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 52,35 | 0,00 % | HKD 52,00 | HKD 52,55 | HKD 50,75 | 11,00K |
| 2026-09-30 | HKD 52,35 | +4,18 % | HKD 53,15 | HKD 53,15 | HKD 51,05 | 29,60K |
| 2026-09-29 | HKD 50,25 | -5,37 % | HKD 54,65 | HKD 54,85 | HKD 50,25 | 84,90K |
| 2026-09-28 | HKD 53,10 | -2,03 % | HKD 54,20 | HKD 54,50 | HKD 51,55 |
| 32,70K |
| 2026-09-25 | HKD 54,20 | +0,56 % | HKD 51,30 | HKD 54,50 | HKD 50,05 | 29,60K |
| 2026-09-24 | HKD 53,90 | +1,03 % | HKD 50,70 | HKD 53,95 | HKD 50,70 | 37,50K |
| 2026-09-23 | HKD 53,35 | +1,33 % | HKD 52,00 | HKD 53,90 | HKD 49,54 | 84,60K |
| 2026-09-22 | HKD 52,65 | +9,82 % | HKD 50,00 | HKD 52,70 | HKD 46,98 | 135,10K |
| 2026-09-21 | HKD 47,94 | -1,44 % | HKD 48,64 | HKD 49,50 | HKD 46,50 | 60,90K |
| 2026-09-18 | HKD 48,64 | -1,10 % | HKD 49,20 | HKD 49,80 | HKD 48,00 | 31,40K |
| 2026-09-17 | HKD 49,18 | -3,09 % | HKD 47,52 | HKD 51,00 | HKD 47,52 | 19,60K |
| 2026-09-16 | HKD 50,75 | +4,30 % | HKD 50,95 | HKD 50,85 | HKD 47,72 | 57,30K |
| 2026-09-15 | HKD 48,66 | -2,29 % | HKD 49,20 | HKD 50,25 | HKD 47,16 | 112,30K |
| 2026-09-14 | HKD 49,80 | -1,48 % | HKD 49,64 | HKD 51,00 | HKD 47,14 | 49,60K |
| 2026-09-11 | HKD 50,55 | +2,54 % | HKD 48,30 | HKD 51,00 | HKD 48,00 | 66,60K |
| 2026-09-10 | HKD 49,30 | -6,10 % | HKD 52,50 | HKD 52,50 | HKD 49,30 | 25,81K |
| 2026-09-09 | HKD 52,50 | +3,14 % | HKD 50,90 | HKD 52,70 | HKD 49,00 | 58,00K |
| 2026-09-08 | HKD 50,90 | +0,39 % | HKD 50,70 | HKD 51,00 | HKD 47,98 | 118,10K |
| 2026-09-07 | HKD 50,70 | -6,28 % | HKD 53,80 | HKD 53,80 | HKD 50,65 | 57,95K |
| 2026-09-04 | HKD 54,10 | +1,31 % | HKD 53,20 | HKD 57,50 | HKD 52,00 | 241,52K |
| 2026-09-03 | HKD 53,40 | +2,99 % | HKD 52,10 | HKD 53,55 | HKD 50,80 | 158,61K |
| 2026-09-02 | HKD 51,85 | -3,08 % | HKD 53,50 | HKD 55,75 | HKD 50,80 | 134,91K |
| 2026-09-01 | HKD 53,50 | -18,45 % | HKD 65,05 | HKD 65,05 | HKD 50,50 | 632,90K |
| 2026-08-31 | HKD 65,60 | +0,23 % | HKD 64,10 | HKD 65,95 | HKD 62,50 | 387,40K |
| 2026-08-28 | HKD 65,45 | +1,63 % | HKD 64,50 | HKD 65,95 | HKD 61,00 | 338,90K |
| 2026-08-27 | HKD 64,40 | +0,63 % | HKD 66,30 | HKD 66,30 | HKD 62,00 | 186,70K |
| 2026-08-26 | HKD 64,00 | -0,62 % | HKD 64,50 | HKD 67,15 | HKD 61,05 | 375,71K |
| 2026-08-25 | HKD 64,40 | -1,60 % | HKD 65,30 | HKD 66,95 | HKD 62,00 | 344,70K |
| 2026-08-24 | HKD 65,45 | -3,47 % | HKD 67,80 | HKD 68,60 | HKD 64,00 | 349,40K |
| 2026-08-21 | HKD 67,80 | -4,51 % | HKD 71,00 | HKD 75,65 | HKD 67,60 | 386,80K |
| 2026-08-20 | HKD 71,00 | +2,45 % | HKD 69,60 | HKD 72,00 | HKD 69,15 | 250,60K |
| 2026-08-19 | HKD 69,30 | -2,19 % | HKD 71,30 | HKD 76,00 | HKD 68,20 | 401,91K |
| 2026-08-18 | HKD 70,85 | +2,53 % | HKD 69,10 | HKD 72,50 | HKD 67,10 | 119,52K |
| 2026-08-17 | HKD 69,10 | +5,42 % | HKD 65,55 | HKD 71,00 | HKD 65,45 | 106,31K |
| 2026-08-14 | HKD 65,55 | -2,60 % | HKD 66,80 | HKD 66,80 | HKD 64,00 | 39,21K |
| 2026-08-13 | HKD 67,30 | +0,75 % | HKD 69,00 | HKD 70,00 | HKD 65,80 | 68,51K |
| 2026-08-12 | HKD 66,80 | +4,95 % | HKD 63,65 | HKD 68,00 | HKD 63,55 | 275,85K |
| 2026-08-11 | HKD 63,65 | -2,08 % | HKD 65,00 | HKD 65,90 | HKD 60,00 | 109,41K |
| 2026-08-10 | HKD 65,00 | -9,47 % | HKD 71,80 | HKD 74,05 | HKD 62,50 | 197,10K |
| 2026-08-07 | HKD 71,80 | +7,81 % | HKD 66,65 | HKD 72,00 | HKD 64,85 | 179,39K |
| 2026-08-06 | HKD 66,60 | -3,90 % | HKD 69,30 | HKD 69,30 | HKD 65,00 | 170,35K |
| 2026-08-05 | HKD 69,30 | +3,59 % | HKD 66,90 | HKD 73,40 | HKD 66,40 | 243,10K |
| 2026-08-04 | HKD 66,90 | +11,78 % | HKD 59,85 | HKD 67,00 | HKD 58,00 | 324,80K |
| 2026-08-03 | HKD 59,85 | +5,18 % | HKD 56,90 | HKD 61,80 | HKD 53,65 | 200,57K |
| 2026-07-31 | HKD 56,90 | +5,27 % | HKD 54,15 | HKD 62,50 | HKD 54,15 | 541,95K |
| 2026-07-30 | HKD 54,05 | +1,12 % | HKD 53,00 | HKD 57,25 | HKD 51,05 | 230,90K |
| 2026-07-29 | HKD 53,45 | -1,02 % | HKD 54,00 | HKD 55,40 | HKD 50,65 | 99,00K |
| 2026-07-28 | HKD 54,00 | +6,72 % | HKD 52,55 | HKD 56,00 | HKD 47,32 | 388,50K |
| 2026-07-27 | HKD 50,60 | +8,58 % | HKD 46,70 | HKD 53,80 | HKD 46,64 | 390,70K |
| 2026-07-24 | HKD 46,60 | -6,80 % | HKD 50,00 | HKD 50,40 | HKD 46,00 | 440,30K |
| 2026-07-23 | HKD 50,00 | -8,26 % | HKD 54,40 | HKD 58,90 | HKD 49,20 | 678,72K |
| 2026-07-22 | HKD 54,50 | +4,41 % | HKD 53,00 | HKD 55,10 | HKD 50,85 | 205,20K |
| 2026-07-21 | HKD 52,20 | +8,70 % | HKD 48,02 | HKD 53,45 | HKD 46,62 | 252,62K |
| 2026-07-20 | HKD 48,02 | -1,36 % | HKD 48,68 | HKD 50,95 | HKD 47,66 | 166,50K |
| 2026-07-17 | HKD 48,68 | -0,41 % | HKD 47,00 | HKD 48,98 | HKD 44,50 | 310,80K |
| 2026-07-16 | HKD 48,88 | +0,16 % | HKD 48,80 | HKD 49,94 | HKD 45,68 | 388,80K |
| 2026-07-15 | HKD 48,80 | -3,17 % | HKD 50,50 | HKD 58,70 | HKD 47,16 | 604,30K |
| 2026-07-14 | HKD 50,40 | +5,44 % | HKD 48,08 | HKD 55,10 | HKD 40,98 | 735,92K |
| 2026-07-13 | HKD 47,80 | -15,40 % | HKD 57,10 | HKD 71,00 | HKD 42,00 | 1,19M |
| 2026-07-10 | HKD 56,50 | +29,05 % | HKD 43,68 | HKD 59,25 | HKD 40,60 | 1,50M |
| 2026-07-09 | HKD 43,78 | — | HKD 38,02 | HKD 44,56 | HKD 38,02 | 4,07M |