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 280,20 | -10,42 % | HKD 312,00 | HKD 312,00 | HKD 270,00 | 470,84K |
| 2026-09-29 | HKD 312,80 | -3,75 % | HKD 323,60 | HKD 331,80 | HKD 305,20 | 243,48K |
| 2026-09-28 | HKD 325,00 | +6,56 % | HKD 303,40 | HKD 328,40 | HKD 300,00 | 339,66K |
| 2026-09-25 | HKD 305,00 | -3,42 % | HKD 315,80 | HKD 316,60 | HKD 301,00 | 212,27K |
| 2026-09-24 | HKD 315,80 | -5,39 % | HKD 330,60 | HKD 333,40 | HKD 310,00 | 213,02K |
| 2026-09-23 | HKD 333,80 | -0,65 % | HKD 335,40 | HKD 344,00 | HKD 328,40 | 130,95K |
| 2026-09-22 | HKD 336,00 | +1,76 % | HKD 335,00 | HKD 342,00 | HKD 330,40 | 198,67K |
| 2026-09-21 | HKD 330,20 | -2,02 % | HKD 337,00 | HKD 346,60 | HKD 328,00 | 550,53K |
| 2026-09-18 | HKD 337,00 | +9,13 % | HKD 315,00 | HKD 337,00 | HKD 312,80 | 1,04M |
| 2026-09-17 | HKD 308,80 | +1,91 % | HKD 304,00 | HKD 325,80 | HKD 302,40 | 220,03K |
| 2026-09-16 | HKD 303,00 | -6,02 % | HKD 329,00 | HKD 329,00 | HKD 302,20 | 387,51K |
| 2026-09-15 | HKD 322,40 | +0,44 % | HKD 327,20 | HKD 342,80 | HKD 317,20 | 281,51K |
| 2026-09-14 | HKD 321,00 | +3,48 % | HKD 308,80 | HKD 326,80 | HKD 308,60 | 136,88K |
| 2026-09-11 | HKD 310,20 | -2,51 % | HKD 316,00 | HKD 321,00 | HKD 308,80 | 171,24K |
| 2026-09-10 | HKD 318,20 | -3,93 % | HKD 336,00 | HKD 338,60 | HKD 318,00 | 134,96K |
| 2026-09-09 | HKD 331,20 | +5,75 % | HKD 320,00 | HKD 339,60 | HKD 320,00 | 427,14K |
| 2026-09-08 | HKD 313,20 | -2,12 % | HKD 320,00 | HKD 324,20 | HKD 305,40 | 390,61K |
| 2026-09-07 | HKD 320,00 | -11,41 % | HKD 365,00 | HKD 366,00 | HKD 320,00 | 863,08K |
| 2026-09-04 | HKD 361,20 | +6,67 % | HKD 342,80 | HKD 368,00 | HKD 342,80 | 360,66K |
| 2026-09-03 | HKD 338,60 | +0,59 % | HKD 340,00 | HKD 343,00 | HKD 331,80 | 171,95K |
| 2026-09-02 | HKD 336,60 | +1,08 % | HKD 329,60 | HKD 338,80 | HKD 320,00 | 253,30K |
| 2026-09-01 | HKD 333,00 | -2,06 % | HKD 338,00 | HKD 341,40 | HKD 326,80 | 158,75K |
| 2026-08-31 | HKD 340,00 | -6,64 % | HKD 358,40 | HKD 358,60 | HKD 330,00 | 314,18K |
| 2026-08-28 | HKD 364,20 | -0,49 % | HKD 366,00 | HKD 375,00 | HKD 360,20 | 213,42K |
| 2026-08-27 | HKD 366,00 | -3,68 % | HKD 383,40 | HKD 383,40 | HKD 361,40 | 248,65K |
| 2026-08-26 | HKD 380,00 | +9,51 % | HKD 345,80 | HKD 387,20 | HKD 345,80 | 414,84K |
| 2026-08-25 | HKD 347,00 | +4,64 % | HKD 331,60 | HKD 362,00 | HKD 324,00 | 306,08K |
| 2026-08-24 | HKD 331,60 | -2,81 % | HKD 348,00 | HKD 348,00 | HKD 329,40 | 135,41K |
| 2026-08-21 | HKD 341,20 | +6,43 % | HKD 335,00 | HKD 356,00 | HKD 321,40 | 367,88K |
| 2026-08-20 | HKD 320,60 | +2,04 % | HKD 321,40 | HKD 332,80 | HKD 314,20 | 307,63K |
| 2026-08-19 | HKD 314,20 | -4,27 % | HKD 325,60 | HKD 325,60 | HKD 305,80 | 286,29K |
| 2026-08-18 | HKD 328,20 | -0,30 % | HKD 330,00 | HKD 334,00 | HKD 318,00 | 166,04K |
| 2026-08-17 | HKD 329,20 | +3,65 % | HKD 328,20 | HKD 334,80 | HKD 321,20 | 150,08K |
| 2026-08-14 | HKD 317,60 | -0,38 % | HKD 315,40 | HKD 326,20 | HKD 311,80 | 138,56K |
| 2026-08-13 | HKD 318,80 | -7,33 % | HKD 344,60 | HKD 344,60 | HKD 316,80 | 398,43K |
| 2026-08-12 | HKD 344,00 | +2,38 % | HKD 342,00 | HKD 346,40 | HKD 328,00 | 395,79K |
| 2026-08-11 | HKD 336,00 | +6,94 % | HKD 315,00 | HKD 343,00 | HKD 313,00 | 293,58K |
| 2026-08-10 | HKD 314,20 | -0,70 % | HKD 316,40 | HKD 324,20 | HKD 295,00 | 173,22K |
| 2026-08-07 | HKD 316,40 | -0,44 % | HKD 315,60 | HKD 326,40 | HKD 312,20 | 132,22K |
| 2026-08-06 | HKD 317,80 | -2,34 % | HKD 329,00 | HKD 331,00 | HKD 317,80 | 119,46K |
| 2026-08-05 | HKD 325,40 | +5,10 % | HKD 310,00 | HKD 328,00 | HKD 304,60 | 149,19K |
| 2026-08-04 | HKD 309,60 | +0,26 % | HKD 310,00 | HKD 321,00 | HKD 300,40 | 127,84K |
| 2026-08-03 | HKD 308,80 | +5,97 % | HKD 293,00 | HKD 311,80 | HKD 284,80 | 169,64K |
| 2026-07-31 | HKD 291,40 | +2,53 % | HKD 292,00 | HKD 310,00 | HKD 288,00 | 299,65K |
| 2026-07-30 | HKD 284,20 | +4,33 % | HKD 275,00 | HKD 299,00 | HKD 274,00 | 330,03K |
| 2026-07-29 | HKD 272,40 | +0,74 % | HKD 271,20 | HKD 275,40 | HKD 255,60 | 404,85K |
| 2026-07-28 | HKD 270,40 | -8,96 % | HKD 302,80 | HKD 302,80 | HKD 263,40 | 224,61K |
| 2026-07-27 | HKD 297,00 | +4,50 % | HKD 288,00 | HKD 302,20 | HKD 273,60 | 178,96K |
| 2026-07-24 | HKD 284,20 | -9,03 % | HKD 306,60 | HKD 306,60 | HKD 281,20 | 235,49K |
| 2026-07-23 | HKD 312,40 | +6,11 % | HKD 300,00 | HKD 321,20 | HKD 287,00 | 338,30K |
| 2026-07-22 | HKD 294,40 | +0,41 % | HKD 292,80 | HKD 301,00 | HKD 289,20 | 115,50K |
| 2026-07-21 | HKD 293,20 | +6,00 % | HKD 276,00 | HKD 300,40 | HKD 276,00 | 187,65K |
| 2026-07-20 | HKD 276,60 | +1,54 % | HKD 272,60 | HKD 277,20 | HKD 263,00 | 112,80K |
| 2026-07-17 | HKD 272,40 | -6,46 % | HKD 291,20 | HKD 291,20 | HKD 266,00 | 327,85K |
| 2026-07-16 | HKD 291,20 | -0,34 % | HKD 291,00 | HKD 296,20 | HKD 282,20 | 200,61K |
| 2026-07-15 | HKD 292,20 | -0,54 % | HKD 293,80 | HKD 298,00 | HKD 287,40 | 154,83K |
| 2026-07-14 | HKD 293,80 | -1,87 % | HKD 287,80 | HKD 302,00 | HKD 281,20 | 129,14K |
| 2026-07-13 | HKD 299,40 | -3,85 % | HKD 312,20 | HKD 312,20 | HKD 287,60 | 267,69K |
| 2026-07-10 | HKD 311,40 | -1,52 % | HKD 316,60 | HKD 319,80 | HKD 308,40 | 189,24K |
| 2026-07-09 | HKD 316,20 | -3,77 % | HKD 328,60 | HKD 337,00 | HKD 311,80 | 153,10K |
| 2026-07-08 | HKD 328,60 | -4,86 % | HKD 346,00 | HKD 347,60 | HKD 326,00 | 136,83K |
| 2026-07-07 | HKD 345,40 | -4,64 % | HKD 359,60 | HKD 362,00 | HKD 336,20 | 106,38K |
| 2026-07-06 | HKD 362,20 | -4,43 % | HKD 376,40 | HKD 376,40 | HKD 345,20 | 127,28K |
| 2026-07-03 | HKD 379,00 | +5,10 % | HKD 360,60 | HKD 385,00 | HKD 356,20 | 230,47K |
| 2026-07-02 | HKD 360,60 | +0,22 % | HKD 361,00 | HKD 369,00 | HKD 350,00 | 228,56K |
| 2026-06-30 | HKD 359,80 | -1,10 % | HKD 356,20 | HKD 371,80 | HKD 350,20 | 210,42K |
| 2026-06-29 | HKD 363,80 | +9,45 % | HKD 337,00 | HKD 363,80 | HKD 325,20 | 297,26K |
| 2026-06-26 | HKD 332,40 | -6,10 % | HKD 354,00 | HKD 354,00 | HKD 331,20 | 146,20K |
| 2026-06-25 | HKD 354,00 | +1,96 % | HKD 344,40 | HKD 357,60 | HKD 339,20 | 221,52K |
| 2026-06-24 | HKD 347,20 | -4,41 % | HKD 380,00 | HKD 380,00 | HKD 341,00 | 276,81K |
| 2026-06-23 | HKD 363,20 | -7,82 % | HKD 392,20 | HKD 398,80 | HKD 363,20 | 301,60K |
| 2026-06-22 | HKD 394,00 | +13,87 % | HKD 352,00 | HKD 395,00 | HKD 351,00 | 399,36K |
| 2026-06-18 | HKD 346,00 | -1,42 % | HKD 355,00 | HKD 355,00 | HKD 339,00 | 114,19K |
| 2026-06-17 | HKD 351,00 | -3,57 % | HKD 365,40 | HKD 365,40 | HKD 347,00 | 182,72K |
| 2026-06-16 | HKD 364,00 | -2,10 % | HKD 371,80 | HKD 374,40 | HKD 354,20 | 232,30K |
| 2026-06-15 | HKD 371,80 | -2,05 % | HKD 388,60 | HKD 393,40 | HKD 365,80 | 346,52K |
| 2026-06-12 | HKD 379,60 | +1,33 % | HKD 379,40 | HKD 388,60 | HKD 373,40 | 193,73K |
| 2026-06-11 | HKD 374,60 | +1,79 % | HKD 368,00 | HKD 378,00 | HKD 350,40 | 249,24K |
| 2026-06-10 | HKD 368,00 | -3,46 % | HKD 380,00 | HKD 380,20 | HKD 346,00 | 544,85K |
| 2026-06-09 | HKD 381,20 | -2,80 % | HKD 392,40 | HKD 395,20 | HKD 381,00 | 207,53K |
| 2026-06-08 | HKD 392,20 | -6,75 % | HKD 400,20 | HKD 401,20 | HKD 380,60 | 311,21K |
| 2026-06-05 | HKD 420,60 | -4,41 % | HKD 440,00 | HKD 441,00 | HKD 413,00 | 286,08K |
| 2026-06-04 | HKD 440,00 | -6,18 % | HKD 470,00 | HKD 470,00 | HKD 440,00 | 197,74K |
| 2026-06-03 | HKD 469,00 | +3,30 % | HKD 454,00 | HKD 478,00 | HKD 448,00 | 235,06K |
| 2026-06-02 | HKD 454,00 | -4,86 % | HKD 479,80 | HKD 479,80 | HKD 442,00 | 305,53K |
| 2026-06-01 | HKD 477,20 | -1,61 % | HKD 484,00 | HKD 493,00 | HKD 471,00 | 251,40K |
| 2026-05-29 | HKD 485,00 | -3,96 % | HKD 506,00 | HKD 514,00 | HKD 480,00 | 387,12K |
| 2026-05-28 | HKD 505,00 | -7,00 % | HKD 544,50 | HKD 545,50 | HKD 492,00 | 339,67K |
| 2026-05-27 | HKD 543,00 | -1,18 % | HKD 549,50 | HKD 564,50 | HKD 535,00 | 248,91K |
| 2026-05-26 | HKD 549,50 | +5,67 % | HKD 511,50 | HKD 560,00 | HKD 509,00 | 542,79K |