-10 | HKD 99,75 | -8,99 % | HKD 108,60 | HKD 111,00 | HKD 99,75 | 674,42K |
| 2026-09-09 | HKD 109,60 | -6,16 % | HKD 116,80 | HKD 117,90 | HKD 108,40 | 437,68K |
| 2026-09-08 | HKD 116,80 | -16,87 % | HKD 126,00 | HKD 126,00 | HKD 110,00 | 1,13M |
| 2026-09-07 | HKD 140,50 | -3,37 % | HKD 140,00 | HKD 146,00 | HKD 136,00 | 602,28K |
| 2026-09-04 | HKD 145,40 | +1,89 % | HKD 145,90 | HKD 153,80 | HKD 143,30 | 543,26K |
| 2026-09-03 | HKD 142,70 | -8,82 % | HKD 164,80 | HKD 164,80 | HKD 142,10 | 631,10K |
| 2026-09-02 | HKD 156,50 | +5,81 % | HKD 148,30 | HKD 165,00 | HKD 141,90 | 818,34K |
| 2026-09-01 | HKD 147,90 | -7,10 % | HKD 164,70 | HKD 164,70 | HKD 143,10 | 633,74K |
| 2026-08-31 | HKD 159,20 | -0,56 % | HKD 161,90 | HKD 161,90 | HKD 155,00 | 378,32K |
| 2026-08-28 | HKD 160,10 | -5,99 % | HKD 173,90 | HKD 173,90 | HKD 153,00 | 513,66K |
| 2026-08-27 | HKD 170,30 | +0,06 % | HKD 170,20 | HKD 173,80 | HKD 168,00 | 519,80K |
| 2026-08-26 | HKD 170,20 | 0,00 % | HKD 175,00 | HKD 175,00 | HKD 166,00 | 537,92K |
| 2026-08-25 | HKD 170,20 | +0,06 % | HKD 170,10 | HKD 172,80 | HKD 162,00 | 364,70K |
| 2026-08-24 | HKD 170,10 | +0,06 % | HKD 175,00 | HKD 175,20 | HKD 165,40 | 368,82K |
| 2026-08-21 | HKD 170,00 | -0,12 % | HKD 172,00 | HKD 174,30 | HKD 169,00 | 328,28K |
| 2026-08-20 | HKD 170,20 | -1,85 % | HKD 173,00 | HKD 178,80 | HKD 168,20 | 473,60K |
| 2026-08-19 | HKD 173,40 | -2,36 % | HKD 175,00 | HKD 179,10 | HKD 166,00 | 506,24K |
| 2026-08-18 | HKD 177,60 | +0,85 % | HKD 177,90 | HKD 184,90 | HKD 174,00 | 323,12K |
| 2026-08-17 | HKD 176,10 | -3,45 % | HKD 186,00 | HKD 186,00 | HKD 173,10 | 795,48K |
| 2026-08-14 | HKD 182,40 | +1,33 % | HKD 183,30 | HKD 189,60 | HKD 177,20 | 640,22K |
| 2026-08-13 | HKD 180,00 | +13,21 % | HKD 159,10 | HKD 181,90 | HKD 158,20 | 913,82K |
| 2026-08-12 | HKD 159,00 | -3,40 % | HKD 168,00 | HKD 174,60 | HKD 158,10 | 948,60K |
| 2026-08-11 | HKD 164,60 | -3,01 % | HKD 167,00 | HKD 176,60 | HKD 162,10 | 439,86K |
| 2026-08-10 | HKD 169,70 | +7,41 % | HKD 173,90 | HKD 173,90 | HKD 153,00 | 1,28M |
| 2026-08-07 | HKD 158,00 | +7,41 % | HKD 147,00 | HKD 168,50 | HKD 146,00 | 993,94K |
| 2026-08-06 | HKD 147,10 | +10,02 % | HKD 133,10 | HKD 149,00 | HKD 131,50 | 662,62K |
| 2026-08-05 | HKD 133,70 | -2,41 % | HKD 138,50 | HKD 143,20 | HKD 133,70 | 295,64K |
| 2026-08-04 | HKD 137,00 | +2,09 % | HKD 131,00 | HKD 139,00 | HKD 131,00 | 140,34K |
| 2026-08-03 | HKD 134,20 | +2,99 % | HKD 130,30 | HKD 137,70 | HKD 129,60 | 193,74K |
| 2026-07-31 | HKD 130,30 | +3,66 % | HKD 130,00 | HKD 133,00 | HKD 124,20 | 174,86K |
| 2026-07-30 | HKD 125,70 | +0,32 % | HKD 125,40 | HKD 130,30 | HKD 121,20 | 226,12K |
| 2026-07-29 | HKD 125,30 | -3,47 % | HKD 131,70 | HKD 131,70 | HKD 123,00 | 192,84K |
| 2026-07-28 | HKD 129,80 | -3,71 % | HKD 134,80 | HKD 138,70 | HKD 129,70 | 300,18K |
| 2026-07-27 | HKD 134,80 | +3,77 % | HKD 129,90 | HKD 136,50 | HKD 128,10 | 173,44K |
| 2026-07-24 | HKD 129,90 | +3,42 % | HKD 125,70 | HKD 133,30 | HKD 122,30 | 303,70K |
| 2026-07-23 | HKD 125,60 | -3,46 % | HKD 133,80 | HKD 133,80 | HKD 124,20 | 305,90K |
| 2026-07-22 | HKD 130,10 | -4,55 % | HKD 140,00 | HKD 140,00 | HKD 128,90 | 200,24K |
| 2026-07-21 | HKD 136,30 | +10,81 % | HKD 119,40 | HKD 138,30 | HKD 119,40 | 312,50K |
| 2026-07-20 | HKD 123,00 | -12,14 % | HKD 140,00 | HKD 145,20 | HKD 121,70 | 423,32K |
| 2026-07-17 | HKD 140,00 | -5,79 % | HKD 150,80 | HKD 151,00 | HKD 132,70 | 928,32K |
| 2026-07-16 | HKD 148,60 | -1,26 % | HKD 146,00 | HKD 152,70 | HKD 143,50 | 432,18K |
| 2026-07-15 | HKD 150,50 | +13,33 % | HKD 131,00 | HKD 151,80 | HKD 131,00 | 763,02K |
| 2026-07-14 | HKD 132,80 | +8,76 % | HKD 122,00 | HKD 137,60 | HKD 118,10 | 791,18K |
| 2026-07-13 | HKD 122,10 | +6,36 % | HKD 110,00 | HKD 124,10 | HKD 110,00 | 531,88K |
| 2026-07-10 | HKD 114,80 | -3,53 % | HKD 117,10 | HKD 127,30 | HKD 105,00 | 1,93M |
| 2026-07-09 | HKD 119,00 | -0,83 % | HKD 120,00 | HKD 122,50 | HKD 115,20 | 357,48K |
| 2026-07-08 | HKD 120,00 | +4,35 % | HKD 116,10 | HKD 122,10 | HKD 110,70 | 350,12K |
| 2026-07-07 | HKD 115,00 | +0,79 % | HKD 114,40 | HKD 117,30 | HKD 110,70 | 200,46K |
| 2026-07-06 | HKD 114,10 | -0,95 % | HKD 115,20 | HKD 122,80 | HKD 112,10 | 156,66K |
| 2026-07-03 | HKD 115,20 | +0,17 % | HKD 115,00 | HKD 119,40 | HKD 113,30 | 185,94K |
| 2026-07-02 | HKD 115,00 | 0,00 % | HKD 119,20 | HKD 124,90 | HKD 114,10 | 247,52K |
| 2026-06-30 | HKD 115,00 | -2,21 % | HKD 118,10 | HKD 120,00 | HKD 113,10 | 229,86K |
| 2026-06-29 | HKD 117,60 | -2,73 % | HKD 124,00 | HKD 124,00 | HKD 117,60 | 215,58K |
| 2026-06-26 | HKD 120,90 | +2,37 % | HKD 120,50 | HKD 127,60 | HKD 116,00 | 502,30K |
| 2026-06-25 | HKD 118,10 | -10,87 % | HKD 131,00 | HKD 134,90 | HKD 118,10 | 440,34K |
| 2026-06-24 | HKD 132,50 | -12,25 % | HKD 144,00 | HKD 149,50 | HKD 128,80 | 557,40K |
| 2026-06-23 | HKD 151,00 | -8,98 % | HKD 165,60 | HKD 165,60 | HKD 127,10 | 917,54K |
| 2026-06-22 | HKD 165,90 | -11,24 % | HKD 172,80 | HKD 196,10 | HKD 157,30 | 1,09M |
| 2026-06-18 | HKD 186,90 | +5,30 % | HKD 179,00 | HKD 190,50 | HKD 171,10 | 465,52K |
| 2026-06-17 | HKD 177,50 | -15,64 % | HKD 208,40 | HKD 208,40 | HKD 177,10 | 517,06K |
| 2026-06-16 | HKD 210,40 | -4,28 % | HKD 221,00 | HKD 221,20 | HKD 205,00 | 491,76K |
| 2026-06-15 | HKD 219,80 | +0,27 % | HKD 219,20 | HKD 227,80 | HKD 215,20 | 400,12K |
| 2026-06-12 | HKD 219,20 | +4,38 % | HKD 215,00 | HKD 221,00 | HKD 209,00 | 474,26K |
| 2026-06-11 | HKD 210,00 | -1,78 % | HKD 207,00 | HKD 213,40 | HKD 205,00 | 311,04K |
| 2026-06-10 | HKD 213,80 | -2,73 % | HKD 207,00 | HKD 219,60 | HKD 207,00 | 405,12K |
| 2026-06-09 | HKD 219,80 | +0,27 % | HKD 222,00 | HKD 222,80 | HKD 215,00 | 385,96K |
| 2026-06-08 | HKD 219,20 | -1,79 % | HKD 240,00 | HKD 240,00 | HKD 212,00 | 432,48K |
| 2026-06-05 | HKD 223,20 | +3,81 % | HKD 212,20 | HKD 230,80 | HKD 203,00 | 1,42M |
| 2026-06-04 | HKD 215,00 | -5,45 % | HKD 228,00 | HKD 228,00 | HKD 212,00 | 354,84K |
| 2026-06-03 | HKD 227,40 | +5,28 % | HKD 220,00 | HKD 242,40 | HKD 213,40 | 862,12K |
| 2026-06-02 | HKD 216,00 | -0,46 % | HKD 215,20 | HKD 229,60 | HKD 207,80 | 527,53K |
| 2026-06-01 | HKD 217,00 | +7,85 % | HKD 201,00 | HKD 230,80 | HKD 198,60 | 767,94K |
| 2026-05-29 | HKD 201,20 | -15,46 % | HKD 247,80 | HKD 247,80 | HKD 196,00 | 965,44K |
| 2026-05-28 | HKD 238,00 | +3,39 % | HKD 249,60 | HKD 249,60 | HKD 208,40 | 1,05M |
| 2026-05-27 | HKD 230,20 | +15,16 % | HKD 207,00 | HKD 234,60 | HKD 195,20 | 1,06M |