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 333,80 | +2,08 % | HKD 330,00 | HKD 335,00 | HKD 325,60 | 739,01K |
| 2026-09-29 | HKD 327,00 | -1,21 % | HKD 331,00 | HKD 332,60 | HKD 326,00 | 575,12K |
| 2026-09-28 | HKD 331,00 | -2,70 % | HKD 338,80 | HKD 339,60 | HKD 323,20 | 1,01M |
| 2026-09-25 | HKD 340,20 | -1,51 % | HKD 347,00 | HKD 347,00 | HKD 337,00 | 209,65K |
| 2026-09-24 | HKD 345,40 | -2,15 % | HKD 353,00 | HKD 353,00 | HKD 341,80 | 773,89K |
| 2026-09-23 | HKD 353,00 | -2,70 % | HKD 366,00 | HKD 366,00 | HKD 350,20 | 944,50K |
| 2026-09-22 | HKD 362,80 | -1,57 % | HKD 371,20 | HKD 371,20 | HKD 360,40 | 608,56K |
| 2026-09-21 | HKD 368,60 | -3,76 % | HKD 383,00 | HKD 383,80 | HKD 367,60 | 514,73K |
| 2026-09-18 | HKD 383,00 | +5,51 % | HKD 372,00 | HKD 383,00 | HKD 367,60 | 1,04M |
| 2026-09-17 | HKD 363,00 | -3,04 % | HKD 365,80 | HKD 373,20 | HKD 357,00 | 1,37M |
| 2026-09-16 | HKD 374,40 | +5,23 % | HKD 359,80 | HKD 376,80 | HKD 357,00 | 1,01M |
| 2026-09-15 | HKD 355,80 | -3,58 % | HKD 367,00 | HKD 368,00 | HKD 355,00 | 721,59K |
| 2026-09-14 | HKD 369,00 | -0,16 % | HKD 369,40 | HKD 379,00 | HKD 365,20 | 549,29K |
| 2026-09-11 | HKD 369,60 | -4,64 % | HKD 378,00 | HKD 378,00 | HKD 362,40 | 1,24M |
| 2026-09-10 | HKD 387,60 | -3,34 % | HKD 400,00 | HKD 404,20 | HKD 382,60 | 853,03K |
| 2026-09-09 | HKD 401,00 | +1,88 % | HKD 395,00 | HKD 402,80 | HKD 382,40 | 1,20M |
| 2026-09-08 | HKD 393,60 | +0,97 % | HKD 393,00 | HKD 413,00 | HKD 392,80 | 989,57K |
| 2026-09-07 | HKD 389,80 | -2,16 % | HKD 395,40 | HKD 397,60 | HKD 385,00 | 842,86K |
| 2026-09-04 | HKD 398,40 | +3,27 % | HKD 395,00 | HKD 407,20 | HKD 393,00 | 1,23M |
| 2026-09-03 | HKD 385,80 | +0,21 % | HKD 395,00 | HKD 397,00 | HKD 384,80 | 798,12K |
| 2026-09-02 | HKD 385,00 | -0,67 % | HKD 375,00 | HKD 388,80 | HKD 365,00 | 1,40M |
| 2026-09-01 | HKD 387,60 | -2,56 % | HKD 396,80 | HKD 397,40 | HKD 386,00 | 698,21K |
| 2026-08-31 | HKD 397,80 | -2,88 % | HKD 390,00 | HKD 409,00 | HKD 374,60 | 2,40M |
| 2026-08-28 | HKD 409,60 | +0,54 % | HKD 400,00 | HKD 417,80 | HKD 398,00 | 1,31M |
| 2026-08-27 | HKD 407,40 | +0,49 % | HKD 402,40 | HKD 419,80 | HKD 398,00 | 1,60M |
| 2026-08-26 | HKD 405,40 | +4,00 % | HKD 395,00 | HKD 411,40 | HKD 383,00 | 2,48M |
| 2026-08-25 | HKD 389,80 | -2,11 % | HKD 401,00 | HKD 407,20 | HKD 381,00 | 1,21M |
| 2026-08-24 | HKD 398,20 | +0,10 % | HKD 405,00 | HKD 422,20 | HKD 393,60 | 2,39M |
| 2026-08-21 | HKD 397,80 | +7,46 % | HKD 378,00 | HKD 402,20 | HKD 371,20 | 2,49M |
| 2026-08-20 | HKD 370,20 | +8,12 % | HKD 365,80 | HKD 384,80 | HKD 363,80 | 2,41M |
| 2026-08-19 | HKD 342,40 | -0,12 % | HKD 335,60 | HKD 345,60 | HKD 330,20 | 602,29K |
| 2026-08-18 | HKD 342,80 | -2,28 % | HKD 357,20 | HKD 357,80 | HKD 337,20 | 682,33K |
| 2026-08-17 | HKD 350,80 | +5,16 % | HKD 337,00 | HKD 353,00 | HKD 337,00 | 934,57K |
| 2026-08-14 | HKD 333,60 | -3,70 % | HKD 340,00 | HKD 344,60 | HKD 333,20 | 1,22M |
| 2026-08-13 | HKD 346,40 | -3,56 % | HKD 363,00 | HKD 367,60 | HKD 341,20 | 1,63M |
| 2026-08-12 | HKD 359,20 | -0,77 % | HKD 368,40 | HKD 368,40 | HKD 357,20 | 1,02M |
| 2026-08-11 | HKD 362,00 | -8,49 % | HKD 402,80 | HKD 411,60 | HKD 362,00 | 2,96M |
| 2026-08-10 | HKD 395,60 | +12,39 % | HKD 366,00 | HKD 397,00 | HKD 365,00 | 3,84M |
| 2026-08-07 | HKD 352,00 | +0,23 % | HKD 350,00 | HKD 356,40 | HKD 338,40 | 1,35M |
| 2026-08-06 | HKD 351,20 | +3,23 % | HKD 361,20 | HKD 371,80 | HKD 350,00 | 1,99M |
| 2026-08-05 | HKD 340,20 | +6,71 % | HKD 317,20 | HKD 340,60 | HKD 317,20 | 1,66M |
| 2026-08-04 | HKD 318,80 | -0,38 % | HKD 315,00 | HKD 320,00 | HKD 310,00 | 1,05M |
| 2026-08-03 | HKD 320,00 | -1,48 % | HKD 323,80 | HKD 324,40 | HKD 313,80 | 958,71K |
| 2026-07-31 | HKD 324,80 | +10,10 % | HKD 296,00 | HKD 324,80 | HKD 291,40 | 2,64M |
| 2026-07-30 | HKD 295,00 | +2,57 % | HKD 290,20 | HKD 308,00 | HKD 290,20 | 2,77M |
| 2026-07-29 | HKD 287,60 | -4,83 % | HKD 301,00 | HKD 301,00 | HKD 282,20 | 4,42M |
| 2026-07-28 | HKD 302,20 | -23,76 % | HKD 345,00 | HKD 349,80 | HKD 297,00 | 7,01M |
| 2026-07-27 | HKD 396,40 | +5,65 % | HKD 383,00 | HKD 398,20 | HKD 383,00 | 1,03M |
| 2026-07-24 | HKD 375,20 | -4,29 % | HKD 381,20 | HKD 381,20 | HKD 363,20 | 1,44M |
| 2026-07-23 | HKD 392,00 | -1,31 % | HKD 397,20 | HKD 405,60 | HKD 386,60 | 998,54K |
| 2026-07-22 | HKD 397,20 | +6,09 % | HKD 389,00 | HKD 409,60 | HKD 380,60 | 1,85M |
| 2026-07-21 | HKD 374,40 | +2,46 % | HKD 367,60 | HKD 379,60 | HKD 358,40 | 763,74K |
| 2026-07-20 | HKD 365,40 | +4,40 % | HKD 353,80 | HKD 368,00 | HKD 347,00 | 926,17K |
| 2026-07-17 | HKD 350,00 | -6,27 % | HKD 368,00 | HKD 372,20 | HKD 348,20 | 1,02M |
| 2026-07-16 | HKD 373,40 | -0,43 % | HKD 380,80 | HKD 386,00 | HKD 370,60 | 835,41K |
| 2026-07-15 | HKD 375,00 | +0,32 % | HKD 380,80 | HKD 387,80 | HKD 373,20 | 647,84K |
| 2026-07-14 | HKD 373,80 | -2,96 % | HKD 378,00 | HKD 378,20 | HKD 365,00 | 1,22M |
| 2026-07-13 | HKD 385,20 | -1,53 % | HKD 381,00 | HKD 393,00 | HKD 380,60 | 517,67K |
| 2026-07-10 | HKD 391,20 | +2,14 % | HKD 387,60 | HKD 395,80 | HKD 377,20 | 1,01M |
| 2026-07-09 | HKD 383,00 | -5,57 % | HKD 395,40 | HKD 400,00 | HKD 374,00 | 1,44M |
| 2026-07-08 | HKD 405,60 | +3,42 % | HKD 387,20 | HKD 412,20 | HKD 380,60 | 1,20M |
| 2026-07-07 | HKD 392,20 | +3,21 % | HKD 378,60 | HKD 393,40 | HKD 365,80 | 1,14M |
| 2026-07-06 | HKD 380,00 | -0,58 % | HKD 390,00 | HKD 392,00 | HKD 370,00 | 742,62K |
| 2026-07-03 | HKD 382,20 | +5,99 % | HKD 369,60 | HKD 399,80 | HKD 369,60 | 1,59M |
| 2026-07-02 | HKD 360,60 | +4,10 % | HKD 354,00 | HKD 371,60 | HKD 346,60 | 1,50M |
| 2026-06-30 | HKD 346,40 | -5,30 % | HKD 359,60 | HKD 364,40 | HKD 342,80 | 1,41M |
| 2026-06-29 | HKD 365,80 | -1,40 % | HKD 372,00 | HKD 384,00 | HKD 357,00 | 1,72M |
| 2026-06-26 | HKD 371,00 | +0,87 % | HKD 370,00 | HKD 374,00 | HKD 356,60 | 1,94M |
| 2026-06-25 | HKD 367,80 | -8,10 % | HKD 390,40 | HKD 394,40 | HKD 365,60 | 1,99M |
| 2026-06-24 | HKD 400,20 | -0,94 % | HKD 396,00 | HKD 417,60 | HKD 395,40 | 1,15M |
| 2026-06-23 | HKD 404,00 | -7,08 % | HKD 430,20 | HKD 436,80 | HKD 401,80 | 1,69M |
| 2026-06-22 | HKD 434,80 | -5,15 % | HKD 456,00 | HKD 456,00 | HKD 430,20 | 1,20M |
| 2026-06-18 | HKD 458,40 | +1,42 % | HKD 450,20 | HKD 459,20 | HKD 444,00 | 868,59K |
| 2026-06-17 | HKD 452,00 | -3,75 % | HKD 469,60 | HKD 469,60 | HKD 450,20 | 633,29K |
| 2026-06-16 | HKD 469,60 | -3,65 % | HKD 494,80 | HKD 499,00 | HKD 455,40 | 1,29M |
| 2026-06-15 | HKD 487,40 | +3,70 % | HKD 473,20 | HKD 491,80 | HKD 473,20 | 1,18M |
| 2026-06-12 | HKD 470,00 | +6,00 % | HKD 478,00 | HKD 487,80 | HKD 448,00 | 1,64M |
| 2026-06-11 | HKD 443,40 | -1,64 % | HKD 443,20 | HKD 448,00 | HKD 434,40 | 1,15M |
| 2026-06-10 | HKD 450,80 | -1,23 % | HKD 444,60 | HKD 459,80 | HKD 432,60 | 807,92K |
| 2026-06-09 | HKD 456,40 | -3,51 % | HKD 467,80 | HKD 467,80 | HKD 441,60 | 1,06M |
| 2026-06-08 | HKD 473,00 | -5,40 % | HKD 490,00 | HKD 490,00 | HKD 454,00 | 1,26M |
| 2026-06-05 | HKD 500,00 | -1,77 % | HKD 506,50 | HKD 507,00 | HKD 495,40 | 499,59K |
| 2026-06-04 | HKD 509,00 | -1,74 % | HKD 518,00 | HKD 519,00 | HKD 500,50 | 716,44K |
| 2026-06-03 | HKD 518,00 | -1,71 % | HKD 521,50 | HKD 521,50 | HKD 503,50 | 898,67K |
| 2026-06-02 | HKD 527,00 | -2,95 % | HKD 531,50 | HKD 543,50 | HKD 525,00 | 937,83K |
| 2026-06-01 | HKD 543,00 | +7,74 % | HKD 504,00 | HKD 552,00 | HKD 496,20 | 2,39M |
| 2026-05-29 | HKD 504,00 | +3,41 % | HKD 497,00 | HKD 504,00 | HKD 473,60 | 2,47M |
| 2026-05-28 | HKD 487,40 | -2,71 % | HKD 500,00 | HKD 504,00 | HKD 474,00 | 1,38M |
| 2026-05-27 | HKD 501,00 | -2,05 % | HKD 520,50 | HKD 520,50 | HKD 495,20 | 1,01M |
| 2026-05-26 | HKD 511,50 | +1,19 % | HKD 510,00 | HKD 524,50 | HKD 503,00 | 1,15M |