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