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 170,00 | +2,47 % | HKD 165,90 | HKD 170,60 | HKD 164,00 | 34,60K |
| 2026-09-30 | HKD 165,90 | -3,27 % | HKD 171,60 | HKD 175,60 | HKD 149,00 | 492,27K |
| 2026-09-29 | HKD 171,50 | -9,31 % | HKD 189,00 | HKD 191,20 | HKD 171,00 | 384,60K |
| 2026-09-28 | HKD 189,10 | +1,45 % | HKD 186,60 | HKD 198,90 | HKD 164,00 | 344,60K |
| 2026-09-25 | HKD 186,40 | -4,31 % | HKD 196,00 | HKD 196,00 | HKD 179,10 | 90,40K |
| 2026-09-24 | HKD 194,80 | -7,33 % | HKD 209,80 | HKD 216,60 | HKD 190,00 | 471,00K |
| 2026-09-23 | HKD 210,20 | +4,89 % | HKD 205,00 | HKD 212,80 | HKD 201,20 | 447,90K |
| 2026-09-22 | HKD 200,40 | +0,55 % | HKD 201,80 | HKD 206,20 | HKD 197,30 | 268,30K |
| 2026-09-21 | HKD 199,30 | +1,12 % | HKD 197,10 | HKD 204,80 | HKD 173,50 | 413,90K |
| 2026-09-18 | HKD 197,10 | +17,53 % | HKD 171,00 | HKD 210,00 | HKD 167,90 | 607,72K |
| 2026-09-17 | HKD 167,70 | +1,57 % | HKD 165,10 | HKD 169,40 | HKD 155,00 | 339,90K |
| 2026-09-16 | HKD 165,10 | -5,93 % | HKD 170,80 | HKD 183,00 | HKD 160,70 | 443,70K |
| 2026-09-15 | HKD 175,50 | -1,29 % | HKD 177,80 | HKD 184,00 | HKD 170,00 | 480,80K |
| 2026-09-14 | HKD 177,80 | +6,72 % | HKD 166,60 | HKD 179,00 | HKD 151,40 | 235,10K |
| 2026-09-11 | HKD 166,60 | +8,25 % | HKD 153,90 | HKD 168,90 | HKD 152,10 | 522,28K |
| 2026-09-10 | HKD 153,90 | +9,38 % | HKD 138,70 | HKD 158,80 | HKD 138,70 | 467,20K |
| 2026-09-09 | HKD 140,70 | -4,48 % | HKD 147,30 | HKD 152,90 | HKD 122,30 | 1,20M |
| 2026-09-08 | HKD 147,30 | +18,79 % | HKD 128,00 | HKD 151,90 | HKD 128,00 | 428,20K |
| 2026-09-07 | HKD 124,00 | -9,02 % | HKD 136,30 | HKD 138,50 | HKD 118,00 | 808,50K |
| 2026-09-04 | HKD 136,30 | +1,87 % | HKD 135,40 | HKD 137,90 | HKD 133,60 | 119,70K |
| 2026-09-03 | HKD 133,80 | -3,46 % | HKD 138,50 | HKD 138,50 | HKD 129,10 | 91,63K |
| 2026-09-02 | HKD 138,60 | -1,98 % | HKD 141,00 | HKD 144,00 | HKD 127,50 | 148,60K |
| 2026-09-01 | HKD 141,40 | +2,61 % | HKD 137,80 | HKD 142,20 | HKD 136,00 | 90,00K |
| 2026-08-31 | HKD 137,80 | -4,83 % | HKD 144,80 | HKD 144,80 | HKD 137,10 | 79,80K |
| 2026-08-28 | HKD 144,80 | -1,63 % | HKD 147,20 | HKD 152,00 | HKD 143,60 | 67,60K |
| 2026-08-27 | HKD 147,20 | +4,47 % | HKD 140,90 | HKD 151,00 | HKD 138,70 | 121,50K |
| 2026-08-26 | HKD 140,90 | -2,15 % | HKD 144,00 | HKD 149,80 | HKD 140,60 | 131,80K |
| 2026-08-25 | HKD 144,00 | -1,23 % | HKD 145,80 | HKD 148,80 | HKD 140,30 | 123,70K |
| 2026-08-24 | HKD 145,80 | -2,99 % | HKD 150,00 | HKD 150,10 | HKD 137,70 | 94,00K |
| 2026-08-21 | HKD 150,30 | -4,21 % | HKD 158,00 | HKD 158,00 | HKD 140,90 | 150,20K |
| 2026-08-20 | HKD 156,90 | +9,11 % | HKD 148,00 | HKD 157,00 | HKD 144,40 | 171,30K |
| 2026-08-19 | HKD 143,80 | -7,41 % | HKD 155,20 | HKD 155,50 | HKD 138,00 | 59,66K |
| 2026-08-18 | HKD 155,30 | +0,06 % | HKD 155,20 | HKD 155,30 | HKD 149,10 | 33,40K |
| 2026-08-17 | HKD 155,20 | -5,19 % | HKD 163,70 | HKD 164,80 | HKD 152,70 | 38,80K |
| 2026-08-14 | HKD 163,70 | +2,70 % | HKD 161,00 | HKD 164,50 | HKD 159,40 | 44,90K |
| 2026-08-13 | HKD 159,40 | -7,27 % | HKD 172,20 | HKD 172,20 | HKD 159,40 | 41,30K |
| 2026-08-12 | HKD 171,90 | -2,61 % | HKD 177,00 | HKD 180,00 | HKD 165,30 | 45,00K |
| 2026-08-11 | HKD 176,50 | 0,00 % | HKD 177,00 | HKD 182,00 | HKD 171,00 | 52,10K |
| 2026-08-10 | HKD 176,50 | -1,12 % | HKD 178,80 | HKD 180,70 | HKD 167,00 | 46,20K |
| 2026-08-07 | HKD 178,50 | +6,06 % | HKD 168,90 | HKD 179,80 | HKD 164,50 | 67,60K |
| 2026-08-06 | HKD 168,30 | -1,12 % | HKD 170,20 | HKD 173,00 | HKD 162,60 | 65,10K |
| 2026-08-05 | HKD 170,20 | +0,12 % | HKD 170,00 | HKD 170,50 | HKD 158,50 | 92,12K |
| 2026-08-04 | HKD 170,00 | +7,12 % | HKD 158,70 | HKD 175,00 | HKD 158,10 | 55,30K |
| 2026-08-03 | HKD 158,70 | +4,75 % | HKD 151,50 | HKD 158,70 | HKD 146,80 | 147,10K |
| 2026-07-31 | HKD 151,50 | +6,84 % | HKD 144,60 | HKD 151,50 | HKD 143,90 | 100,50K |
| 2026-07-30 | HKD 141,80 | -4,38 % | HKD 148,30 | HKD 161,00 | HKD 141,80 | 45,50K |
| 2026-07-29 | HKD 148,30 | +1,58 % | HKD 146,50 | HKD 160,90 | HKD 139,70 | 55,71K |
| 2026-07-28 | HKD 146,00 | +0,21 % | HKD 145,70 | HKD 147,10 | HKD 140,20 | 58,50K |
| 2026-07-27 | HKD 145,70 | -2,41 % | HKD 150,00 | HKD 151,10 | HKD 142,70 | 37,30K |
| 2026-07-24 | HKD 149,30 | +0,88 % | HKD 149,00 | HKD 153,10 | HKD 143,80 | 97,90K |
| 2026-07-23 | HKD 148,00 | +2,49 % | HKD 144,40 | HKD 152,00 | HKD 144,10 | 78,80K |
| 2026-07-22 | HKD 144,40 | -3,15 % | HKD 149,10 | HKD 151,70 | HKD 138,30 | 54,90K |
| 2026-07-21 | HKD 149,10 | -4,97 % | HKD 156,90 | HKD 157,00 | HKD 148,10 | 24,20K |
| 2026-07-20 | HKD 156,90 | +1,03 % | HKD 156,00 | HKD 157,00 | HKD 138,70 | 48,00K |
| 2026-07-17 | HKD 155,30 | -5,71 % | HKD 166,00 | HKD 166,00 | HKD 148,00 | 100,50K |
| 2026-07-16 | HKD 164,70 | +1,48 % | HKD 165,00 | HKD 169,90 | HKD 162,70 | 154,90K |
| 2026-07-15 | HKD 162,30 | -0,61 % | HKD 164,00 | HKD 167,20 | HKD 155,00 | 86,80K |
| 2026-07-14 | HKD 163,30 | -5,39 % | HKD 173,00 | HKD 187,50 | HKD 161,00 | 261,70K |
| 2026-07-13 | HKD 172,60 | +5,76 % | HKD 163,20 | HKD 180,00 | HKD 157,20 | 236,70K |
| 2026-07-10 | HKD 163,20 | +5,63 % | HKD 154,50 | HKD 164,50 | HKD 148,00 | 272,50K |
| 2026-07-09 | HKD 154,50 | -6,65 % | HKD 165,50 | HKD 168,50 | HKD 150,80 | 117,16K |
| 2026-07-08 | HKD 165,50 | -3,22 % | HKD 171,00 | HKD 171,00 | HKD 148,00 | 184,80K |
| 2026-07-07 | HKD 171,00 | -10,00 % | HKD 190,00 | HKD 194,20 | HKD 161,10 | 188,90K |
| 2026-07-06 | HKD 190,00 | +4,00 % | HKD 183,00 | HKD 190,00 | HKD 168,70 | 165,70K |
| 2026-07-03 | HKD 182,70 | +4,10 % | HKD 175,60 | HKD 186,80 | HKD 174,20 | 215,80K |
| 2026-07-02 | HKD 175,50 | +3,24 % | HKD 170,00 | HKD 180,00 | HKD 167,40 | 202,10K |
| 2026-06-30 | HKD 170,00 | +9,11 % | HKD 155,90 | HKD 178,50 | HKD 155,90 | 354,70K |
| 2026-06-29 | HKD 155,80 | +3,87 % | HKD 150,70 | HKD 156,20 | HKD 148,00 | 182,10K |
| 2026-06-26 | HKD 150,00 | 0,00 % | HKD 150,00 | HKD 154,80 | HKD 142,00 | 139,80K |
| 2026-06-25 | HKD 150,00 | +2,74 % | HKD 146,00 | HKD 158,90 | HKD 143,70 | 210,40K |
| 2026-06-24 | HKD 146,00 | +2,89 % | HKD 141,90 | HKD 146,30 | HKD 136,00 | 116,70K |
| 2026-06-23 | HKD 141,90 | -5,46 % | HKD 151,00 | HKD 151,00 | HKD 134,60 | 216,92K |
| 2026-06-22 | HKD 150,10 | +8,93 % | HKD 137,80 | HKD 165,00 | HKD 136,70 | 593,40K |
| 2026-06-18 | HKD 137,80 | +5,19 % | HKD 131,00 | HKD 142,00 | HKD 129,90 | 617,10K |
| 2026-06-17 | HKD 131,00 | +3,97 % | HKD 126,00 | HKD 132,00 | HKD 123,50 | 824,93K |
| 2026-06-16 | HKD 126,00 | -1,56 % | HKD 126,00 | HKD 132,80 | HKD 123,50 | 446,90K |
| 2026-06-15 | HKD 128,00 | — | HKD 95,00 | HKD 130,10 | HKD 91,00 | 4,30M |