Markt geöffnet· · 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 45,26 | 0,00 % | HKD 44,80 | HKD 45,36 | HKD 43,70 | 11,10K |
| 2026-09-30 | HKD 45,26 | +2,21 % | HKD 44,32 | HKD 45,46 | HKD 43,30 | 173,73K |
| 2026-09-29 | HKD 44,28 | +2,03 % | HKD 43,82 | HKD 44,90 | HKD 43,00 | 119,10K |
| 2026-09-28 | HKD 43,40 | -0,23 % | HKD 43,80 | HKD 43,80 | HKD 41,28 | 144,30K |
| 2026-09-25 | HKD 43,50 | +0,09 % | HKD 42,54 | HKD 44,08 | HKD 42,44 | 22,30K |
| 2026-09-24 | HKD 43,46 | -3,42 % | HKD 46,16 | HKD 46,16 | HKD 43,12 | 313,26K |
| 2026-09-23 | HKD 45,00 | +4,70 % | HKD 42,98 | HKD 46,48 | HKD 42,52 | 1,24M |
| 2026-09-22 | HKD 42,98 | -1,96 % | HKD 45,00 | HKD 45,00 | HKD 42,16 | 220,30K |
| 2026-09-21 | HKD 43,84 | +0,55 % | HKD 43,80 | HKD 45,40 | HKD 42,80 | 281,80K |
| 2026-09-18 | HKD 43,60 | +5,62 % | HKD 41,28 | HKD 43,98 | HKD 41,28 | 477,40K |
| 2026-09-17 | HKD 41,28 | +0,34 % | HKD 42,00 | HKD 42,58 | HKD 40,86 | 299,70K |
| 2026-09-16 | HKD 41,14 | -5,29 % | HKD 44,88 | HKD 44,98 | HKD 41,14 | 655,76K |
| 2026-09-15 | HKD 43,44 | -2,78 % | HKD 46,68 | HKD 47,70 | HKD 40,56 | 1,09M |
| 2026-09-14 | HKD 44,68 | +3,04 % | HKD 43,00 | HKD 49,42 | HKD 37,86 | 3,19M |
| 2026-09-11 | HKD 43,36 | -5,90 % | HKD 44,78 | HKD 54,80 | HKD 43,36 | 2,74M |
| 2026-09-10 | HKD 46,08 | -1,45 % | HKD 46,72 | HKD 46,72 | HKD 44,98 | 153,36K |
| 2026-09-09 | HKD 46,76 | +2,81 % | HKD 45,48 | HKD 47,72 | HKD 45,46 | 391,90K |
| 2026-09-08 | HKD 45,48 | -4,21 % | HKD 46,80 | HKD 47,88 | HKD 44,84 | 411,84K |
| 2026-09-07 | HKD 47,48 | +0,59 % | HKD 47,20 | HKD 48,80 | HKD 46,18 | 340,00K |
| 2026-09-04 | HKD 47,20 | +2,16 % | HKD 47,00 | HKD 48,32 | HKD 46,08 | 525,67K |
| 2026-09-03 | HKD 46,20 | -1,45 % | HKD 46,50 | HKD 48,20 | HKD 46,16 | 292,44K |
| 2026-09-02 | HKD 46,88 | -5,37 % | HKD 49,00 | HKD 49,00 | HKD 46,04 | 407,30K |
| 2026-09-01 | HKD 49,54 | -3,05 % | HKD 51,10 | HKD 51,10 | HKD 49,00 | 331,50K |
| 2026-08-31 | HKD 51,10 | -4,22 % | HKD 53,00 | HKD 53,25 | HKD 51,00 | 288,60K |
| 2026-08-28 | HKD 53,35 | -7,46 % | HKD 56,65 | HKD 56,65 | HKD 52,05 | 770,10K |
| 2026-08-27 | HKD 57,65 | +1,32 % | HKD 56,90 | HKD 58,40 | HKD 56,00 | 404,10K |
| 2026-08-26 | HKD 56,90 | +0,09 % | HKD 56,55 | HKD 57,55 | HKD 56,30 | 176,90K |
| 2026-08-25 | HKD 56,85 | +0,35 % | HKD 56,65 | HKD 57,60 | HKD 55,75 | 154,50K |
| 2026-08-24 | HKD 56,65 | -3,41 % | HKD 59,00 | HKD 59,00 | HKD 55,60 | 295,70K |
| 2026-08-21 | HKD 58,65 | -0,17 % | HKD 58,75 | HKD 60,30 | HKD 58,20 | 194,70K |
| 2026-08-20 | HKD 58,75 | -0,42 % | HKD 61,00 | HKD 62,00 | HKD 57,35 | 302,12K |
| 2026-08-19 | HKD 59,00 | -8,03 % | HKD 64,15 | HKD 64,15 | HKD 58,05 | 346,50K |
| 2026-08-18 | HKD 64,15 | +2,80 % | HKD 62,30 | HKD 65,00 | HKD 60,60 | 322,20K |
| 2026-08-17 | HKD 62,40 | +7,68 % | HKD 56,45 | HKD 62,60 | HKD 56,45 | 280,20K |
| 2026-08-14 | HKD 57,95 | -2,77 % | HKD 59,50 | HKD 60,50 | HKD 57,40 | 190,60K |
| 2026-08-13 | HKD 59,60 | -4,72 % | HKD 62,30 | HKD 62,30 | HKD 59,45 | 261,80K |
| 2026-08-12 | HKD 62,55 | +1,13 % | HKD 61,85 | HKD 62,70 | HKD 60,65 | 187,37K |
| 2026-08-11 | HKD 61,85 | -1,83 % | HKD 64,00 | HKD 63,50 | HKD 61,55 | 292,36K |
| 2026-08-10 | HKD 63,00 | -5,33 % | HKD 66,50 | HKD 67,95 | HKD 62,70 | 225,50K |
| 2026-08-07 | HKD 66,55 | -3,34 % | HKD 68,00 | HKD 68,70 | HKD 65,25 | 233,40K |
| 2026-08-06 | HKD 68,85 | +1,62 % | HKD 67,70 | HKD 68,85 | HKD 63,45 | 493,97K |
| 2026-08-05 | HKD 67,75 | +11,43 % | HKD 60,90 | HKD 67,75 | HKD 59,90 | 415,60K |
| 2026-08-04 | HKD 60,80 | +5,10 % | HKD 57,90 | HKD 60,95 | HKD 57,40 | 380,80K |
| 2026-08-03 | HKD 57,85 | +0,52 % | HKD 59,30 | HKD 60,25 | HKD 56,75 | 272,14K |
| 2026-07-31 | HKD 57,55 | +3,97 % | HKD 56,05 | HKD 59,25 | HKD 55,85 | 505,10K |
| 2026-07-30 | HKD 55,35 | -2,89 % | HKD 55,10 | HKD 57,95 | HKD 54,90 | 307,70K |
| 2026-07-29 | HKD 57,00 | +1,42 % | HKD 55,70 | HKD 57,20 | HKD 54,85 | 309,00K |
| 2026-07-28 | HKD 56,20 | -0,79 % | HKD 55,80 | HKD 57,55 | HKD 54,60 | 223,70K |
| 2026-07-27 | HKD 56,65 | +0,89 % | HKD 55,20 | HKD 56,95 | HKD 54,95 | 189,70K |
| 2026-07-24 | HKD 56,15 | -2,01 % | HKD 56,95 | HKD 56,95 | HKD 55,40 | 125,80K |
| 2026-07-23 | HKD 57,30 | +0,53 % | HKD 57,50 | HKD 57,50 | HKD 55,60 | 160,23K |
| 2026-07-22 | HKD 57,00 | -0,35 % | HKD 58,65 | HKD 58,65 | HKD 55,35 | 208,10K |
| 2026-07-21 | HKD 57,20 | -0,17 % | HKD 57,30 | HKD 58,50 | HKD 56,00 | 285,10K |
| 2026-07-20 | HKD 57,30 | +0,26 % | HKD 57,00 | HKD 58,50 | HKD 56,05 | 207,16K |
| 2026-07-17 | HKD 57,15 | -3,38 % | HKD 60,05 | HKD 60,50 | HKD 53,80 | 448,40K |
| 2026-07-16 | HKD 59,15 | +2,25 % | HKD 57,80 | HKD 61,40 | HKD 56,85 | 414,50K |
| 2026-07-15 | HKD 57,85 | -0,86 % | HKD 58,35 | HKD 59,00 | HKD 56,10 | 372,60K |
| 2026-07-14 | HKD 58,35 | -2,75 % | HKD 59,70 | HKD 59,70 | HKD 53,95 | 499,33K |
| 2026-07-13 | HKD 60,00 | -11,70 % | HKD 68,90 | HKD 68,90 | HKD 56,65 | 796,52K |
| 2026-07-10 | HKD 67,95 | -0,07 % | HKD 67,90 | HKD 69,30 | HKD 65,50 | 345,60K |
| 2026-07-09 | HKD 68,00 | +1,95 % | HKD 70,00 | HKD 70,00 | HKD 64,10 | 427,60K |
| 2026-07-08 | HKD 66,70 | +5,12 % | HKD 64,95 | HKD 66,70 | HKD 60,00 | 473,60K |
| 2026-07-07 | HKD 63,45 | -2,53 % | HKD 67,95 | HKD 68,85 | HKD 62,60 | 593,00K |
| 2026-07-06 | HKD 65,10 | -2,62 % | HKD 70,00 | HKD 71,65 | HKD 62,30 | 860,60K |
| 2026-07-03 | HKD 66,85 | +18,53 % | HKD 55,60 | HKD 67,50 | HKD 55,10 | 1,37M |
| 2026-07-02 | HKD 56,40 | -0,79 % | HKD 58,00 | HKD 58,70 | HKD 54,20 | 562,40K |
| 2026-06-30 | HKD 56,85 | +3,93 % | HKD 54,30 | HKD 58,45 | HKD 53,90 | 730,90K |
| 2026-06-29 | HKD 54,70 | +1,11 % | HKD 53,45 | HKD 55,95 | HKD 53,45 | 400,50K |
| 2026-06-26 | HKD 54,10 | -7,84 % | HKD 58,70 | HKD 58,70 | HKD 53,05 | 353,30K |
| 2026-06-25 | HKD 58,70 | -2,57 % | HKD 61,95 | HKD 61,95 | HKD 56,05 | 471,74K |
| 2026-06-24 | HKD 60,25 | -4,67 % | HKD 64,00 | HKD 64,45 | HKD 60,25 | 309,20K |
| 2026-06-23 | HKD 63,20 | +1,77 % | HKD 65,65 | HKD 65,65 | HKD 58,85 | 721,30K |
| 2026-06-22 | HKD 62,10 | +7,07 % | HKD 63,40 | HKD 69,50 | HKD 60,05 | 1,37M |
| 2026-06-18 | HKD 58,00 | +4,50 % | HKD 53,05 | HKD 58,20 | HKD 53,00 | 632,49K |
| 2026-06-17 | HKD 55,50 | -2,29 % | HKD 57,85 | HKD 57,85 | HKD 54,25 | 439,50K |
| 2026-06-16 | HKD 56,80 | -6,19 % | HKD 60,60 | HKD 60,60 | HKD 55,70 | 717,60K |
| 2026-06-15 | HKD 60,55 | -0,74 % | HKD 61,00 | HKD 62,40 | HKD 60,00 | 435,35K |
| 2026-06-12 | HKD 61,00 | -0,25 % | HKD 63,40 | HKD 63,75 | HKD 60,50 | 579,95K |
| 2026-06-11 | HKD 61,15 | -13,51 % | HKD 70,70 | HKD 70,70 | HKD 60,10 | 1,18M |
| 2026-06-10 | HKD 70,70 | -7,94 % | HKD 78,05 | HKD 78,05 | HKD 68,85 | 588,30K |
| 2026-06-09 | HKD 76,80 | -4,00 % | HKD 82,00 | HKD 82,00 | HKD 76,65 | 337,80K |
| 2026-06-08 | HKD 80,00 | -1,23 % | HKD 80,00 | HKD 85,80 | HKD 78,10 | 727,42K |
| 2026-06-05 | HKD 81,00 | -2,41 % | HKD 83,00 | HKD 85,90 | HKD 79,85 | 497,73K |
| 2026-06-04 | HKD 83,00 | +2,09 % | HKD 81,00 | HKD 85,40 | HKD 78,50 | 368,40K |
| 2026-06-03 | HKD 81,30 | -5,02 % | HKD 85,65 | HKD 86,85 | HKD 79,80 | 569,70K |
| 2026-06-02 | HKD 85,60 | +1,66 % | HKD 86,90 | HKD 99,05 | HKD 84,20 | 2,23M |
| 2026-06-01 | HKD 84,20 | -9,27 % | HKD 93,20 | HKD 95,45 | HKD 83,60 | 860,40K |
| 2026-05-29 | HKD 92,80 | -6,40 % | HKD 101,00 | HKD 101,00 | HKD 91,65 | 390,35K |
| 2026-05-28 | HKD 99,15 | -2,32 % | HKD 100,30 | HKD 104,00 | HKD 96,00 | 230,50K |
| 2026-05-27 | HKD 101,50 | -2,59 % | HKD 103,40 | HKD 105,20 | HKD 99,60 | 266,86K |