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 47,10 | +6,03 % | HKD 45,00 | HKD 47,16 | HKD 44,30 | 2,33M |
| 2026-09-29 | HKD 44,42 | -0,05 % | HKD 44,42 | HKD 45,06 | HKD 43,62 | 1,56M |
| 2026-09-28 | HKD 44,44 | -6,83 % | HKD 47,16 | HKD 47,22 | HKD 44,00 | 2,97M |
| 2026-09-25 | HKD 47,70 | +1,71 % | HKD 46,90 | HKD 48,10 | HKD 45,36 | 838,40K |
| 2026-09-24 | HKD 46,90 | -5,82 % | HKD 49,00 | HKD 49,30 | HKD 46,52 | 3,04M |
| 2026-09-23 | HKD 49,80 | -4,23 % | HKD 52,25 | HKD 52,80 | HKD 48,28 | 3,26M |
| 2026-09-22 | HKD 52,00 | -5,28 % | HKD 54,90 | HKD 55,95 | HKD 52,00 | 1,78M |
| 2026-09-21 | HKD 54,90 | -1,96 % | HKD 54,05 | HKD 56,20 | HKD 53,90 | 1,69M |
| 2026-09-18 | HKD 56,00 | +6,67 % | HKD 53,35 | HKD 56,00 | HKD 51,65 | 5,39M |
| 2026-09-17 | HKD 52,50 | -4,98 % | HKD 55,20 | HKD 55,20 | HKD 50,70 | 3,03M |
| 2026-09-16 | HKD 55,25 | +0,09 % | HKD 55,55 | HKD 55,65 | HKD 53,50 | 1,72M |
| 2026-09-15 | HKD 55,20 | +4,05 % | HKD 54,25 | HKD 57,50 | HKD 54,25 | 2,51M |
| 2026-09-14 | HKD 53,05 | -3,72 % | HKD 54,00 | HKD 54,90 | HKD 53,05 | 878,80K |
| 2026-09-11 | HKD 55,10 | -3,42 % | HKD 55,15 | HKD 55,60 | HKD 51,00 | 2,39M |
| 2026-09-10 | HKD 57,05 | -2,73 % | HKD 58,65 | HKD 58,65 | HKD 55,80 | 1,67M |
| 2026-09-09 | HKD 58,65 | +6,83 % | HKD 55,15 | HKD 59,00 | HKD 54,95 | 2,96M |
| 2026-09-08 | HKD 54,90 | -1,17 % | HKD 56,00 | HKD 56,20 | HKD 53,90 | 1,96M |
| 2026-09-07 | HKD 55,55 | +0,27 % | HKD 56,40 | HKD 56,40 | HKD 54,50 | 1,46M |
| 2026-09-04 | HKD 55,40 | -0,89 % | HKD 56,10 | HKD 58,90 | HKD 55,10 | 3,07M |
| 2026-09-03 | HKD 55,90 | +0,99 % | HKD 55,40 | HKD 57,10 | HKD 54,30 | 2,14M |
| 2026-09-02 | HKD 55,35 | -3,23 % | HKD 56,70 | HKD 56,70 | HKD 54,00 | 2,90M |
| 2026-09-01 | HKD 57,20 | -9,06 % | HKD 62,65 | HKD 63,40 | HKD 56,50 | 4,55M |
| 2026-08-31 | HKD 62,90 | -5,27 % | HKD 65,50 | HKD 65,50 | HKD 61,00 | 2,66M |
| 2026-08-28 | HKD 66,40 | +2,39 % | HKD 65,00 | HKD 68,75 | HKD 63,55 | 2,21M |
| 2026-08-27 | HKD 64,85 | +0,54 % | HKD 65,10 | HKD 67,65 | HKD 63,40 | 3,24M |
| 2026-08-26 | HKD 64,50 | -1,98 % | HKD 65,95 | HKD 68,40 | HKD 64,35 | 2,84M |
| 2026-08-25 | HKD 65,80 | -5,53 % | HKD 69,95 | HKD 71,90 | HKD 63,00 | 4,23M |
| 2026-08-24 | HKD 69,65 | -0,21 % | HKD 69,00 | HKD 72,00 | HKD 67,30 | 4,10M |
| 2026-08-21 | HKD 69,80 | +11,32 % | HKD 63,60 | HKD 70,00 | HKD 62,65 | 5,61M |
| 2026-08-20 | HKD 62,70 | -0,24 % | HKD 64,00 | HKD 66,00 | HKD 62,40 | 2,21M |
| 2026-08-19 | HKD 62,85 | +2,11 % | HKD 60,60 | HKD 63,30 | HKD 59,15 | 2,76M |
| 2026-08-18 | HKD 61,55 | -1,99 % | HKD 64,00 | HKD 66,60 | HKD 60,80 | 2,85M |
| 2026-08-17 | HKD 62,80 | +6,80 % | HKD 59,20 | HKD 63,20 | HKD 58,70 | 1,80M |
| 2026-08-14 | HKD 58,80 | +0,68 % | HKD 58,40 | HKD 60,30 | HKD 57,25 | 1,54M |
| 2026-08-13 | HKD 58,40 | -4,03 % | HKD 61,50 | HKD 62,55 | HKD 57,90 | 2,26M |
| 2026-08-12 | HKD 60,85 | -1,62 % | HKD 62,70 | HKD 63,00 | HKD 59,25 | 2,53M |
| 2026-08-11 | HKD 61,85 | -4,70 % | HKD 64,45 | HKD 65,50 | HKD 61,00 | 4,31M |
| 2026-08-10 | HKD 64,90 | +1,80 % | HKD 65,50 | HKD 66,25 | HKD 62,70 | 4,06M |
| 2026-08-07 | HKD 63,75 | +7,78 % | HKD 60,00 | HKD 63,95 | HKD 58,20 | 3,42M |
| 2026-08-06 | HKD 59,15 | -2,55 % | HKD 63,50 | HKD 64,75 | HKD 57,65 | 5,40M |
| 2026-08-05 | HKD 60,70 | +9,76 % | HKD 55,30 | HKD 60,80 | HKD 54,80 | 5,27M |
| 2026-08-04 | HKD 55,30 | +3,66 % | HKD 53,90 | HKD 55,70 | HKD 53,00 | 1,51M |
| 2026-08-03 | HKD 53,35 | -3,35 % | HKD 56,00 | HKD 56,00 | HKD 52,55 | 1,81M |
| 2026-07-31 | HKD 55,20 | +5,54 % | HKD 53,15 | HKD 57,75 | HKD 53,15 | 2,36M |
| 2026-07-30 | HKD 52,30 | -3,68 % | HKD 54,20 | HKD 55,75 | HKD 51,55 | 2,47M |
| 2026-07-29 | HKD 54,30 | +0,74 % | HKD 53,50 | HKD 55,95 | HKD 52,50 | 2,01M |
| 2026-07-28 | HKD 53,90 | -5,93 % | HKD 57,00 | HKD 57,00 | HKD 51,70 | 2,57M |
| 2026-07-27 | HKD 57,30 | +4,18 % | HKD 54,90 | HKD 58,25 | HKD 53,55 | 2,40M |
| 2026-07-24 | HKD 55,00 | -3,00 % | HKD 54,65 | HKD 57,10 | HKD 53,95 | 2,09M |
| 2026-07-23 | HKD 56,70 | +2,72 % | HKD 55,30 | HKD 58,80 | HKD 55,00 | 2,77M |
| 2026-07-22 | HKD 55,20 | +8,13 % | HKD 51,75 | HKD 58,30 | HKD 51,75 | 5,90M |
| 2026-07-21 | HKD 51,05 | +12,64 % | HKD 46,50 | HKD 51,90 | HKD 44,34 | 3,48M |
| 2026-07-20 | HKD 45,32 | +3,80 % | HKD 44,50 | HKD 45,96 | HKD 43,58 | 1,77M |
| 2026-07-17 | HKD 43,66 | -6,47 % | HKD 46,66 | HKD 46,66 | HKD 42,08 | 2,77M |
| 2026-07-16 | HKD 46,68 | -5,08 % | HKD 48,50 | HKD 49,36 | HKD 45,98 | 1,51M |
| 2026-07-15 | HKD 49,18 | -0,24 % | HKD 49,64 | HKD 50,75 | HKD 47,36 | 1,53M |
| 2026-07-14 | HKD 49,30 | +8,45 % | HKD 45,44 | HKD 49,30 | HKD 43,68 | 3,38M |
| 2026-07-13 | HKD 45,46 | -9,04 % | HKD 51,20 | HKD 51,35 | HKD 44,36 | 4,11M |
| 2026-07-10 | HKD 49,98 | +2,04 % | HKD 48,70 | HKD 51,60 | HKD 47,52 | 2,37M |
| 2026-07-09 | HKD 48,98 | +0,49 % | HKD 49,34 | HKD 49,68 | HKD 45,80 | 3,01M |
| 2026-07-08 | HKD 48,74 | -4,80 % | HKD 51,10 | HKD 51,20 | HKD 48,28 | 2,65M |
| 2026-07-07 | HKD 51,20 | -9,06 % | HKD 56,00 | HKD 56,00 | HKD 49,90 | 3,34M |
| 2026-07-06 | HKD 56,30 | -3,76 % | HKD 57,00 | HKD 57,75 | HKD 53,35 | 3,66M |
| 2026-07-03 | HKD 58,50 | +1,65 % | HKD 57,55 | HKD 59,25 | HKD 56,45 | 2,48M |
| 2026-07-02 | HKD 57,55 | +0,70 % | HKD 54,00 | HKD 60,45 | HKD 53,90 | 3,74M |
| 2026-06-30 | HKD 57,15 | +3,44 % | HKD 57,00 | HKD 57,60 | HKD 53,25 | 4,09M |
| 2026-06-29 | HKD 55,25 | -8,75 % | HKD 60,60 | HKD 60,60 | HKD 54,75 | 5,03M |
| 2026-06-26 | HKD 60,55 | -9,63 % | HKD 69,65 | HKD 69,65 | HKD 57,90 | 5,23M |
| 2026-06-25 | HKD 67,00 | -2,05 % | HKD 68,40 | HKD 68,50 | HKD 64,85 | 2,29M |
| 2026-06-24 | HKD 68,40 | -6,04 % | HKD 72,45 | HKD 74,80 | HKD 66,80 | 2,68M |
| 2026-06-23 | HKD 72,80 | -10,40 % | HKD 81,25 | HKD 81,25 | HKD 71,80 | 4,60M |
| 2026-06-22 | HKD 81,25 | +22,36 % | HKD 69,00 | HKD 81,95 | HKD 63,45 | 9,03M |
| 2026-06-18 | HKD 66,40 | -6,48 % | HKD 71,80 | HKD 74,45 | HKD 62,50 | 13,45M |
| 2026-06-17 | HKD 71,00 | -6,39 % | HKD 75,00 | HKD 75,00 | HKD 69,30 | 5,50M |
| 2026-06-16 | HKD 75,85 | -14,49 % | HKD 88,70 | HKD 88,70 | HKD 72,70 | 10,41M |
| 2026-06-15 | HKD 88,70 | 0,00 % | HKD 91,00 | HKD 93,65 | HKD 84,60 | 5,74M |
| 2026-06-12 | HKD 88,70 | +2,01 % | HKD 89,80 | HKD 94,70 | HKD 88,30 | 5,87M |
| 2026-06-11 | HKD 86,95 | +5,65 % | HKD 80,50 | HKD 86,95 | HKD 79,40 | 4,08M |
| 2026-06-10 | HKD 82,30 | -5,18 % | HKD 82,65 | HKD 85,80 | HKD 79,30 | 3,84M |
| 2026-06-09 | HKD 86,80 | +7,43 % | HKD 83,00 | HKD 88,60 | HKD 79,05 | 2,98M |
| 2026-06-08 | HKD 80,80 | -7,60 % | HKD 84,00 | HKD 84,60 | HKD 78,60 | 3,66M |
| 2026-06-05 | HKD 87,45 | -2,29 % | HKD 90,20 | HKD 91,70 | HKD 85,30 | 2,47M |
| 2026-06-04 | HKD 89,50 | -3,56 % | HKD 93,70 | HKD 93,70 | HKD 86,00 | 4,34M |
| 2026-06-03 | HKD 92,80 | +5,45 % | HKD 88,55 | HKD 96,40 | HKD 87,60 | 7,24M |
| 2026-06-02 | HKD 88,00 | +7,32 % | HKD 81,65 | HKD 88,50 | HKD 81,65 | 4,67M |
| 2026-06-01 | HKD 82,00 | -3,02 % | HKD 87,00 | HKD 87,00 | HKD 80,10 | 2,78M |
| 2026-05-29 | HKD 84,55 | +6,69 % | HKD 81,80 | HKD 89,75 | HKD 81,20 | 6,58M |
| 2026-05-28 | HKD 79,25 | -1,74 % | HKD 80,65 | HKD 82,60 | HKD 76,40 | 2,95M |
| 2026-05-27 | HKD 80,65 | +4,74 % | HKD 77,00 | HKD 82,25 | HKD 77,00 | 2,83M |
| 2026-05-26 | HKD 77,00 | +0,65 % | HKD 76,40 | HKD 80,25 | HKD 74,00 | 2,30M |