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 94,80 | -2,27 % | HKD 97,05 | HKD 99,55 | HKD 93,55 | 796,07K |
| 2026-09-29 | HKD 97,00 | -1,32 % | HKD 98,30 | HKD 100,90 | HKD 96,50 | 486,63K |
| 2026-09-28 | HKD 98,30 | -7,18 % | HKD 106,90 | HKD 107,00 | HKD 98,30 | 855,22K |
| 2026-09-25 | HKD 105,90 | -0,94 % | HKD 106,90 | HKD 107,40 | HKD 101,60 | 217,78K |
| 2026-09-24 | HKD 106,90 | +5,74 % | HKD 101,80 | HKD 108,60 | HKD 100,20 | 2,05M |
| 2026-09-23 | HKD 101,10 | -2,51 % | HKD 104,00 | HKD 105,20 | HKD 98,00 | 1,07M |
| 2026-09-22 | HKD 103,70 | -3,08 % | HKD 109,70 | HKD 110,00 | HKD 102,30 | 1,27M |
| 2026-09-21 | HKD 107,00 | +4,39 % | HKD 104,70 | HKD 107,50 | HKD 101,40 | 1,16M |
| 2026-09-18 | HKD 102,50 | +3,69 % | HKD 101,00 | HKD 104,80 | HKD 100,90 | 1,42M |
| 2026-09-17 | HKD 98,85 | +1,13 % | HKD 96,30 | HKD 100,30 | HKD 95,00 | 1,45M |
| 2026-09-16 | HKD 97,75 | +1,45 % | HKD 96,35 | HKD 97,75 | HKD 92,30 | 1,34M |
| 2026-09-15 | HKD 96,35 | +2,83 % | HKD 95,00 | HKD 100,50 | HKD 92,30 | 1,82M |
| 2026-09-14 | HKD 93,70 | -7,23 % | HKD 100,00 | HKD 102,20 | HKD 93,00 | 2,19M |
| 2026-09-11 | HKD 101,00 | -5,16 % | HKD 103,40 | HKD 104,60 | HKD 99,80 | 2,11M |
| 2026-09-10 | HKD 106,50 | -5,50 % | HKD 114,00 | HKD 114,70 | HKD 104,90 | 1,27M |
| 2026-09-09 | HKD 112,70 | -5,85 % | HKD 120,90 | HKD 121,90 | HKD 110,70 | 1,75M |
| 2026-09-08 | HKD 119,70 | -7,42 % | HKD 129,40 | HKD 132,10 | HKD 119,00 | 2,21M |
| 2026-09-07 | HKD 129,30 | +1,09 % | HKD 128,20 | HKD 133,00 | HKD 126,60 | 1,61M |
| 2026-09-04 | HKD 127,90 | +0,16 % | HKD 131,60 | HKD 139,60 | HKD 125,90 | 4,12M |
| 2026-09-03 | HKD 127,70 | +0,39 % | HKD 129,00 | HKD 131,00 | HKD 126,00 | 831,03K |
| 2026-09-02 | HKD 127,20 | -2,53 % | HKD 127,10 | HKD 129,90 | HKD 123,50 | 901,95K |
| 2026-09-01 | HKD 130,50 | +2,43 % | HKD 130,00 | HKD 132,40 | HKD 128,00 | 1,76M |
| 2026-08-31 | HKD 127,40 | +0,24 % | HKD 122,90 | HKD 129,80 | HKD 122,20 | 1,85M |
| 2026-08-28 | HKD 127,10 | +0,55 % | HKD 131,50 | HKD 135,70 | HKD 126,00 | 2,57M |
| 2026-08-27 | HKD 126,40 | +2,85 % | HKD 126,00 | HKD 129,30 | HKD 124,20 | 1,56M |
| 2026-08-26 | HKD 122,90 | +2,42 % | HKD 120,00 | HKD 127,00 | HKD 119,80 | 1,53M |
| 2026-08-25 | HKD 120,00 | -2,04 % | HKD 120,00 | HKD 122,00 | HKD 116,40 | 1,53M |
| 2026-08-24 | HKD 122,50 | -10,65 % | HKD 140,00 | HKD 140,00 | HKD 122,30 | 2,14M |
| 2026-08-21 | HKD 137,10 | +2,08 % | HKD 131,70 | HKD 140,60 | HKD 131,40 | 2,37M |
| 2026-08-20 | HKD 134,30 | +7,78 % | HKD 125,50 | HKD 136,20 | HKD 121,80 | 3,05M |
| 2026-08-19 | HKD 124,60 | -6,46 % | HKD 129,80 | HKD 130,80 | HKD 122,20 | 1,98M |
| 2026-08-18 | HKD 133,20 | -8,52 % | HKD 146,20 | HKD 148,30 | HKD 131,00 | 3,12M |
| 2026-08-17 | HKD 145,60 | +5,51 % | HKD 138,00 | HKD 150,40 | HKD 134,80 | 4,15M |
| 2026-08-14 | HKD 138,00 | +5,75 % | HKD 132,80 | HKD 142,80 | HKD 130,90 | 5,41M |
| 2026-08-13 | HKD 130,50 | -3,33 % | HKD 136,00 | HKD 139,60 | HKD 130,30 | 2,55M |
| 2026-08-12 | HKD 135,00 | +1,05 % | HKD 134,50 | HKD 137,70 | HKD 130,30 | 2,21M |
| 2026-08-11 | HKD 133,60 | -6,05 % | HKD 142,00 | HKD 142,00 | HKD 133,30 | 2,19M |
| 2026-08-10 | HKD 142,20 | +7,81 % | HKD 138,00 | HKD 143,30 | HKD 133,00 | 4,36M |
| 2026-08-07 | HKD 131,90 | +2,25 % | HKD 131,30 | HKD 140,50 | HKD 128,00 | 4,45M |
| 2026-08-06 | HKD 129,00 | -5,22 % | HKD 134,00 | HKD 138,70 | HKD 127,40 | 4,01M |
| 2026-08-05 | HKD 136,10 | -1,95 % | HKD 140,50 | HKD 149,50 | HKD 134,80 | 7,25M |
| 2026-08-04 | HKD 138,80 | +18,13 % | HKD 123,00 | HKD 143,60 | HKD 121,50 | 8,24M |
| 2026-08-03 | HKD 117,50 | +13,53 % | HKD 119,00 | HKD 130,70 | HKD 113,50 | 6,51M |
| 2026-07-31 | HKD 103,50 | +5,83 % | HKD 108,00 | HKD 109,70 | HKD 99,15 | 3,80M |
| 2026-07-30 | HKD 97,80 | -5,87 % | HKD 104,50 | HKD 108,00 | HKD 95,40 | 1,92M |
| 2026-07-29 | HKD 103,90 | -3,97 % | HKD 105,20 | HKD 110,50 | HKD 97,50 | 2,77M |
| 2026-07-28 | HKD 108,20 | -10,58 % | HKD 116,70 | HKD 122,40 | HKD 106,20 | 3,55M |
| 2026-07-27 | HKD 121,00 | -0,82 % | HKD 125,00 | HKD 129,80 | HKD 116,60 | 3,93M |
| 2026-07-24 | HKD 122,00 | -12,86 % | HKD 140,50 | HKD 147,20 | HKD 119,20 | 6,76M |
| 2026-07-23 | HKD 140,00 | +13,18 % | HKD 126,90 | HKD 140,20 | HKD 121,10 | 6,01M |
| 2026-07-22 | HKD 123,70 | -1,83 % | HKD 130,00 | HKD 131,10 | HKD 120,50 | 4,50M |
| 2026-07-21 | HKD 126,00 | +16,99 % | HKD 110,80 | HKD 132,80 | HKD 105,50 | 11,58M |
| 2026-07-20 | HKD 107,70 | +18,22 % | HKD 94,00 | HKD 110,80 | HKD 93,50 | 7,03M |
| 2026-07-17 | HKD 91,10 | -8,81 % | HKD 100,00 | HKD 104,10 | HKD 88,50 | 3,35M |
| 2026-07-16 | HKD 99,90 | +5,66 % | HKD 95,40 | HKD 107,70 | HKD 92,15 | 4,10M |
| 2026-07-15 | HKD 94,55 | +4,42 % | HKD 92,00 | HKD 96,75 | HKD 89,00 | 2,63M |
| 2026-07-14 | HKD 90,55 | +7,86 % | HKD 86,00 | HKD 92,65 | HKD 81,15 | 4,04M |
| 2026-07-13 | HKD 83,95 | -6,15 % | HKD 89,45 | HKD 90,70 | HKD 82,35 | 2,59M |
| 2026-07-10 | HKD 89,45 | -16,09 % | HKD 106,60 | HKD 106,60 | HKD 88,35 | 5,10M |
| 2026-07-09 | HKD 106,60 | -2,83 % | HKD 110,20 | HKD 115,00 | HKD 103,00 | 3,52M |
| 2026-07-08 | HKD 109,70 | +0,83 % | HKD 109,30 | HKD 115,50 | HKD 105,30 | 3,77M |
| 2026-07-07 | HKD 108,80 | -3,89 % | HKD 111,60 | HKD 123,00 | HKD 108,50 | 2,90M |
| 2026-07-06 | HKD 113,20 | -3,50 % | HKD 120,80 | HKD 134,90 | HKD 111,70 | 3,57M |
| 2026-07-03 | HKD 117,30 | -5,25 % | HKD 113,10 | HKD 126,70 | HKD 106,60 | 4,04M |
| 2026-07-02 | HKD 123,80 | +1,64 % | HKD 130,00 | HKD 143,10 | HKD 123,00 | 5,01M |
| 2026-06-30 | HKD 121,80 | +2,01 % | HKD 118,00 | HKD 125,30 | HKD 102,20 | 5,19M |
| 2026-06-29 | HKD 119,40 | +15,92 % | HKD 108,00 | HKD 131,40 | HKD 108,00 | 6,22M |
| 2026-06-26 | HKD 103,00 | -6,36 % | HKD 109,70 | HKD 109,70 | HKD 101,40 | 1,32M |
| 2026-06-25 | HKD 110,00 | -5,82 % | HKD 118,60 | HKD 118,60 | HKD 109,50 | 1,79M |
| 2026-06-24 | HKD 116,80 | -5,96 % | HKD 124,00 | HKD 131,90 | HKD 116,80 | 2,04M |
| 2026-06-23 | HKD 124,20 | -4,83 % | HKD 130,10 | HKD 130,20 | HKD 122,30 | 1,61M |
| 2026-06-22 | HKD 130,50 | -2,61 % | HKD 138,90 | HKD 143,50 | HKD 127,80 | 3,08M |
| 2026-06-18 | HKD 134,00 | -2,05 % | HKD 136,00 | HKD 139,10 | HKD 130,00 | 1,91M |
| 2026-06-17 | HKD 136,80 | -2,56 % | HKD 139,00 | HKD 144,00 | HKD 134,10 | 1,82M |
| 2026-06-16 | HKD 140,40 | -7,08 % | HKD 153,30 | HKD 153,30 | HKD 139,60 | 1,98M |
| 2026-06-15 | HKD 151,10 | +2,51 % | HKD 151,60 | HKD 167,30 | HKD 149,70 | 3,08M |
| 2026-06-12 | HKD 147,40 | -4,16 % | HKD 158,90 | HKD 164,00 | HKD 144,00 | 2,88M |
| 2026-06-11 | HKD 153,80 | -2,23 % | HKD 150,10 | HKD 160,30 | HKD 148,90 | 1,04M |
| 2026-06-10 | HKD 157,30 | -0,06 % | HKD 157,50 | HKD 161,90 | HKD 147,70 | 2,03M |
| 2026-06-09 | HKD 157,40 | -4,61 % | HKD 165,00 | HKD 168,40 | HKD 155,00 | 1,49M |
| 2026-06-08 | HKD 165,00 | -0,60 % | HKD 155,00 | HKD 174,70 | HKD 152,00 | 2,42M |
| 2026-06-05 | HKD 166,00 | -11,80 % | HKD 185,80 | HKD 188,00 | HKD 163,20 | 2,17M |
| 2026-06-04 | HKD 188,20 | +4,15 % | HKD 180,00 | HKD 193,00 | HKD 175,60 | 2,70M |
| 2026-06-03 | HKD 180,70 | -2,80 % | HKD 190,00 | HKD 199,70 | HKD 176,00 | 2,55M |
| 2026-06-02 | HKD 185,90 | -5,68 % | HKD 194,00 | HKD 195,80 | HKD 184,00 | 2,18M |
| 2026-06-01 | HKD 197,10 | -13,17 % | HKD 231,00 | HKD 232,00 | HKD 195,20 | 3,17M |
| 2026-05-29 | HKD 227,00 | -6,74 % | HKD 250,00 | HKD 254,80 | HKD 226,00 | 3,15M |
| 2026-05-28 | HKD 243,40 | -0,49 % | HKD 249,60 | HKD 254,60 | HKD 235,40 | 2,06M |
| 2026-05-27 | HKD 244,60 | -1,13 % | HKD 248,00 | HKD 257,00 | HKD 241,40 | 2,36M |
| 2026-05-26 | HKD 247,40 | +2,49 % | HKD 250,00 | HKD 260,00 | HKD 230,00 | 3,77M |