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 53,15 | -0,93 % | HKD 53,65 | HKD 53,65 | HKD 51,00 | 23,20K |
| 2026-09-30 | HKD 53,65 | -0,09 % | HKD 54,95 | HKD 54,95 | HKD 53,10 | 8,70K |
| 2026-09-29 | HKD 53,70 | +1,70 % | HKD 52,80 | HKD 54,00 | HKD 52,75 | 18,30K |
| 2026-09-28 | HKD 52,80 | +0,19 % | HKD 52,75 | HKD 52,95 | HKD 51,05 |
| 24,60K |
| 2026-09-25 | HKD 52,70 | -1,40 % | HKD 53,05 | HKD 53,05 | HKD 51,70 | 15,55K |
| 2026-09-24 | HKD 53,45 | -0,65 % | HKD 55,00 | HKD 55,00 | HKD 52,90 | 44,95K |
| 2026-09-23 | HKD 53,80 | -1,82 % | HKD 54,90 | HKD 55,60 | HKD 53,80 | 23,80K |
| 2026-09-22 | HKD 54,80 | -0,36 % | HKD 56,00 | HKD 56,00 | HKD 54,00 | 48,55K |
| 2026-09-21 | HKD 55,00 | +2,61 % | HKD 53,60 | HKD 56,30 | HKD 52,75 | 47,10K |
| 2026-09-18 | HKD 53,60 | -0,74 % | HKD 54,00 | HKD 54,60 | HKD 52,50 | 15,41K |
| 2026-09-17 | HKD 54,00 | +0,09 % | HKD 53,55 | HKD 54,20 | HKD 53,20 | 56,35K |
| 2026-09-16 | HKD 53,95 | +3,15 % | HKD 52,30 | HKD 54,20 | HKD 51,50 | 49,42K |
| 2026-09-15 | HKD 52,30 | +5,06 % | HKD 50,50 | HKD 52,90 | HKD 50,50 | 60,40K |
| 2026-09-14 | HKD 49,78 | +4,80 % | HKD 47,54 | HKD 50,95 | HKD 47,10 | 44,85K |
| 2026-09-11 | HKD 47,50 | -1,66 % | HKD 48,30 | HKD 50,25 | HKD 47,50 | 30,00K |
| 2026-09-10 | HKD 48,30 | -4,45 % | HKD 50,95 | HKD 50,95 | HKD 48,30 | 20,60K |
| 2026-09-09 | HKD 50,55 | +4,53 % | HKD 49,78 | HKD 51,00 | HKD 48,46 | 38,20K |
| 2026-09-08 | HKD 48,36 | +0,33 % | HKD 49,48 | HKD 49,60 | HKD 47,28 | 31,75K |
| 2026-09-07 | HKD 48,20 | +6,68 % | HKD 46,36 | HKD 48,86 | HKD 45,82 | 22,05K |
| 2026-09-04 | HKD 45,18 | -1,61 % | HKD 45,92 | HKD 46,28 | HKD 45,08 | 13,25K |
| 2026-09-03 | HKD 45,92 | -2,26 % | HKD 46,30 | HKD 47,14 | HKD 45,02 | 40,45K |
| 2026-09-02 | HKD 46,98 | -1,05 % | HKD 47,44 | HKD 47,44 | HKD 46,04 | 17,90K |
| 2026-09-01 | HKD 47,48 | -4,12 % | HKD 49,62 | HKD 49,62 | HKD 46,94 | 23,45K |
| 2026-08-31 | HKD 49,52 | +2,65 % | HKD 48,02 | HKD 49,58 | HKD 45,92 | 50,70K |
| 2026-08-28 | HKD 48,24 | -4,29 % | HKD 50,40 | HKD 50,40 | HKD 48,24 | 14,70K |
| 2026-08-27 | HKD 50,40 | 0,00 % | HKD 50,50 | HKD 51,85 | HKD 50,40 | 37,05K |
| 2026-08-26 | HKD 50,40 | +0,70 % | HKD 50,00 | HKD 51,00 | HKD 50,00 | 5,50K |
| 2026-08-25 | HKD 50,05 | +0,95 % | HKD 49,60 | HKD 50,60 | HKD 49,52 | 7,95K |
| 2026-08-24 | HKD 49,58 | -0,68 % | HKD 49,84 | HKD 49,84 | HKD 49,00 | 5,75K |
| 2026-08-21 | HKD 49,92 | +0,81 % | HKD 48,50 | HKD 49,92 | HKD 48,50 | 21,70K |
| 2026-08-20 | HKD 49,52 | +0,32 % | HKD 51,40 | HKD 52,60 | HKD 48,76 | 45,25K |
| 2026-08-19 | HKD 49,36 | -5,71 % | HKD 51,35 | HKD 51,85 | HKD 48,02 | 43,00K |
| 2026-08-18 | HKD 52,35 | -0,85 % | HKD 52,70 | HKD 52,80 | HKD 51,00 | 23,35K |
| 2026-08-17 | HKD 52,80 | -2,40 % | HKD 55,45 | HKD 56,10 | HKD 51,50 | 64,85K |
| 2026-08-14 | HKD 54,10 | +1,12 % | HKD 53,50 | HKD 54,25 | HKD 53,00 | 46,40K |
| 2026-08-13 | HKD 53,50 | +4,39 % | HKD 52,50 | HKD 53,50 | HKD 52,05 | 39,70K |
| 2026-08-12 | HKD 51,25 | +1,28 % | HKD 51,20 | HKD 52,50 | HKD 51,20 | 8,85K |
| 2026-08-11 | HKD 50,60 | -0,39 % | HKD 51,30 | HKD 51,90 | HKD 50,50 | 44,65K |
| 2026-08-10 | HKD 50,80 | +3,17 % | HKD 49,24 | HKD 51,30 | HKD 49,02 | 37,40K |
| 2026-08-07 | HKD 49,24 | +2,84 % | HKD 49,28 | HKD 50,70 | HKD 48,60 | 71,60K |
| 2026-08-06 | HKD 47,88 | -1,56 % | HKD 49,60 | HKD 49,90 | HKD 47,42 | 33,60K |
| 2026-08-05 | HKD 48,64 | +4,74 % | HKD 47,00 | HKD 49,00 | HKD 47,00 | 34,85K |
| 2026-08-04 | HKD 46,44 | -1,15 % | HKD 46,40 | HKD 50,00 | HKD 46,40 | 38,15K |
| 2026-08-03 | HKD 46,98 | -1,30 % | HKD 47,60 | HKD 47,60 | HKD 46,50 | 7,10K |
| 2026-07-31 | HKD 47,60 | -0,63 % | HKD 47,90 | HKD 48,80 | HKD 47,20 | 33,45K |
| 2026-07-30 | HKD 47,90 | -0,46 % | HKD 48,20 | HKD 49,04 | HKD 46,50 | 30,00K |
| 2026-07-29 | HKD 48,12 | -2,98 % | HKD 49,62 | HKD 51,00 | HKD 48,12 | 53,20K |
| 2026-07-28 | HKD 49,60 | -2,17 % | HKD 51,00 | HKD 51,65 | HKD 48,54 | 82,60K |
| 2026-07-27 | HKD 50,70 | +5,63 % | HKD 48,00 | HKD 51,20 | HKD 47,92 | 20,25K |
| 2026-07-24 | HKD 48,00 | +2,56 % | HKD 46,80 | HKD 48,50 | HKD 46,80 | 76,70K |
| 2026-07-23 | HKD 46,80 | +0,52 % | HKD 47,14 | HKD 47,14 | HKD 46,40 | 25,40K |
| 2026-07-22 | HKD 46,56 | +12,95 % | HKD 44,30 | HKD 48,00 | HKD 44,30 | 255,25K |
| 2026-07-21 | HKD 41,22 | -1,86 % | HKD 40,52 | HKD 41,74 | HKD 40,50 | 13,60K |
| 2026-07-20 | HKD 42,00 | +2,64 % | HKD 40,92 | HKD 43,58 | HKD 40,32 | 21,50K |
| 2026-07-17 | HKD 40,92 | -4,03 % | HKD 41,54 | HKD 43,56 | HKD 40,00 | 78,80K |
| 2026-07-16 | HKD 42,64 | +0,24 % | HKD 37,62 | HKD 43,18 | HKD 37,62 | 42,85K |
| 2026-07-15 | HKD 42,54 | +9,36 % | HKD 38,90 | HKD 42,80 | HKD 38,90 | 46,10K |
| 2026-07-14 | HKD 38,90 | -4,75 % | HKD 40,88 | HKD 40,96 | HKD 35,00 | 183,70K |
| 2026-07-13 | HKD 40,84 | -3,50 % | HKD 42,00 | HKD 42,00 | HKD 40,36 | 39,10K |
| 2026-07-10 | HKD 42,32 | -0,05 % | HKD 42,92 | HKD 43,42 | HKD 42,12 | 9,35K |
| 2026-07-09 | HKD 42,34 | +0,62 % | HKD 42,08 | HKD 46,18 | HKD 42,00 | 14,30K |
| 2026-07-08 | HKD 42,08 | +0,96 % | HKD 41,66 | HKD 45,00 | HKD 41,66 | 6,40K |
| 2026-07-07 | HKD 41,68 | -4,49 % | HKD 43,66 | HKD 45,80 | HKD 40,14 | 14,70K |
| 2026-07-06 | HKD 43,64 | -2,20 % | HKD 48,78 | HKD 48,78 | HKD 42,80 | 5,05K |
| 2026-07-03 | HKD 44,62 | +3,00 % | HKD 43,30 | HKD 45,00 | HKD 43,30 | 31,70K |
| 2026-07-02 | HKD 43,32 | +6,65 % | HKD 42,00 | HKD 43,32 | HKD 41,88 | 53,10K |
| 2026-06-30 | HKD 40,62 | -0,93 % | HKD 44,78 | HKD 44,78 | HKD 39,98 | 16,80K |
| 2026-06-29 | HKD 41,00 | +1,13 % | HKD 40,54 | HKD 42,66 | HKD 40,54 | 32,00K |
| 2026-06-26 | HKD 40,54 | -1,84 % | HKD 41,06 | HKD 41,32 | HKD 40,16 | 12,15K |
| 2026-06-25 | HKD 41,30 | -0,24 % | HKD 40,80 | HKD 43,28 | HKD 40,00 | 66,20K |
| 2026-06-24 | HKD 41,40 | +0,93 % | HKD 41,14 | HKD 43,48 | HKD 40,74 | 26,75K |
| 2026-06-23 | HKD 41,02 | -3,16 % | HKD 42,36 | HKD 45,74 | HKD 40,86 | 13,60K |
| 2026-06-22 | HKD 42,36 | -1,72 % | HKD 43,10 | HKD 43,10 | HKD 40,76 | 47,65K |
| 2026-06-18 | HKD 43,10 | -2,44 % | HKD 44,16 | HKD 44,68 | HKD 41,26 | 104,70K |
| 2026-06-17 | HKD 44,18 | -1,91 % | HKD 49,88 | HKD 49,88 | HKD 43,28 | 77,25K |
| 2026-06-16 | HKD 45,04 | -0,97 % | HKD 45,96 | HKD 45,96 | HKD 44,68 | 9,05K |
| 2026-06-15 | HKD 45,48 | +0,26 % | HKD 45,34 | HKD 46,06 | HKD 44,50 | 26,25K |
| 2026-06-12 | HKD 45,36 | +1,48 % | HKD 44,70 | HKD 46,02 | HKD 44,70 | 15,10K |
| 2026-06-11 | HKD 44,70 | +0,04 % | HKD 44,66 | HKD 44,72 | HKD 43,70 | 19,55K |
| 2026-06-10 | HKD 44,68 | +0,81 % | HKD 44,32 | HKD 45,30 | HKD 43,82 | 36,65K |
| 2026-06-09 | HKD 44,32 | +0,50 % | HKD 49,86 | HKD 49,86 | HKD 43,52 | 75,20K |
| 2026-06-08 | HKD 44,10 | -0,90 % | HKD 44,00 | HKD 45,16 | HKD 44,00 | 133,50K |
| 2026-06-05 | HKD 44,50 | -2,15 % | HKD 45,48 | HKD 45,48 | HKD 43,80 | 107,90K |
| 2026-06-04 | HKD 45,48 | -2,61 % | HKD 45,88 | HKD 46,92 | HKD 44,78 | 140,35K |
| 2026-06-03 | HKD 46,70 | -2,30 % | HKD 48,00 | HKD 51,00 | HKD 46,34 | 106,15K |
| 2026-06-02 | HKD 47,80 | +1,01 % | HKD 47,34 | HKD 48,96 | HKD 47,30 | 118,65K |
| 2026-06-01 | HKD 47,32 | +1,55 % | HKD 46,66 | HKD 49,54 | HKD 46,64 | 79,55K |
| 2026-05-29 | HKD 46,60 | +2,33 % | HKD 45,64 | HKD 47,30 | HKD 45,44 | 22,80K |
| 2026-05-28 | HKD 45,54 | +1,70 % | HKD 44,02 | HKD 46,82 | HKD 44,02 | 119,65K |
| 2026-05-27 | HKD 44,78 | -4,40 % | HKD 45,70 | HKD 46,30 | HKD 43,02 | 92,20K |