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 43,50 | +1,16 % | HKD 42,98 | HKD 43,50 | HKD 42,70 | 26,20K |
| 2026-09-30 | HKD 43,00 | -1,15 % | HKD 43,50 | HKD 43,92 | HKD 42,60 | 64,40K |
| 2026-09-29 | HKD 43,50 | -6,61 % | HKD 46,52 | HKD 46,52 | HKD 43,42 | 33,60K |
| 2026-09-28 | HKD 46,58 | +1,26 % | HKD 46,00 | HKD 47,40 | HKD 45,88 | 49,20K |
| 2026-09-25 | HKD 46,00 | +0,39 % | HKD 45,82 | HKD 46,80 | HKD 43,00 | 35,20K |
| 2026-09-24 | HKD 45,82 | -0,61 % | HKD 46,20 | HKD 47,00 | HKD 45,78 | 24,30K |
| 2026-09-23 | HKD 46,10 | -5,84 % | HKD 47,98 | HKD 48,00 | HKD 45,50 | 86,30K |
| 2026-09-22 | HKD 48,96 | -1,25 % | HKD 49,60 | HKD 51,10 | HKD 47,80 | 40,50K |
| 2026-09-21 | HKD 49,58 | -1,72 % | HKD 53,45 | HKD 53,45 | HKD 48,20 | 44,10K |
| 2026-09-18 | HKD 50,45 | +8,03 % | HKD 48,00 | HKD 53,00 | HKD 47,04 | 133,00K |
| 2026-09-17 | HKD 46,70 | +1,04 % | HKD 46,00 | HKD 47,48 | HKD 45,30 | 46,90K |
| 2026-09-16 | HKD 46,22 | -2,24 % | HKD 47,50 | HKD 47,50 | HKD 45,20 | 74,70K |
| 2026-09-15 | HKD 47,28 | -6,56 % | HKD 50,60 | HKD 50,60 | HKD 46,70 | 89,00K |
| 2026-09-14 | HKD 50,60 | -2,32 % | HKD 51,75 | HKD 51,85 | HKD 48,76 | 49,90K |
| 2026-09-11 | HKD 51,80 | +0,58 % | HKD 50,55 | HKD 52,60 | HKD 50,00 | 47,20K |
| 2026-09-10 | HKD 51,50 | -8,20 % | HKD 56,10 | HKD 56,10 | HKD 51,10 | 103,70K |
| 2026-09-09 | HKD 56,10 | -3,28 % | HKD 58,00 | HKD 59,80 | HKD 56,10 | 52,10K |
| 2026-09-08 | HKD 58,00 | 0,00 % | HKD 58,00 | HKD 58,60 | HKD 57,25 | 88,60K |
| 2026-09-07 | HKD 58,00 | +3,48 % | HKD 58,45 | HKD 59,00 | HKD 55,05 | 62,10K |
| 2026-09-04 | HKD 56,05 | -3,45 % | HKD 59,50 | HKD 60,30 | HKD 55,50 | 126,10K |
| 2026-09-03 | HKD 58,05 | -1,11 % | HKD 59,60 | HKD 60,60 | HKD 58,00 | 126,20K |
| 2026-09-02 | HKD 58,70 | +0,34 % | HKD 60,50 | HKD 60,50 | HKD 58,25 | 128,10K |
| 2026-09-01 | HKD 58,50 | -4,33 % | HKD 62,80 | HKD 62,80 | HKD 55,00 | 150,40K |
| 2026-08-31 | HKD 61,15 | -2,55 % | HKD 64,00 | HKD 65,40 | HKD 58,80 | 122,60K |
| 2026-08-28 | HKD 62,75 | +3,72 % | HKD 61,50 | HKD 64,90 | HKD 60,60 | 154,90K |
| 2026-08-27 | HKD 60,50 | +1,94 % | HKD 59,40 | HKD 62,00 | HKD 59,00 | 74,10K |
| 2026-08-26 | HKD 59,35 | +2,33 % | HKD 58,00 | HKD 60,60 | HKD 58,00 | 47,00K |
| 2026-08-25 | HKD 58,00 | +0,35 % | HKD 57,85 | HKD 59,65 | HKD 57,50 | 54,70K |
| 2026-08-24 | HKD 57,80 | -4,86 % | HKD 60,00 | HKD 60,65 | HKD 57,15 | 104,30K |
| 2026-08-21 | HKD 60,75 | -1,22 % | HKD 61,50 | HKD 62,30 | HKD 59,80 | 139,10K |
| 2026-08-20 | HKD 61,50 | -2,69 % | HKD 63,20 | HKD 64,20 | HKD 60,15 | 203,10K |
| 2026-08-19 | HKD 63,20 | -11,61 % | HKD 71,50 | HKD 73,50 | HKD 60,80 | 506,60K |
| 2026-08-18 | HKD 71,50 | +2,29 % | HKD 70,90 | HKD 73,10 | HKD 69,40 | 214,60K |
| 2026-08-17 | HKD 69,90 | +1,53 % | HKD 68,85 | HKD 71,00 | HKD 66,50 | 172,10K |
| 2026-08-14 | HKD 68,85 | +9,37 % | HKD 63,00 | HKD 69,60 | HKD 63,00 | 351,40K |
| 2026-08-13 | HKD 62,95 | +4,48 % | HKD 60,25 | HKD 65,05 | HKD 60,25 | 265,50K |
| 2026-08-12 | HKD 60,25 | -4,06 % | HKD 62,80 | HKD 63,30 | HKD 59,50 | 221,00K |
| 2026-08-11 | HKD 62,80 | -0,08 % | HKD 62,90 | HKD 65,85 | HKD 60,20 | 245,80K |
| 2026-08-10 | HKD 62,85 | -6,61 % | HKD 67,35 | HKD 71,50 | HKD 62,60 | 246,40K |
| 2026-08-07 | HKD 67,30 | +4,26 % | HKD 64,55 | HKD 68,70 | HKD 64,30 | 181,70K |
| 2026-08-06 | HKD 64,55 | -2,42 % | HKD 66,15 | HKD 66,15 | HKD 62,60 | 121,00K |
| 2026-08-05 | HKD 66,15 | +5,67 % | HKD 62,60 | HKD 67,75 | HKD 62,60 | 189,90K |
| 2026-08-04 | HKD 62,60 | +3,47 % | HKD 60,50 | HKD 64,40 | HKD 60,45 | 136,81K |
| 2026-08-03 | HKD 60,50 | +0,83 % | HKD 61,00 | HKD 61,60 | HKD 56,65 | 126,50K |
| 2026-07-31 | HKD 60,00 | +21,46 % | HKD 53,00 | HKD 60,00 | HKD 53,00 | 625,20K |
| 2026-07-30 | HKD 49,40 | -6,97 % | HKD 53,10 | HKD 54,75 | HKD 48,20 | 331,20K |
| 2026-07-29 | HKD 53,10 | -11,57 % | HKD 61,85 | HKD 62,80 | HKD 52,35 | 428,70K |
| 2026-07-28 | HKD 60,05 | -11,56 % | HKD 66,50 | HKD 67,90 | HKD 59,70 | 206,70K |
| 2026-07-27 | HKD 67,90 | +7,27 % | HKD 63,80 | HKD 69,40 | HKD 62,60 | 132,70K |
| 2026-07-24 | HKD 63,30 | -5,45 % | HKD 67,00 | HKD 69,00 | HKD 62,60 | 265,60K |
| 2026-07-23 | HKD 66,95 | +4,04 % | HKD 64,35 | HKD 70,10 | HKD 63,20 | 196,90K |
| 2026-07-22 | HKD 64,35 | -1,30 % | HKD 65,40 | HKD 67,95 | HKD 62,75 | 221,80K |
| 2026-07-21 | HKD 65,20 | +1,56 % | HKD 65,25 | HKD 68,85 | HKD 64,55 | 275,29K |
| 2026-07-20 | HKD 64,20 | -3,02 % | HKD 66,20 | HKD 67,00 | HKD 62,00 | 468,00K |
| 2026-07-17 | HKD 66,20 | -15,18 % | HKD 77,10 | HKD 78,05 | HKD 66,05 | 687,70K |
| 2026-07-16 | HKD 78,05 | -0,57 % | HKD 78,50 | HKD 85,00 | HKD 76,60 | 302,70K |
| 2026-07-15 | HKD 78,50 | -5,42 % | HKD 86,75 | HKD 87,00 | HKD 74,70 | 848,00K |
| 2026-07-14 | HKD 83,00 | +3,23 % | HKD 80,40 | HKD 86,45 | HKD 71,55 | 680,30K |
| 2026-07-13 | HKD 80,40 | -13,55 % | HKD 93,60 | HKD 101,80 | HKD 79,15 | 978,70K |
| 2026-07-10 | HKD 93,00 | -14,68 % | HKD 109,00 | HKD 115,10 | HKD 91,45 | 1,43M |
| 2026-07-09 | HKD 109,00 | +4,61 % | HKD 107,20 | HKD 113,10 | HKD 96,05 | 969,50K |
| 2026-07-08 | HKD 104,20 | -4,40 % | HKD 110,00 | HKD 114,50 | HKD 100,50 | 996,80K |
| 2026-07-07 | HKD 109,00 | +13,54 % | HKD 96,00 | HKD 114,40 | HKD 93,00 | 2,31M |
| 2026-07-06 | HKD 96,00 | +2,13 % | HKD 96,95 | HKD 119,60 | HKD 92,00 | 3,22M |
| 2026-07-03 | HKD 94,00 | +44,95 % | HKD 65,90 | HKD 100,00 | HKD 62,55 | 3,18M |
| 2026-07-02 | HKD 64,85 | -11,16 % | HKD 73,10 | HKD 79,70 | HKD 58,40 | 3,64M |
| 2026-06-30 | HKD 73,00 | — | HKD 88,20 | HKD 98,60 | HKD 73,00 | 10,39M |