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 72,50 | -0,96 % | HKD 75,00 | HKD 75,50 | HKD 71,30 | 561,17K |
| 2026-09-29 | HKD 73,20 | +7,10 % | HKD 70,00 | HKD 76,00 | HKD 68,65 | 992,37K |
| 2026-09-28 | HKD 68,35 | -8,13 % | HKD 75,95 | HKD 75,95 | HKD 67,10 | 1,12M |
| 2026-09-25 | HKD 74,40 | -3,31 % | HKD 76,00 | HKD 76,00 | HKD 73,15 |
| 201,81K |
| 2026-09-24 | HKD 76,95 | +2,06 % | HKD 75,35 | HKD 77,40 | HKD 73,75 | 607,77K |
| 2026-09-23 | HKD 75,40 | -2,96 % | HKD 78,30 | HKD 80,70 | HKD 74,40 | 1,23M |
| 2026-09-22 | HKD 77,70 | -6,61 % | HKD 85,90 | HKD 86,40 | HKD 77,00 | 1,58M |
| 2026-09-21 | HKD 83,20 | +0,24 % | HKD 84,60 | HKD 86,50 | HKD 81,40 | 1,43M |
| 2026-09-18 | HKD 83,00 | +7,03 % | HKD 78,60 | HKD 85,50 | HKD 77,80 | 3,12M |
| 2026-09-17 | HKD 77,55 | -3,66 % | HKD 80,50 | HKD 80,50 | HKD 75,60 | 714,78K |
| 2026-09-16 | HKD 80,50 | +3,67 % | HKD 76,80 | HKD 81,20 | HKD 76,20 | 1,08M |
| 2026-09-15 | HKD 77,65 | -0,45 % | HKD 75,60 | HKD 80,60 | HKD 74,70 | 645,59K |
| 2026-09-14 | HKD 78,00 | -3,94 % | HKD 81,30 | HKD 81,30 | HKD 75,00 | 1,86M |
| 2026-09-11 | HKD 81,20 | +5,66 % | HKD 74,85 | HKD 83,35 | HKD 71,40 | 2,37M |
| 2026-09-10 | HKD 76,85 | -5,47 % | HKD 81,30 | HKD 83,20 | HKD 76,20 | 1,19M |
| 2026-09-09 | HKD 81,30 | -6,77 % | HKD 87,00 | HKD 90,80 | HKD 80,05 | 1,69M |
| 2026-09-08 | HKD 87,20 | +3,32 % | HKD 82,50 | HKD 87,50 | HKD 77,80 | 2,53M |
| 2026-09-07 | HKD 84,40 | -8,01 % | HKD 95,00 | HKD 95,00 | HKD 80,90 | 5,13M |
| 2026-09-04 | HKD 91,75 | -3,22 % | HKD 94,80 | HKD 96,60 | HKD 90,20 | 574,40K |
| 2026-09-03 | HKD 94,80 | +5,39 % | HKD 91,40 | HKD 95,50 | HKD 90,90 | 553,59K |
| 2026-09-02 | HKD 89,95 | +2,68 % | HKD 87,60 | HKD 91,35 | HKD 87,15 | 776,50K |
| 2026-09-01 | HKD 87,60 | -2,77 % | HKD 91,75 | HKD 92,95 | HKD 87,35 | 820,90K |
| 2026-08-31 | HKD 90,10 | +10,21 % | HKD 82,95 | HKD 92,20 | HKD 82,20 | 902,65K |
| 2026-08-28 | HKD 81,75 | -2,68 % | HKD 84,00 | HKD 88,80 | HKD 81,05 | 377,40K |
| 2026-08-27 | HKD 84,00 | +5,07 % | HKD 80,20 | HKD 84,50 | HKD 80,20 | 670,10K |
| 2026-08-26 | HKD 79,95 | +11,27 % | HKD 72,00 | HKD 80,90 | HKD 72,00 | 722,00K |
| 2026-08-25 | HKD 71,85 | +6,52 % | HKD 67,55 | HKD 72,60 | HKD 66,80 | 424,90K |
| 2026-08-24 | HKD 67,45 | -6,06 % | HKD 71,80 | HKD 73,30 | HKD 66,80 | 424,40K |
| 2026-08-21 | HKD 71,80 | +3,61 % | HKD 71,00 | HKD 73,80 | HKD 69,30 | 245,80K |
| 2026-08-20 | HKD 69,30 | +5,00 % | HKD 67,10 | HKD 72,00 | HKD 66,50 | 548,00K |
| 2026-08-19 | HKD 66,00 | -9,53 % | HKD 70,50 | HKD 72,25 | HKD 65,20 | 616,27K |
| 2026-08-18 | HKD 72,95 | -5,69 % | HKD 78,50 | HKD 78,50 | HKD 72,95 | 487,00K |
| 2026-08-17 | HKD 77,35 | +5,53 % | HKD 73,30 | HKD 79,00 | HKD 73,30 | 200,80K |
| 2026-08-14 | HKD 73,30 | -2,59 % | HKD 76,00 | HKD 76,00 | HKD 72,20 | 256,10K |
| 2026-08-13 | HKD 75,25 | +3,01 % | HKD 73,30 | HKD 79,70 | HKD 73,30 | 656,60K |
| 2026-08-12 | HKD 73,05 | +6,10 % | HKD 70,00 | HKD 74,55 | HKD 70,00 | 229,40K |
| 2026-08-11 | HKD 68,85 | -3,44 % | HKD 70,95 | HKD 73,55 | HKD 67,20 | 267,40K |
| 2026-08-10 | HKD 71,30 | -3,91 % | HKD 74,20 | HKD 74,65 | HKD 69,10 | 322,60K |
| 2026-08-07 | HKD 74,20 | +8,01 % | HKD 68,70 | HKD 76,00 | HKD 67,95 | 548,90K |
| 2026-08-06 | HKD 68,70 | -5,11 % | HKD 71,40 | HKD 71,40 | HKD 65,60 | 399,30K |
| 2026-08-05 | HKD 72,40 | +8,06 % | HKD 66,50 | HKD 73,80 | HKD 65,30 | 676,82K |
| 2026-08-04 | HKD 67,00 | +5,85 % | HKD 64,60 | HKD 68,50 | HKD 64,60 | 454,90K |
| 2026-08-03 | HKD 63,30 | -1,86 % | HKD 64,85 | HKD 67,30 | HKD 62,60 | 241,80K |
| 2026-07-31 | HKD 64,50 | +7,95 % | HKD 65,00 | HKD 72,95 | HKD 63,05 | 922,26K |
| 2026-07-30 | HKD 59,75 | -3,47 % | HKD 60,55 | HKD 62,55 | HKD 58,70 | 412,72K |
| 2026-07-29 | HKD 61,90 | -3,66 % | HKD 64,25 | HKD 65,25 | HKD 57,05 | 524,34K |
| 2026-07-28 | HKD 64,25 | -5,72 % | HKD 67,95 | HKD 71,80 | HKD 64,00 | 487,10K |
| 2026-07-27 | HKD 68,15 | +0,52 % | HKD 66,30 | HKD 70,00 | HKD 63,10 | 477,10K |
| 2026-07-24 | HKD 67,80 | -0,07 % | HKD 67,00 | HKD 68,45 | HKD 65,40 | 188,55K |
| 2026-07-23 | HKD 67,85 | -0,22 % | HKD 68,00 | HKD 71,50 | HKD 65,90 | 322,70K |
| 2026-07-22 | HKD 68,00 | -6,01 % | HKD 72,50 | HKD 74,50 | HKD 67,50 | 414,80K |
| 2026-07-21 | HKD 72,35 | +15,39 % | HKD 63,70 | HKD 73,25 | HKD 61,00 | 1,12M |
| 2026-07-20 | HKD 62,70 | +7,18 % | HKD 59,00 | HKD 64,05 | HKD 58,85 | 910,98K |
| 2026-07-17 | HKD 58,50 | -10,69 % | HKD 65,10 | HKD 65,25 | HKD 58,50 | 1,13M |
| 2026-07-16 | HKD 65,50 | -9,72 % | HKD 71,55 | HKD 73,05 | HKD 65,50 | 673,29K |
| 2026-07-15 | HKD 72,55 | +3,13 % | HKD 72,05 | HKD 74,55 | HKD 69,35 | 750,68K |
| 2026-07-14 | HKD 70,35 | -3,37 % | HKD 73,05 | HKD 73,80 | HKD 67,00 | 1,00M |
| 2026-07-13 | HKD 72,80 | -12,71 % | HKD 83,40 | HKD 86,00 | HKD 69,00 | 2,00M |
| 2026-07-10 | HKD 83,40 | -6,82 % | HKD 89,50 | HKD 96,20 | HKD 82,40 | 710,27K |
| 2026-07-09 | HKD 89,50 | +4,31 % | HKD 87,40 | HKD 90,75 | HKD 84,70 | 481,74K |
| 2026-07-08 | HKD 85,80 | +2,63 % | HKD 83,80 | HKD 91,95 | HKD 82,05 | 824,87K |
| 2026-07-07 | HKD 83,60 | -6,80 % | HKD 89,70 | HKD 89,95 | HKD 82,10 | 1,00M |
| 2026-07-06 | HKD 89,70 | -4,37 % | HKD 94,00 | HKD 97,40 | HKD 86,95 | 554,01K |
| 2026-07-03 | HKD 93,80 | -0,90 % | HKD 95,00 | HKD 97,95 | HKD 92,80 | 659,40K |
| 2026-07-02 | HKD 94,65 | -14,73 % | HKD 106,80 | HKD 106,80 | HKD 93,75 | 1,36M |
| 2026-06-30 | HKD 111,00 | +21,78 % | HKD 91,00 | HKD 114,00 | HKD 91,00 | 3,82M |
| 2026-06-29 | HKD 91,15 | -1,03 % | HKD 90,00 | HKD 92,45 | HKD 87,05 | 607,16K |
| 2026-06-26 | HKD 92,10 | -3,05 % | HKD 93,25 | HKD 93,50 | HKD 88,45 | 412,69K |
| 2026-06-25 | HKD 95,00 | +1,88 % | HKD 94,00 | HKD 98,10 | HKD 92,50 | 337,00K |
| 2026-06-24 | HKD 93,25 | -2,15 % | HKD 93,05 | HKD 96,85 | HKD 90,10 | 638,11K |
| 2026-06-23 | HKD 95,30 | -3,49 % | HKD 98,10 | HKD 99,65 | HKD 93,30 | 645,20K |
| 2026-06-22 | HKD 98,75 | +2,17 % | HKD 99,65 | HKD 102,00 | HKD 94,10 | 845,79K |
| 2026-06-18 | HKD 96,65 | +4,43 % | HKD 92,55 | HKD 99,00 | HKD 90,00 | 920,01K |
| 2026-06-17 | HKD 92,55 | +2,89 % | HKD 89,30 | HKD 92,90 | HKD 87,25 | 447,20K |
| 2026-06-16 | HKD 89,95 | -3,90 % | HKD 94,00 | HKD 94,00 | HKD 88,50 | 476,56K |
| 2026-06-15 | HKD 93,60 | +3,71 % | HKD 95,00 | HKD 95,50 | HKD 90,25 | 374,40K |
| 2026-06-12 | HKD 90,25 | +3,74 % | HKD 90,00 | HKD 99,00 | HKD 89,45 | 735,40K |
| 2026-06-11 | HKD 87,00 | +1,40 % | HKD 85,80 | HKD 88,00 | HKD 82,00 | 632,30K |
| 2026-06-10 | HKD 85,80 | -12,27 % | HKD 97,95 | HKD 97,95 | HKD 85,40 | 1,26M |
| 2026-06-09 | HKD 97,80 | +4,32 % | HKD 93,75 | HKD 102,40 | HKD 93,50 | 930,54K |
| 2026-06-08 | HKD 93,75 | -3,80 % | HKD 90,00 | HKD 95,95 | HKD 88,90 | 414,00K |
| 2026-06-05 | HKD 97,45 | -8,75 % | HKD 106,80 | HKD 106,80 | HKD 96,70 | 1,19M |
| 2026-06-04 | HKD 106,80 | -3,52 % | HKD 109,10 | HKD 112,80 | HKD 104,20 | 432,72K |
| 2026-06-03 | HKD 110,70 | +10,26 % | HKD 100,00 | HKD 116,00 | HKD 98,50 | 2,04M |
| 2026-06-02 | HKD 100,40 | +0,30 % | HKD 99,90 | HKD 102,40 | HKD 98,35 | 675,40K |
| 2026-06-01 | HKD 100,10 | -1,86 % | HKD 102,00 | HKD 108,20 | HKD 98,05 | 1,86M |
| 2026-05-29 | HKD 102,00 | -3,32 % | HKD 105,50 | HKD 108,50 | HKD 100,00 | 1,29M |
| 2026-05-28 | HKD 105,50 | -0,94 % | HKD 106,50 | HKD 108,90 | HKD 98,15 | 1,04M |
| 2026-05-27 | HKD 106,50 | -0,37 % | HKD 109,80 | HKD 110,60 | HKD 102,20 | 1,28M |
| 2026-05-26 | HKD 106,90 | -1,02 % | HKD 110,00 | HKD 117,00 | HKD 105,00 | 2,67M |