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 59,15 | +0,25 % | HKD 59,00 | HKD 60,00 | HKD 57,65 | 94,70K |
| 2026-09-30 | HKD 59,00 | -0,51 % | HKD 59,55 | HKD 61,80 | HKD 58,85 | 177,60K |
| 2026-09-29 | HKD 59,30 | -6,76 % | HKD 63,60 | HKD 63,60 | HKD 59,00 | 254,40K |
| 2026-09-28 | HKD 63,60 | -5,07 % | HKD 69,85 | HKD 69,85 | HKD 61,50 |
| 324,87K |
| 2026-09-25 | HKD 67,00 | 0,00 % | HKD 68,00 | HKD 68,00 | HKD 66,35 | 84,50K |
| 2026-09-24 | HKD 67,00 | -1,83 % | HKD 68,00 | HKD 72,00 | HKD 67,00 | 315,95K |
| 2026-09-23 | HKD 68,25 | -2,22 % | HKD 71,00 | HKD 71,00 | HKD 67,50 | 313,20K |
| 2026-09-22 | HKD 69,80 | -4,12 % | HKD 73,00 | HKD 73,10 | HKD 69,65 | 287,80K |
| 2026-09-21 | HKD 72,80 | +3,56 % | HKD 70,30 | HKD 75,40 | HKD 69,35 | 547,15K |
| 2026-09-18 | HKD 70,30 | -1,06 % | HKD 75,75 | HKD 75,75 | HKD 69,00 | 372,05K |
| 2026-09-17 | HKD 71,05 | +4,79 % | HKD 68,25 | HKD 72,70 | HKD 65,70 | 317,80K |
| 2026-09-16 | HKD 67,80 | 0,00 % | HKD 68,60 | HKD 71,80 | HKD 65,35 | 381,05K |
| 2026-09-15 | HKD 67,80 | -3,00 % | HKD 69,65 | HKD 72,25 | HKD 66,10 | 441,10K |
| 2026-09-14 | HKD 69,90 | -12,57 % | HKD 77,00 | HKD 79,90 | HKD 69,70 | 483,40K |
| 2026-09-11 | HKD 79,95 | -1,36 % | HKD 81,00 | HKD 85,30 | HKD 75,05 | 1,33M |
| 2026-09-10 | HKD 81,05 | +14,56 % | HKD 70,80 | HKD 93,85 | HKD 69,00 | 2,59M |
| 2026-09-09 | HKD 70,75 | +3,28 % | HKD 69,00 | HKD 80,35 | HKD 69,00 | 936,55K |
| 2026-09-08 | HKD 68,50 | +3,32 % | HKD 66,35 | HKD 72,90 | HKD 65,00 | 746,65K |
| 2026-09-07 | HKD 66,30 | -12,65 % | HKD 80,00 | HKD 84,00 | HKD 65,80 | 1,10M |
| 2026-09-04 | HKD 75,90 | +5,64 % | HKD 71,85 | HKD 78,70 | HKD 70,50 | 166,68K |
| 2026-09-03 | HKD 71,85 | +10,88 % | HKD 64,80 | HKD 72,40 | HKD 64,80 | 138,11K |
| 2026-09-02 | HKD 64,80 | -3,93 % | HKD 66,80 | HKD 66,80 | HKD 61,90 | 130,75K |
| 2026-09-01 | HKD 67,45 | -2,53 % | HKD 68,00 | HKD 71,90 | HKD 67,05 | 130,40K |
| 2026-08-31 | HKD 69,20 | +2,44 % | HKD 67,50 | HKD 70,00 | HKD 65,50 | 131,70K |
| 2026-08-28 | HKD 67,55 | +4,24 % | HKD 64,30 | HKD 68,25 | HKD 64,30 | 131,15K |
| 2026-08-27 | HKD 64,80 | -1,22 % | HKD 65,50 | HKD 66,60 | HKD 63,10 | 133,15K |
| 2026-08-26 | HKD 65,60 | +4,63 % | HKD 61,25 | HKD 65,60 | HKD 61,05 | 140,78K |
| 2026-08-25 | HKD 62,70 | -2,03 % | HKD 63,10 | HKD 63,95 | HKD 61,80 | 129,45K |
| 2026-08-24 | HKD 64,00 | +0,47 % | HKD 63,70 | HKD 65,20 | HKD 61,00 | 135,31K |
| 2026-08-21 | HKD 63,70 | +0,63 % | HKD 65,00 | HKD 65,40 | HKD 62,00 | 131,58K |
| 2026-08-20 | HKD 63,30 | -2,76 % | HKD 65,10 | HKD 66,65 | HKD 61,85 | 84,95K |
| 2026-08-19 | HKD 65,10 | -9,83 % | HKD 72,00 | HKD 72,00 | HKD 59,25 | 240,01K |
| 2026-08-18 | HKD 72,20 | +6,57 % | HKD 67,75 | HKD 72,50 | HKD 65,90 | 157,37K |
| 2026-08-17 | HKD 67,75 | +7,11 % | HKD 63,25 | HKD 67,95 | HKD 62,55 | 153,35K |
| 2026-08-14 | HKD 63,25 | +0,40 % | HKD 63,00 | HKD 64,75 | HKD 60,40 | 86,25K |
| 2026-08-13 | HKD 63,00 | -3,15 % | HKD 65,05 | HKD 67,80 | HKD 62,60 | 92,20K |
| 2026-08-12 | HKD 65,05 | +0,62 % | HKD 64,00 | HKD 69,00 | HKD 62,50 | 134,15K |
| 2026-08-11 | HKD 64,65 | +10,23 % | HKD 58,65 | HKD 64,70 | HKD 56,60 | 123,05K |
| 2026-08-10 | HKD 58,65 | +3,26 % | HKD 58,00 | HKD 59,80 | HKD 56,15 | 94,70K |
| 2026-08-07 | HKD 56,80 | -1,56 % | HKD 57,00 | HKD 60,90 | HKD 55,00 | 104,80K |
| 2026-08-06 | HKD 57,70 | +0,44 % | HKD 57,70 | HKD 59,85 | HKD 56,00 | 91,75K |
| 2026-08-05 | HKD 57,45 | -5,67 % | HKD 60,85 | HKD 64,30 | HKD 55,70 | 199,72K |
| 2026-08-04 | HKD 60,90 | +7,31 % | HKD 56,75 | HKD 60,95 | HKD 55,20 | 96,80K |
| 2026-08-03 | HKD 56,75 | -2,24 % | HKD 58,05 | HKD 61,50 | HKD 55,65 | 143,90K |
| 2026-07-31 | HKD 58,05 | +17,75 % | HKD 50,00 | HKD 60,30 | HKD 49,98 | 321,45K |
| 2026-07-30 | HKD 49,30 | +7,13 % | HKD 44,00 | HKD 50,80 | HKD 41,60 | 296,95K |
| 2026-07-29 | HKD 46,02 | -2,42 % | HKD 47,18 | HKD 49,66 | HKD 42,48 | 192,39K |
| 2026-07-28 | HKD 47,16 | -11,02 % | HKD 53,00 | HKD 53,50 | HKD 47,16 | 122,15K |
| 2026-07-27 | HKD 53,00 | -5,69 % | HKD 56,75 | HKD 56,75 | HKD 51,25 | 141,05K |
| 2026-07-24 | HKD 56,20 | -3,10 % | HKD 58,00 | HKD 59,30 | HKD 56,00 | 147,20K |
| 2026-07-23 | HKD 58,00 | -1,69 % | HKD 59,00 | HKD 60,30 | HKD 55,50 | 202,40K |
| 2026-07-22 | HKD 59,00 | -5,30 % | HKD 62,30 | HKD 62,35 | HKD 58,30 | 95,30K |
| 2026-07-21 | HKD 62,30 | +3,83 % | HKD 58,00 | HKD 68,00 | HKD 55,35 | 213,56K |
| 2026-07-20 | HKD 60,00 | -13,54 % | HKD 68,90 | HKD 68,90 | HKD 55,85 | 134,65K |
| 2026-07-17 | HKD 69,40 | -12,92 % | HKD 79,70 | HKD 79,70 | HKD 64,00 | 310,55K |
| 2026-07-16 | HKD 79,70 | +1,34 % | HKD 78,70 | HKD 82,00 | HKD 78,60 | 124,80K |
| 2026-07-15 | HKD 78,65 | -2,84 % | HKD 80,10 | HKD 80,75 | HKD 77,90 | 102,72K |
| 2026-07-14 | HKD 80,95 | -0,43 % | HKD 79,65 | HKD 81,25 | HKD 77,00 | 65,25K |
| 2026-07-13 | HKD 81,30 | -1,99 % | HKD 82,00 | HKD 85,05 | HKD 77,30 | 174,50K |
| 2026-07-10 | HKD 82,95 | +2,41 % | HKD 77,05 | HKD 85,00 | HKD 76,00 | 217,82K |
| 2026-07-09 | HKD 81,00 | -1,22 % | HKD 81,95 | HKD 81,95 | HKD 77,00 | 137,25K |
| 2026-07-08 | HKD 82,00 | -3,19 % | HKD 85,75 | HKD 85,75 | HKD 78,50 | 119,40K |
| 2026-07-07 | HKD 84,70 | -8,43 % | HKD 92,50 | HKD 94,00 | HKD 81,20 | 200,70K |
| 2026-07-06 | HKD 92,50 | +0,11 % | HKD 92,40 | HKD 95,00 | HKD 85,50 | 276,57K |
| 2026-07-03 | HKD 92,40 | +13,03 % | HKD 81,75 | HKD 96,60 | HKD 75,25 | 630,93K |
| 2026-07-02 | HKD 81,75 | -19,54 % | HKD 101,60 | HKD 101,60 | HKD 81,40 | 596,91K |
| 2026-06-30 | HKD 101,60 | -4,51 % | HKD 106,90 | HKD 106,90 | HKD 101,60 | 860,65K |
| 2026-06-29 | HKD 106,40 | +0,76 % | HKD 105,60 | HKD 114,90 | HKD 103,00 | 439,35K |
| 2026-06-26 | HKD 105,60 | -1,40 % | HKD 107,10 | HKD 108,80 | HKD 101,80 | 351,74K |
| 2026-06-25 | HKD 107,10 | +1,04 % | HKD 107,00 | HKD 121,00 | HKD 104,10 | 1,57M |
| 2026-06-24 | HKD 106,00 | — | HKD 101,60 | HKD 140,50 | HKD 101,60 | 6,30M |