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 48,50 | -5,27 % | HKD 47,70 | HKD 52,00 | HKD 46,68 | 29,50K |
| 2026-09-30 | HKD 51,20 | -8,57 % | HKD 59,80 | HKD 59,80 | HKD 49,94 | 679,50K |
| 2026-09-29 | HKD 56,00 | -8,42 % | HKD 61,15 | HKD 61,60 | HKD 55,60 | 204,00K |
| 2026-09-28 | HKD 61,15 | -10,07 % | HKD 70,00 | HKD 70,00 | HKD 58,00 |
| 330,50K |
| 2026-09-25 | HKD 68,00 | -2,37 % | HKD 69,65 | HKD 69,90 | HKD 66,80 | 35,40K |
| 2026-09-24 | HKD 69,65 | +0,43 % | HKD 69,40 | HKD 74,85 | HKD 68,50 | 554,90K |
| 2026-09-23 | HKD 69,35 | +0,29 % | HKD 70,00 | HKD 73,15 | HKD 69,00 | 418,20K |
| 2026-09-22 | HKD 69,15 | -0,50 % | HKD 70,15 | HKD 82,15 | HKD 69,15 | 1,70M |
| 2026-09-21 | HKD 69,50 | -3,87 % | HKD 73,00 | HKD 75,40 | HKD 67,90 | 408,80K |
| 2026-09-18 | HKD 72,30 | +7,43 % | HKD 70,00 | HKD 81,30 | HKD 68,00 | 1,13M |
| 2026-09-17 | HKD 67,30 | -5,87 % | HKD 70,50 | HKD 76,50 | HKD 65,80 | 522,50K |
| 2026-09-16 | HKD 71,50 | +8,01 % | HKD 68,20 | HKD 75,40 | HKD 66,25 | 1,15M |
| 2026-09-15 | HKD 66,20 | +7,73 % | HKD 61,50 | HKD 82,20 | HKD 60,00 | 2,08M |
| 2026-09-14 | HKD 61,45 | -7,39 % | HKD 66,70 | HKD 72,55 | HKD 60,50 | 507,05K |
| 2026-09-11 | HKD 66,35 | +3,11 % | HKD 63,70 | HKD 68,80 | HKD 58,70 | 515,60K |
| 2026-09-10 | HKD 64,35 | +5,49 % | HKD 62,20 | HKD 86,80 | HKD 61,00 | 1,32M |
| 2026-09-09 | HKD 61,00 | -10,03 % | HKD 67,00 | HKD 70,05 | HKD 59,50 | 125,20K |
| 2026-09-08 | HKD 67,80 | -5,83 % | HKD 71,55 | HKD 72,75 | HKD 67,80 | 147,00K |
| 2026-09-07 | HKD 72,00 | -18,18 % | HKD 92,00 | HKD 92,00 | HKD 71,05 | 203,00K |
| 2026-09-04 | HKD 88,00 | -3,03 % | HKD 90,40 | HKD 91,70 | HKD 87,00 | 39,80K |
| 2026-09-03 | HKD 90,75 | -2,00 % | HKD 92,00 | HKD 92,00 | HKD 89,05 | 60,09K |
| 2026-09-02 | HKD 92,60 | +0,11 % | HKD 92,40 | HKD 93,60 | HKD 90,30 | 45,30K |
| 2026-09-01 | HKD 92,50 | -1,86 % | HKD 93,80 | HKD 94,20 | HKD 92,00 | 33,10K |
| 2026-08-31 | HKD 94,25 | -1,62 % | HKD 94,30 | HKD 97,00 | HKD 92,05 | 31,20K |
| 2026-08-28 | HKD 95,80 | +0,84 % | HKD 93,90 | HKD 96,50 | HKD 91,45 | 15,70K |
| 2026-08-27 | HKD 95,00 | +2,15 % | HKD 92,40 | HKD 95,00 | HKD 91,85 | 18,80K |
| 2026-08-26 | HKD 93,00 | +0,98 % | HKD 91,20 | HKD 95,35 | HKD 91,00 | 54,90K |
| 2026-08-25 | HKD 92,10 | -3,05 % | HKD 94,00 | HKD 95,65 | HKD 91,15 | 40,90K |
| 2026-08-24 | HKD 95,00 | -0,26 % | HKD 94,00 | HKD 95,00 | HKD 91,25 | 102,60K |
| 2026-08-21 | HKD 95,25 | +0,26 % | HKD 94,45 | HKD 97,90 | HKD 93,60 | 42,50K |
| 2026-08-20 | HKD 95,00 | +1,17 % | HKD 93,50 | HKD 96,60 | HKD 92,80 | 32,10K |
| 2026-08-19 | HKD 93,90 | -6,05 % | HKD 100,00 | HKD 101,00 | HKD 92,10 | 55,12K |
| 2026-08-18 | HKD 99,95 | +0,30 % | HKD 99,70 | HKD 100,30 | HKD 94,00 | 8,10K |
| 2026-08-17 | HKD 99,65 | +0,30 % | HKD 98,30 | HKD 102,00 | HKD 97,75 | 15,60K |
| 2026-08-14 | HKD 99,35 | +2,95 % | HKD 95,75 | HKD 108,00 | HKD 93,65 | 41,60K |
| 2026-08-13 | HKD 96,50 | +1,05 % | HKD 95,50 | HKD 102,00 | HKD 93,25 | 53,00K |
| 2026-08-12 | HKD 95,50 | -5,16 % | HKD 100,90 | HKD 101,50 | HKD 93,00 | 115,00K |
| 2026-08-11 | HKD 100,70 | +0,30 % | HKD 99,50 | HKD 105,20 | HKD 95,20 | 45,70K |
| 2026-08-10 | HKD 100,40 | +1,41 % | HKD 98,50 | HKD 102,10 | HKD 95,45 | 40,30K |
| 2026-08-07 | HKD 99,00 | +3,13 % | HKD 96,60 | HKD 99,00 | HKD 92,35 | 21,20K |
| 2026-08-06 | HKD 96,00 | -0,10 % | HKD 94,80 | HKD 96,00 | HKD 90,30 | 42,30K |
| 2026-08-05 | HKD 96,10 | +6,72 % | HKD 92,00 | HKD 99,00 | HKD 88,05 | 78,06K |
| 2026-08-04 | HKD 90,05 | +11,45 % | HKD 80,30 | HKD 90,05 | HKD 80,00 | 55,40K |
| 2026-08-03 | HKD 80,80 | +3,59 % | HKD 79,55 | HKD 81,75 | HKD 77,00 | 39,00K |
| 2026-07-31 | HKD 78,00 | +3,93 % | HKD 77,00 | HKD 80,00 | HKD 74,95 | 19,70K |
| 2026-07-30 | HKD 75,05 | +1,42 % | HKD 73,50 | HKD 81,00 | HKD 73,50 | 35,10K |
| 2026-07-29 | HKD 74,00 | +0,41 % | HKD 73,90 | HKD 74,50 | HKD 69,90 | 67,06K |
| 2026-07-28 | HKD 73,70 | -5,33 % | HKD 77,85 | HKD 77,85 | HKD 73,00 | 40,40K |
| 2026-07-27 | HKD 77,85 | +0,06 % | HKD 77,00 | HKD 78,00 | HKD 75,00 | 35,80K |
| 2026-07-24 | HKD 77,80 | -2,38 % | HKD 80,00 | HKD 80,00 | HKD 75,25 | 35,00K |
| 2026-07-23 | HKD 79,70 | +1,98 % | HKD 78,50 | HKD 80,00 | HKD 77,60 | 126,20K |
| 2026-07-22 | HKD 78,15 | -3,52 % | HKD 80,95 | HKD 81,25 | HKD 77,45 | 228,90K |
| 2026-07-21 | HKD 81,00 | +5,06 % | HKD 76,50 | HKD 82,50 | HKD 74,70 | 157,40K |
| 2026-07-20 | HKD 77,10 | -2,10 % | HKD 79,50 | HKD 79,50 | HKD 72,60 | 107,40K |
| 2026-07-17 | HKD 78,75 | -7,84 % | HKD 84,85 | HKD 85,40 | HKD 71,45 | 57,70K |
| 2026-07-16 | HKD 85,45 | -0,18 % | HKD 84,20 | HKD 87,15 | HKD 83,70 | 92,20K |
| 2026-07-15 | HKD 85,60 | +0,23 % | HKD 85,60 | HKD 88,00 | HKD 83,40 | 82,10K |
| 2026-07-14 | HKD 85,40 | +0,23 % | HKD 86,50 | HKD 86,50 | HKD 81,90 | 80,40K |
| 2026-07-13 | HKD 85,20 | -9,22 % | HKD 93,00 | HKD 93,00 | HKD 85,00 | 80,60K |
| 2026-07-10 | HKD 93,85 | +6,65 % | HKD 88,50 | HKD 94,65 | HKD 88,50 | 140,90K |
| 2026-07-09 | HKD 88,00 | +3,47 % | HKD 84,50 | HKD 88,00 | HKD 83,95 | 131,50K |
| 2026-07-08 | HKD 85,05 | -5,50 % | HKD 89,40 | HKD 89,40 | HKD 83,75 | 174,60K |
| 2026-07-07 | HKD 90,00 | -2,54 % | HKD 92,00 | HKD 94,15 | HKD 86,75 | 127,30K |
| 2026-07-06 | HKD 92,35 | -2,48 % | HKD 94,90 | HKD 94,90 | HKD 91,60 | 107,80K |
| 2026-07-03 | HKD 94,70 | +1,28 % | HKD 93,00 | HKD 95,95 | HKD 90,70 | 166,20K |
| 2026-07-02 | HKD 93,50 | -3,81 % | HKD 97,25 | HKD 97,25 | HKD 91,65 | 95,00K |
| 2026-06-30 | HKD 97,20 | +0,93 % | HKD 96,40 | HKD 97,50 | HKD 93,95 | 168,78K |
| 2026-06-29 | HKD 96,30 | -1,88 % | HKD 97,90 | HKD 99,65 | HKD 93,00 | 123,00K |
| 2026-06-26 | HKD 98,15 | +0,15 % | HKD 97,60 | HKD 98,40 | HKD 90,00 | 164,00K |
| 2026-06-25 | HKD 98,00 | -2,00 % | HKD 103,80 | HKD 103,80 | HKD 97,30 | 129,10K |
| 2026-06-24 | HKD 100,00 | -1,96 % | HKD 105,40 | HKD 105,40 | HKD 100,00 | 128,40K |
| 2026-06-23 | HKD 102,00 | -0,68 % | HKD 107,20 | HKD 107,20 | HKD 100,00 | 123,80K |
| 2026-06-22 | HKD 102,70 | -2,00 % | HKD 105,00 | HKD 105,60 | HKD 100,80 | 129,40K |
| 2026-06-18 | HKD 104,80 | -4,73 % | HKD 109,00 | HKD 110,20 | HKD 103,80 | 159,80K |
| 2026-06-17 | HKD 110,00 | +1,85 % | HKD 108,20 | HKD 110,50 | HKD 106,40 | 126,88K |
| 2026-06-16 | HKD 108,00 | +2,56 % | HKD 104,80 | HKD 108,00 | HKD 102,60 | 160,50K |
| 2026-06-15 | HKD 105,30 | +0,29 % | HKD 105,00 | HKD 107,40 | HKD 103,80 | 132,70K |
| 2026-06-12 | HKD 105,00 | +3,24 % | HKD 101,30 | HKD 109,70 | HKD 101,30 | 172,00K |
| 2026-06-11 | HKD 101,70 | -5,22 % | HKD 106,60 | HKD 108,40 | HKD 100,50 | 145,50K |
| 2026-06-10 | HKD 107,30 | -0,37 % | HKD 107,80 | HKD 108,00 | HKD 104,20 | 137,90K |
| 2026-06-09 | HKD 107,70 | +0,65 % | HKD 107,00 | HKD 107,90 | HKD 102,70 | 123,70K |
| 2026-06-08 | HKD 107,00 | +1,81 % | HKD 104,60 | HKD 107,00 | HKD 101,00 | 123,10K |
| 2026-06-05 | HKD 105,10 | -2,95 % | HKD 108,30 | HKD 108,80 | HKD 103,70 | 127,00K |
| 2026-06-04 | HKD 108,30 | +0,19 % | HKD 108,00 | HKD 110,30 | HKD 107,40 | 129,10K |
| 2026-06-03 | HKD 108,10 | -0,73 % | HKD 108,10 | HKD 110,60 | HKD 107,80 | 126,50K |
| 2026-06-02 | HKD 108,90 | 0,00 % | HKD 108,00 | HKD 108,90 | HKD 104,60 | 125,80K |
| 2026-06-01 | HKD 108,90 | -3,80 % | HKD 113,20 | HKD 113,40 | HKD 104,90 | 438,20K |
| 2026-05-29 | HKD 113,20 | -2,25 % | HKD 115,20 | HKD 116,60 | HKD 110,00 | 162,30K |
| 2026-05-28 | HKD 115,80 | +0,70 % | HKD 114,20 | HKD 116,50 | HKD 113,10 | 136,30K |
| 2026-05-27 | HKD 115,00 | -1,29 % | HKD 116,50 | HKD 116,60 | HKD 112,70 | 136,46K |