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 55,40 | +4,92 % | HKD 53,20 | HKD 56,90 | HKD 53,20 | 2,17M |
| 2026-09-29 | HKD 52,80 | +1,54 % | HKD 52,95 | HKD 53,40 | HKD 52,10 | 369,11K |
| 2026-09-28 | HKD 52,00 | -6,64 % | HKD 55,70 | HKD 55,70 | HKD 52,00 | 657,80K |
| 2026-09-25 | HKD 55,70 | -0,80 % | HKD 57,00 | HKD 57,00 | HKD 55,25 |
| 211,60K |
| 2026-09-24 | HKD 56,15 | -0,62 % | HKD 57,05 | HKD 57,05 | HKD 55,55 | 634,40K |
| 2026-09-23 | HKD 56,50 | -1,74 % | HKD 58,00 | HKD 58,20 | HKD 56,50 | 565,20K |
| 2026-09-22 | HKD 57,50 | -0,52 % | HKD 58,75 | HKD 58,90 | HKD 56,55 | 1,14M |
| 2026-09-21 | HKD 57,80 | +2,12 % | HKD 57,50 | HKD 59,35 | HKD 56,05 | 1,79M |
| 2026-09-18 | HKD 56,60 | +4,62 % | HKD 54,60 | HKD 56,70 | HKD 54,05 | 1,93M |
| 2026-09-17 | HKD 54,10 | -3,05 % | HKD 57,30 | HKD 58,20 | HKD 53,95 | 1,51M |
| 2026-09-16 | HKD 55,80 | +3,81 % | HKD 54,00 | HKD 56,80 | HKD 52,95 | 1,82M |
| 2026-09-15 | HKD 53,75 | -4,70 % | HKD 57,00 | HKD 57,20 | HKD 53,70 | 1,07M |
| 2026-09-14 | HKD 56,40 | -4,41 % | HKD 59,70 | HKD 59,80 | HKD 56,40 | 947,53K |
| 2026-09-11 | HKD 59,00 | +1,37 % | HKD 56,80 | HKD 60,15 | HKD 55,10 | 1,68M |
| 2026-09-10 | HKD 58,20 | -5,44 % | HKD 61,80 | HKD 61,80 | HKD 57,85 | 1,39M |
| 2026-09-09 | HKD 61,55 | -1,05 % | HKD 62,90 | HKD 63,25 | HKD 60,20 | 962,20K |
| 2026-09-08 | HKD 62,20 | -1,74 % | HKD 63,80 | HKD 65,80 | HKD 61,80 | 2,28M |
| 2026-09-07 | HKD 63,30 | +1,85 % | HKD 63,00 | HKD 63,75 | HKD 61,55 | 1,38M |
| 2026-09-04 | HKD 62,15 | +2,73 % | HKD 61,25 | HKD 64,15 | HKD 60,80 | 2,72M |
| 2026-09-03 | HKD 60,50 | -0,41 % | HKD 61,85 | HKD 62,50 | HKD 60,00 | 965,68K |
| 2026-09-02 | HKD 60,75 | -1,54 % | HKD 61,65 | HKD 63,45 | HKD 59,35 | 1,57M |
| 2026-09-01 | HKD 61,70 | -6,37 % | HKD 66,35 | HKD 66,45 | HKD 60,55 | 2,19M |
| 2026-08-31 | HKD 65,90 | +1,70 % | HKD 64,00 | HKD 67,50 | HKD 63,00 | 1,97M |
| 2026-08-28 | HKD 64,80 | +2,53 % | HKD 64,60 | HKD 66,80 | HKD 63,80 | 2,84M |
| 2026-08-27 | HKD 63,20 | +1,12 % | HKD 62,75 | HKD 64,00 | HKD 62,30 | 1,64M |
| 2026-08-26 | HKD 62,50 | -0,24 % | HKD 63,65 | HKD 63,85 | HKD 62,15 | 1,03M |
| 2026-08-25 | HKD 62,65 | -0,56 % | HKD 62,30 | HKD 64,15 | HKD 62,30 | 1,15M |
| 2026-08-24 | HKD 63,00 | -0,40 % | HKD 63,00 | HKD 66,25 | HKD 61,00 | 2,74M |
| 2026-08-21 | HKD 63,25 | +3,27 % | HKD 63,15 | HKD 64,10 | HKD 61,50 | 2,41M |
| 2026-08-20 | HKD 61,25 | +0,41 % | HKD 61,95 | HKD 62,35 | HKD 59,25 | 2,58M |
| 2026-08-19 | HKD 61,00 | -6,44 % | HKD 63,35 | HKD 64,35 | HKD 59,75 | 4,01M |
| 2026-08-18 | HKD 65,20 | -10,99 % | HKD 73,25 | HKD 78,05 | HKD 64,60 | 8,17M |
| 2026-08-17 | HKD 73,25 | +6,08 % | HKD 72,00 | HKD 73,30 | HKD 69,50 | 3,73M |
| 2026-08-14 | HKD 69,05 | +2,30 % | HKD 68,60 | HKD 70,80 | HKD 66,80 | 3,91M |
| 2026-08-13 | HKD 67,50 | -4,86 % | HKD 71,00 | HKD 73,50 | HKD 66,50 | 4,70M |
| 2026-08-12 | HKD 70,95 | -7,50 % | HKD 75,35 | HKD 77,95 | HKD 70,85 | 5,44M |
| 2026-08-11 | HKD 76,70 | -4,36 % | HKD 77,45 | HKD 84,50 | HKD 73,50 | 9,19M |
| 2026-08-10 | HKD 80,20 | +15,48 % | HKD 69,75 | HKD 81,00 | HKD 63,50 | 7,97M |
| 2026-08-07 | HKD 69,45 | +2,21 % | HKD 69,45 | HKD 72,65 | HKD 67,20 | 4,93M |
| 2026-08-06 | HKD 67,95 | +0,37 % | HKD 67,00 | HKD 69,50 | HKD 65,20 | 3,60M |
| 2026-08-05 | HKD 67,70 | +2,97 % | HKD 67,60 | HKD 71,75 | HKD 66,10 | 6,31M |
| 2026-08-04 | HKD 65,75 | +3,62 % | HKD 64,10 | HKD 65,85 | HKD 61,65 | 3,49M |
| 2026-08-03 | HKD 63,45 | -3,28 % | HKD 66,25 | HKD 68,45 | HKD 63,00 | 3,91M |
| 2026-07-31 | HKD 65,60 | +11,95 % | HKD 62,00 | HKD 70,85 | HKD 60,60 | 10,33M |
| 2026-07-30 | HKD 58,60 | +6,26 % | HKD 55,30 | HKD 60,80 | HKD 55,00 | 5,80M |
| 2026-07-29 | HKD 55,15 | +6,67 % | HKD 51,00 | HKD 58,00 | HKD 51,00 | 4,52M |
| 2026-07-28 | HKD 51,70 | -9,30 % | HKD 55,90 | HKD 58,75 | HKD 51,25 | 2,85M |
| 2026-07-27 | HKD 57,00 | +2,52 % | HKD 55,90 | HKD 57,70 | HKD 54,40 | 1,67M |
| 2026-07-24 | HKD 55,60 | -3,89 % | HKD 57,80 | HKD 57,80 | HKD 55,10 | 1,49M |
| 2026-07-23 | HKD 57,85 | -3,82 % | HKD 61,35 | HKD 61,35 | HKD 57,75 | 2,08M |
| 2026-07-22 | HKD 60,15 | -5,94 % | HKD 63,55 | HKD 64,70 | HKD 59,85 | 2,68M |
| 2026-07-21 | HKD 63,95 | +15,23 % | HKD 56,50 | HKD 64,35 | HKD 54,55 | 6,82M |
| 2026-07-20 | HKD 55,50 | -3,23 % | HKD 58,00 | HKD 59,60 | HKD 54,10 | 3,06M |
| 2026-07-17 | HKD 57,35 | -16,52 % | HKD 70,00 | HKD 70,00 | HKD 56,35 | 4,49M |
| 2026-07-16 | HKD 68,70 | +4,41 % | HKD 66,80 | HKD 69,45 | HKD 63,60 | 4,22M |
| 2026-07-15 | HKD 65,80 | +3,54 % | HKD 64,45 | HKD 67,90 | HKD 62,20 | 3,85M |
| 2026-07-14 | HKD 63,55 | +0,32 % | HKD 63,95 | HKD 64,90 | HKD 59,95 | 3,09M |
| 2026-07-13 | HKD 63,35 | -3,13 % | HKD 68,80 | HKD 70,90 | HKD 62,55 | 3,81M |
| 2026-07-10 | HKD 65,40 | -14,79 % | HKD 77,95 | HKD 78,80 | HKD 65,40 | 5,46M |
| 2026-07-09 | HKD 76,75 | -3,76 % | HKD 80,40 | HKD 81,55 | HKD 76,70 | 3,21M |
| 2026-07-08 | HKD 79,75 | +1,79 % | HKD 77,85 | HKD 82,70 | HKD 74,40 | 4,91M |
| 2026-07-07 | HKD 78,35 | +2,02 % | HKD 76,85 | HKD 81,30 | HKD 73,85 | 3,38M |
| 2026-07-06 | HKD 76,80 | -8,79 % | HKD 85,75 | HKD 85,75 | HKD 75,80 | 3,78M |
| 2026-07-03 | HKD 84,20 | +1,26 % | HKD 79,00 | HKD 90,20 | HKD 75,00 | 7,44M |
| 2026-07-02 | HKD 83,15 | -8,17 % | HKD 90,70 | HKD 94,20 | HKD 80,85 | 5,50M |
| 2026-06-30 | HKD 90,55 | -1,74 % | HKD 92,75 | HKD 96,30 | HKD 89,40 | 4,38M |
| 2026-06-29 | HKD 92,15 | -6,83 % | HKD 100,80 | HKD 103,50 | HKD 92,00 | 5,61M |
| 2026-06-26 | HKD 98,90 | +7,38 % | HKD 91,45 | HKD 103,70 | HKD 89,30 | 10,69M |
| 2026-06-25 | HKD 92,10 | +2,79 % | HKD 91,00 | HKD 95,30 | HKD 86,45 | 6,34M |
| 2026-06-24 | HKD 89,60 | +5,72 % | HKD 85,00 | HKD 94,00 | HKD 80,50 | 12,88M |
| 2026-06-23 | HKD 84,75 | -15,08 % | HKD 101,10 | HKD 101,70 | HKD 84,50 | 7,86M |
| 2026-06-22 | HKD 99,80 | -1,58 % | HKD 103,30 | HKD 108,30 | HKD 99,10 | 7,72M |
| 2026-06-18 | HKD 101,40 | -2,69 % | HKD 103,10 | HKD 110,40 | HKD 101,10 | 7,23M |
| 2026-06-17 | HKD 104,20 | -1,14 % | HKD 107,90 | HKD 107,90 | HKD 100,10 | 5,49M |
| 2026-06-16 | HKD 105,40 | -7,38 % | HKD 115,00 | HKD 117,90 | HKD 102,10 | 8,12M |
| 2026-06-15 | HKD 113,80 | -2,74 % | HKD 122,00 | HKD 124,40 | HKD 111,00 | 7,00M |
| 2026-06-12 | HKD 117,00 | +2,45 % | HKD 119,00 | HKD 131,00 | HKD 114,30 | 11,32M |
| 2026-06-11 | HKD 114,20 | -11,13 % | HKD 126,70 | HKD 126,70 | HKD 108,60 | 9,47M |
| 2026-06-10 | HKD 128,50 | -5,86 % | HKD 137,20 | HKD 144,00 | HKD 122,70 | 10,37M |
| 2026-06-09 | HKD 136,50 | -5,21 % | HKD 147,00 | HKD 147,00 | HKD 131,70 | 13,00M |
| 2026-06-08 | HKD 144,00 | +13,74 % | HKD 119,70 | HKD 146,40 | HKD 117,00 | 17,75M |
| 2026-06-05 | HKD 126,60 | +3,01 % | HKD 130,00 | HKD 136,80 | HKD 123,80 | 13,48M |
| 2026-06-04 | HKD 122,90 | +2,08 % | HKD 118,50 | HKD 129,90 | HKD 112,60 | 11,96M |
| 2026-06-03 | HKD 120,40 | -0,25 % | HKD 123,10 | HKD 137,80 | HKD 117,00 | 16,68M |
| 2026-06-02 | HKD 120,70 | +22,48 % | HKD 100,00 | HKD 124,60 | HKD 97,70 | 19,02M |
| 2026-06-01 | HKD 98,55 | +1,65 % | HKD 99,80 | HKD 106,90 | HKD 94,30 | 10,81M |
| 2026-05-29 | HKD 96,95 | -16,42 % | HKD 117,20 | HKD 120,90 | HKD 94,40 | 13,32M |
| 2026-05-28 | HKD 116,00 | +3,11 % | HKD 116,00 | HKD 126,30 | HKD 105,40 | 17,58M |
| 2026-05-27 | HKD 112,50 | -10,50 % | HKD 126,30 | HKD 127,80 | HKD 105,60 | 14,27M |
| 2026-05-26 | HKD 125,70 | +27,55 % | HKD 102,00 | HKD 127,20 | HKD 99,80 | 23,26M |