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 71,00 | -0,70 % | HKD 71,50 | HKD 73,90 | HKD 67,65 | 54,20K |
| 2026-09-30 | HKD 71,50 | -0,07 % | HKD 74,80 | HKD 74,80 | HKD 71,50 | 145,67K |
| 2026-09-29 | HKD 71,55 | -2,52 % | HKD 74,85 | HKD 75,50 | HKD 71,10 | 226,05K |
| 2026-09-28 | HKD 73,40 | +0,34 % | HKD 72,25 | HKD 74,50 | HKD 71,20 | 186,12K |
| 2026-09-25 | HKD 73,15 | -5,67 % | HKD 78,25 | HKD 78,25 | HKD 73,10 | 62,78K |
| 2026-09-24 | HKD 77,55 | -0,26 % | HKD 77,75 | HKD 78,80 | HKD 75,00 | 181,07K |
| 2026-09-23 | HKD 77,75 | +0,32 % | HKD 79,20 | HKD 79,50 | HKD 76,90 | 157,73K |
| 2026-09-22 | HKD 77,50 | -0,64 % | HKD 79,00 | HKD 80,55 | HKD 77,05 | 135,80K |
| 2026-09-21 | HKD 78,00 | +2,70 % | HKD 76,05 | HKD 80,50 | HKD 73,45 | 352,35K |
| 2026-09-18 | HKD 75,95 | +8,27 % | HKD 70,70 | HKD 77,00 | HKD 70,70 | 236,00K |
| 2026-09-17 | HKD 70,15 | -1,20 % | HKD 71,10 | HKD 71,55 | HKD 69,20 | 182,95K |
| 2026-09-16 | HKD 71,00 | 0,00 % | HKD 72,90 | HKD 74,00 | HKD 69,65 | 222,26K |
| 2026-09-15 | HKD 71,00 | +3,88 % | HKD 69,55 | HKD 71,85 | HKD 65,30 | 343,35K |
| 2026-09-14 | HKD 68,35 | -11,23 % | HKD 77,00 | HKD 78,15 | HKD 68,00 | 436,20K |
| 2026-09-11 | HKD 77,00 | +10,08 % | HKD 70,10 | HKD 78,75 | HKD 69,35 | 445,80K |
| 2026-09-10 | HKD 69,95 | -4,18 % | HKD 70,50 | HKD 75,45 | HKD 68,20 | 367,90K |
| 2026-09-09 | HKD 73,00 | -4,07 % | HKD 75,10 | HKD 78,80 | HKD 71,10 | 285,45K |
| 2026-09-08 | HKD 76,10 | -7,20 % | HKD 86,00 | HKD 86,00 | HKD 76,10 | 335,25K |
| 2026-09-07 | HKD 82,00 | -8,28 % | HKD 94,00 | HKD 94,00 | HKD 82,00 | 180,25K |
| 2026-09-04 | HKD 89,40 | +2,64 % | HKD 88,10 | HKD 93,40 | HKD 86,80 | 114,98K |
| 2026-09-03 | HKD 87,10 | +4,62 % | HKD 84,15 | HKD 88,80 | HKD 81,50 | 137,57K |
| 2026-09-02 | HKD 83,25 | -4,42 % | HKD 88,10 | HKD 88,10 | HKD 82,95 | 89,00K |
| 2026-09-01 | HKD 87,10 | -4,65 % | HKD 90,00 | HKD 92,10 | HKD 87,05 | 114,25K |
| 2026-08-31 | HKD 91,35 | +4,28 % | HKD 86,00 | HKD 91,35 | HKD 82,50 | 155,10K |
| 2026-08-28 | HKD 87,60 | -5,76 % | HKD 93,70 | HKD 94,70 | HKD 86,35 | 147,95K |
| 2026-08-27 | HKD 92,95 | +0,76 % | HKD 92,25 | HKD 93,95 | HKD 90,20 | 154,50K |
| 2026-08-26 | HKD 92,25 | -3,40 % | HKD 96,50 | HKD 97,50 | HKD 90,95 | 99,35K |
| 2026-08-25 | HKD 95,50 | -2,05 % | HKD 93,00 | HKD 97,70 | HKD 93,00 | 106,25K |
| 2026-08-24 | HKD 97,50 | +1,09 % | HKD 97,90 | HKD 99,50 | HKD 93,00 | 380,55K |
| 2026-08-21 | HKD 96,45 | +3,27 % | HKD 96,00 | HKD 96,95 | HKD 93,15 | 103,80K |
| 2026-08-20 | HKD 93,40 | +2,69 % | HKD 90,95 | HKD 94,80 | HKD 90,10 | 120,05K |
| 2026-08-19 | HKD 90,95 | -7,52 % | HKD 96,00 | HKD 97,15 | HKD 86,65 | 125,23K |
| 2026-08-18 | HKD 98,35 | +5,75 % | HKD 92,95 | HKD 98,95 | HKD 92,45 | 135,05K |
| 2026-08-17 | HKD 93,00 | +0,70 % | HKD 93,10 | HKD 94,80 | HKD 90,85 | 95,15K |
| 2026-08-14 | HKD 92,35 | -1,76 % | HKD 96,00 | HKD 96,00 | HKD 91,85 | 100,75K |
| 2026-08-13 | HKD 94,00 | -1,16 % | HKD 96,20 | HKD 97,50 | HKD 89,50 | 123,75K |
| 2026-08-12 | HKD 95,10 | -1,25 % | HKD 96,25 | HKD 98,75 | HKD 93,90 | 102,25K |
| 2026-08-11 | HKD 96,30 | +3,44 % | HKD 93,95 | HKD 100,00 | HKD 91,60 | 148,35K |
| 2026-08-10 | HKD 93,10 | +1,31 % | HKD 92,40 | HKD 94,00 | HKD 90,75 | 101,05K |
| 2026-08-07 | HKD 91,90 | +1,88 % | HKD 92,00 | HKD 92,50 | HKD 89,00 | 107,75K |
| 2026-08-06 | HKD 90,20 | -2,33 % | HKD 93,00 | HKD 93,00 | HKD 88,00 | 131,90K |
| 2026-08-05 | HKD 92,35 | +3,71 % | HKD 91,40 | HKD 92,50 | HKD 88,70 | 124,20K |
| 2026-08-04 | HKD 89,05 | +0,11 % | HKD 91,55 | HKD 91,55 | HKD 85,15 | 183,30K |
| 2026-08-03 | HKD 88,95 | +8,01 % | HKD 83,90 | HKD 89,00 | HKD 79,65 | 143,05K |
| 2026-07-31 | HKD 82,35 | -1,96 % | HKD 85,00 | HKD 85,00 | HKD 82,35 | 94,40K |
| 2026-07-30 | HKD 84,00 | +9,30 % | HKD 76,90 | HKD 85,40 | HKD 76,55 | 75,49K |
| 2026-07-29 | HKD 76,85 | -12,67 % | HKD 88,30 | HKD 92,00 | HKD 76,85 | 88,32K |
| 2026-07-28 | HKD 88,00 | +15,87 % | HKD 76,00 | HKD 88,05 | HKD 76,00 | 253,55K |
| 2026-07-27 | HKD 75,95 | -2,50 % | HKD 77,95 | HKD 79,00 | HKD 74,20 | 11,10K |
| 2026-07-24 | HKD 77,90 | -4,88 % | HKD 81,80 | HKD 83,30 | HKD 76,00 | 243,55K |
| 2026-07-23 | HKD 81,90 | +7,83 % | HKD 75,95 | HKD 81,90 | HKD 74,55 | 51,45K |
| 2026-07-22 | HKD 75,95 | +5,49 % | HKD 72,00 | HKD 76,50 | HKD 65,40 | 169,90K |
| 2026-07-21 | HKD 72,00 | -2,70 % | HKD 74,05 | HKD 74,05 | HKD 70,00 | 75,55K |
| 2026-07-20 | HKD 74,00 | -2,76 % | HKD 76,15 | HKD 84,50 | HKD 70,00 | 93,25K |
| 2026-07-17 | HKD 76,10 | -4,88 % | HKD 79,05 | HKD 80,40 | HKD 76,00 | 147,40K |
| 2026-07-16 | HKD 80,00 | +1,33 % | HKD 79,50 | HKD 81,60 | HKD 77,35 | 255,05K |
| 2026-07-15 | HKD 78,95 | -1,31 % | HKD 80,15 | HKD 80,55 | HKD 78,95 | 128,40K |
| 2026-07-14 | HKD 80,00 | -0,37 % | HKD 81,30 | HKD 82,65 | HKD 79,55 | 303,60K |
| 2026-07-13 | HKD 80,30 | -7,01 % | HKD 86,30 | HKD 87,00 | HKD 80,30 | 127,05K |
| 2026-07-10 | HKD 86,35 | -0,97 % | HKD 87,00 | HKD 88,50 | HKD 84,35 | 167,80K |
| 2026-07-09 | HKD 87,20 | -1,25 % | HKD 87,50 | HKD 89,45 | HKD 86,00 | 114,35K |
| 2026-07-08 | HKD 88,30 | +0,17 % | HKD 88,00 | HKD 89,70 | HKD 85,80 | 116,85K |
| 2026-07-07 | HKD 88,15 | +3,71 % | HKD 84,95 | HKD 92,50 | HKD 84,95 | 116,80K |
| 2026-07-06 | HKD 85,00 | +1,37 % | HKD 82,50 | HKD 87,50 | HKD 80,95 | 175,70K |
| 2026-07-03 | HKD 83,85 | +3,07 % | HKD 82,00 | HKD 85,75 | HKD 82,00 | 93,80K |
| 2026-07-02 | HKD 81,35 | -5,41 % | HKD 86,00 | HKD 86,60 | HKD 81,00 | 105,18K |
| 2026-06-30 | HKD 86,00 | +1,18 % | HKD 85,20 | HKD 88,90 | HKD 83,45 | 121,25K |
| 2026-06-29 | HKD 85,00 | +0,24 % | HKD 86,45 | HKD 87,50 | HKD 83,90 | 115,20K |
| 2026-06-26 | HKD 84,80 | -0,70 % | HKD 86,00 | HKD 87,95 | HKD 82,95 | 155,85K |
| 2026-06-25 | HKD 85,40 | +0,89 % | HKD 87,00 | HKD 87,00 | HKD 82,00 | 109,15K |
| 2026-06-24 | HKD 84,65 | -3,15 % | HKD 87,40 | HKD 87,95 | HKD 81,05 | 164,65K |
| 2026-06-23 | HKD 87,40 | -3,74 % | HKD 90,80 | HKD 90,80 | HKD 85,00 | 203,32K |
| 2026-06-22 | HKD 90,80 | +0,50 % | HKD 88,00 | HKD 92,50 | HKD 88,00 | 214,90K |
| 2026-06-18 | HKD 90,35 | +0,11 % | HKD 90,25 | HKD 92,00 | HKD 88,85 | 176,15K |
| 2026-06-17 | HKD 90,25 | -0,82 % | HKD 93,40 | HKD 93,40 | HKD 90,00 | 118,25K |
| 2026-06-16 | HKD 91,00 | -2,31 % | HKD 93,15 | HKD 94,00 | HKD 90,40 | 154,00K |
| 2026-06-15 | HKD 93,15 | +0,59 % | HKD 92,00 | HKD 93,70 | HKD 91,25 | 159,15K |
| 2026-06-12 | HKD 92,60 | -4,34 % | HKD 96,80 | HKD 97,80 | HKD 92,50 | 217,90K |
| 2026-06-11 | HKD 96,80 | +2,22 % | HKD 94,70 | HKD 97,60 | HKD 93,80 | 269,40K |
| 2026-06-10 | HKD 94,70 | -1,35 % | HKD 95,05 | HKD 95,10 | HKD 92,00 | 215,70K |
| 2026-06-09 | HKD 96,00 | +3,67 % | HKD 92,60 | HKD 97,50 | HKD 91,90 | 319,95K |
| 2026-06-08 | HKD 92,60 | 0,00 % | HKD 92,60 | HKD 94,50 | HKD 89,30 | 383,60K |
| 2026-06-05 | HKD 92,60 | -2,01 % | HKD 95,00 | HKD 96,80 | HKD 89,25 | 459,61K |
| 2026-06-04 | HKD 94,50 | +0,53 % | HKD 94,00 | HKD 96,80 | HKD 92,40 | 231,60K |
| 2026-06-03 | HKD 94,00 | -0,21 % | HKD 93,50 | HKD 96,85 | HKD 93,05 | 186,31K |
| 2026-06-02 | HKD 94,20 | -1,67 % | HKD 98,00 | HKD 98,00 | HKD 93,50 | 177,21K |
| 2026-06-01 | HKD 95,80 | -0,05 % | HKD 95,00 | HKD 100,80 | HKD 94,55 | 362,70K |
| 2026-05-29 | HKD 95,85 | -2,69 % | HKD 98,50 | HKD 100,10 | HKD 92,05 | 409,00K |
| 2026-05-28 | HKD 98,50 | -3,43 % | HKD 100,60 | HKD 101,80 | HKD 96,10 | 385,10K |
| 2026-05-27 | HKD 102,00 | +1,69 % | HKD 101,10 | HKD 103,00 | HKD 99,00 | 290,45K |