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 84,55 | -1,00 % | HKD 85,45 | HKD 85,45 | HKD 82,35 | 370,80K |
| 2026-09-30 | HKD 85,40 | +1,49 % | HKD 82,00 | HKD 87,45 | HKD 82,00 | 414,00K |
| 2026-09-29 | HKD 84,15 | +0,30 % | HKD 83,60 | HKD 85,50 | HKD 82,85 | 445,80K |
| 2026-09-28 | HKD 83,90 | -0,47 % | HKD 84,00 | HKD 84,60 | HKD 82,90 | 455,88K |
| 2026-09-25 | HKD 84,30 | -0,47 % | HKD 84,50 | HKD 84,50 | HKD 81,20 | 165,60K |
| 2026-09-24 | HKD 84,70 | -1,74 % | HKD 86,90 | HKD 86,90 | HKD 83,45 | 489,80K |
| 2026-09-23 | HKD 86,20 | -1,15 % | HKD 87,15 | HKD 87,40 | HKD 85,60 | 381,80K |
| 2026-09-22 | HKD 87,20 | +0,06 % | HKD 88,15 | HKD 88,15 | HKD 85,60 | 302,09K |
| 2026-09-21 | HKD 87,15 | +0,69 % | HKD 86,60 | HKD 88,70 | HKD 86,05 | 311,00K |
| 2026-09-18 | HKD 86,55 | -1,87 % | HKD 89,90 | HKD 89,05 | HKD 84,30 | 978,00K |
| 2026-09-17 | HKD 88,20 | +0,92 % | HKD 89,00 | HKD 89,00 | HKD 86,45 | 393,83K |
| 2026-09-16 | HKD 87,40 | -0,96 % | HKD 87,95 | HKD 89,30 | HKD 85,35 | 617,94K |
| 2026-09-15 | HKD 88,25 | +0,06 % | HKD 88,20 | HKD 90,50 | HKD 87,55 | 400,80K |
| 2026-09-14 | HKD 88,20 | +1,91 % | HKD 86,05 | HKD 88,80 | HKD 85,15 | 673,48K |
| 2026-09-11 | HKD 86,55 | -5,51 % | HKD 91,60 | HKD 91,60 | HKD 85,60 | 1,14M |
| 2026-09-10 | HKD 91,60 | -4,73 % | HKD 95,95 | HKD 95,95 | HKD 90,05 | 469,80K |
| 2026-09-09 | HKD 96,15 | +1,42 % | HKD 94,80 | HKD 97,20 | HKD 93,70 | 593,31K |
| 2026-09-08 | HKD 94,80 | -2,12 % | HKD 96,85 | HKD 98,95 | HKD 94,50 | 392,60K |
| 2026-09-07 | HKD 96,85 | -1,87 % | HKD 98,70 | HKD 99,00 | HKD 96,80 | 315,94K |
| 2026-09-04 | HKD 98,70 | +3,62 % | HKD 97,95 | HKD 100,00 | HKD 96,20 | 821,32K |
| 2026-09-03 | HKD 95,25 | -1,30 % | HKD 96,50 | HKD 98,00 | HKD 95,00 | 476,00K |
| 2026-09-02 | HKD 96,50 | +0,42 % | HKD 95,50 | HKD 97,80 | HKD 92,75 | 908,01K |
| 2026-09-01 | HKD 96,10 | +6,78 % | HKD 91,55 | HKD 98,95 | HKD 91,35 | 2,15M |
| 2026-08-31 | HKD 90,00 | +1,64 % | HKD 90,00 | HKD 90,35 | HKD 86,25 | 1,16M |
| 2026-08-28 | HKD 88,55 | +1,08 % | HKD 87,25 | HKD 89,85 | HKD 86,60 | 640,00K |
| 2026-08-27 | HKD 87,60 | -0,40 % | HKD 90,80 | HKD 90,80 | HKD 86,20 | 300,40K |
| 2026-08-26 | HKD 87,95 | +0,11 % | HKD 87,85 | HKD 89,65 | HKD 86,95 | 505,45K |
| 2026-08-25 | HKD 87,85 | -0,28 % | HKD 88,30 | HKD 90,80 | HKD 86,20 | 589,11K |
| 2026-08-24 | HKD 88,10 | -3,08 % | HKD 90,40 | HKD 91,30 | HKD 85,40 | 541,72K |
| 2026-08-21 | HKD 90,90 | -0,11 % | HKD 91,00 | HKD 91,90 | HKD 89,65 | 236,20K |
| 2026-08-20 | HKD 91,00 | -0,11 % | HKD 91,50 | HKD 92,55 | HKD 90,10 | 651,60K |
| 2026-08-19 | HKD 91,10 | -2,62 % | HKD 92,70 | HKD 92,75 | HKD 89,85 | 744,69K |
| 2026-08-18 | HKD 93,55 | -1,53 % | HKD 95,00 | HKD 96,75 | HKD 93,20 | 310,31K |
| 2026-08-17 | HKD 95,00 | +0,64 % | HKD 94,00 | HKD 96,10 | HKD 94,00 | 475,45K |
| 2026-08-14 | HKD 94,40 | 0,00 % | HKD 96,95 | HKD 96,95 | HKD 92,65 | 483,16K |
| 2026-08-13 | HKD 94,40 | +0,05 % | HKD 93,35 | HKD 96,90 | HKD 93,35 | 522,54K |
| 2026-08-12 | HKD 94,35 | +0,37 % | HKD 94,00 | HKD 95,35 | HKD 93,10 | 442,00K |
| 2026-08-11 | HKD 94,00 | +2,29 % | HKD 91,90 | HKD 96,35 | HKD 91,40 | 821,91K |
| 2026-08-10 | HKD 91,90 | +0,05 % | HKD 92,45 | HKD 93,30 | HKD 89,50 | 1,19M |
| 2026-08-07 | HKD 91,85 | -0,16 % | HKD 93,50 | HKD 95,15 | HKD 90,15 | 652,40K |
| 2026-08-06 | HKD 92,00 | -2,85 % | HKD 93,65 | HKD 94,45 | HKD 90,50 | 865,02K |
| 2026-08-05 | HKD 94,70 | -1,97 % | HKD 96,60 | HKD 99,75 | HKD 94,15 | 1,24M |
| 2026-08-04 | HKD 96,60 | +2,49 % | HKD 94,25 | HKD 96,70 | HKD 92,35 | 1,63M |
| 2026-08-03 | HKD 94,25 | +17,96 % | HKD 86,45 | HKD 97,00 | HKD 85,35 | 3,83M |
| 2026-07-31 | HKD 79,90 | +0,38 % | HKD 78,10 | HKD 80,45 | HKD 78,10 | 507,60K |
| 2026-07-30 | HKD 79,60 | -0,13 % | HKD 79,70 | HKD 81,70 | HKD 78,40 | 506,86K |
| 2026-07-29 | HKD 79,70 | -0,69 % | HKD 80,25 | HKD 82,00 | HKD 78,45 | 561,30K |
| 2026-07-28 | HKD 80,25 | +1,65 % | HKD 76,70 | HKD 80,60 | HKD 76,70 | 370,71K |
| 2026-07-27 | HKD 78,95 | +0,77 % | HKD 78,40 | HKD 79,55 | HKD 76,95 | 184,69K |
| 2026-07-24 | HKD 78,35 | -1,57 % | HKD 79,50 | HKD 79,50 | HKD 78,00 | 318,82K |
| 2026-07-23 | HKD 79,60 | -0,13 % | HKD 78,50 | HKD 81,15 | HKD 78,50 | 407,94K |
| 2026-07-22 | HKD 79,70 | +0,76 % | HKD 80,70 | HKD 82,90 | HKD 79,50 | 599,79K |
| 2026-07-21 | HKD 79,10 | +1,28 % | HKD 78,00 | HKD 80,75 | HKD 77,00 | 1,22M |
| 2026-07-20 | HKD 78,10 | +4,90 % | HKD 76,00 | HKD 79,45 | HKD 74,50 | 1,18M |
| 2026-07-17 | HKD 74,45 | -2,49 % | HKD 76,30 | HKD 76,95 | HKD 73,25 | 653,00K |
| 2026-07-16 | HKD 76,35 | +1,66 % | HKD 76,35 | HKD 78,60 | HKD 75,45 | 492,60K |
| 2026-07-15 | HKD 75,10 | +2,39 % | HKD 75,00 | HKD 76,80 | HKD 72,60 | 534,22K |
| 2026-07-14 | HKD 73,35 | -0,34 % | HKD 76,65 | HKD 76,65 | HKD 72,40 | 419,42K |
| 2026-07-13 | HKD 73,60 | +0,27 % | HKD 75,00 | HKD 77,30 | HKD 73,20 | 844,99K |
| 2026-07-10 | HKD 73,40 | +2,66 % | HKD 78,70 | HKD 78,70 | HKD 71,80 | 531,79K |
| 2026-07-09 | HKD 71,50 | -4,41 % | HKD 74,75 | HKD 74,75 | HKD 70,70 | 737,89K |
| 2026-07-08 | HKD 74,80 | -1,77 % | HKD 76,25 | HKD 76,55 | HKD 74,25 | 321,40K |
| 2026-07-07 | HKD 76,15 | +0,59 % | HKD 75,85 | HKD 79,25 | HKD 74,45 | 431,80K |
| 2026-07-06 | HKD 75,70 | +1,00 % | HKD 78,00 | HKD 83,15 | HKD 73,90 | 595,11K |
| 2026-07-03 | HKD 74,95 | +4,97 % | HKD 71,40 | HKD 76,45 | HKD 71,25 | 1,13M |
| 2026-07-02 | HKD 71,40 | +7,69 % | HKD 67,00 | HKD 72,50 | HKD 67,00 | 828,07K |
| 2026-06-30 | HKD 66,30 | -3,77 % | HKD 68,90 | HKD 68,90 | HKD 65,35 | 571,60K |
| 2026-06-29 | HKD 68,90 | +2,84 % | HKD 67,00 | HKD 69,55 | HKD 66,00 | 324,60K |
| 2026-06-26 | HKD 67,00 | -0,37 % | HKD 69,00 | HKD 69,95 | HKD 65,70 | 615,01K |
| 2026-06-25 | HKD 67,25 | +0,30 % | HKD 65,85 | HKD 67,50 | HKD 65,05 | 431,06K |
| 2026-06-24 | HKD 67,05 | -0,96 % | HKD 67,85 | HKD 68,15 | HKD 66,30 | 452,87K |
| 2026-06-23 | HKD 67,70 | -0,07 % | HKD 67,75 | HKD 68,35 | HKD 67,25 | 237,66K |
| 2026-06-22 | HKD 67,75 | -1,09 % | HKD 68,50 | HKD 68,50 | HKD 65,60 | 706,42K |
| 2026-06-18 | HKD 68,50 | -1,58 % | HKD 70,00 | HKD 70,00 | HKD 66,75 | 861,80K |
| 2026-06-17 | HKD 69,60 | +0,72 % | HKD 69,45 | HKD 69,80 | HKD 67,80 | 295,34K |
| 2026-06-16 | HKD 69,10 | -1,22 % | HKD 71,70 | HKD 71,70 | HKD 68,30 | 482,19K |
| 2026-06-15 | HKD 69,95 | +0,07 % | HKD 70,05 | HKD 70,60 | HKD 68,80 | 255,88K |
| 2026-06-12 | HKD 69,90 | +0,22 % | HKD 71,00 | HKD 71,00 | HKD 69,30 | 157,40K |
| 2026-06-11 | HKD 69,75 | -1,97 % | HKD 71,10 | HKD 71,15 | HKD 68,60 | 402,44K |
| 2026-06-10 | HKD 71,15 | -0,28 % | HKD 70,85 | HKD 73,30 | HKD 69,90 | 206,76K |
| 2026-06-09 | HKD 71,35 | +1,86 % | HKD 70,10 | HKD 71,75 | HKD 68,75 | 422,19K |
| 2026-06-08 | HKD 70,05 | -1,34 % | HKD 70,00 | HKD 71,35 | HKD 69,10 | 280,43K |
| 2026-06-05 | HKD 71,00 | -2,34 % | HKD 74,45 | HKD 74,45 | HKD 70,75 | 507,12K |
| 2026-06-04 | HKD 72,70 | +2,25 % | HKD 71,10 | HKD 73,40 | HKD 70,60 | 555,40K |
| 2026-06-03 | HKD 71,10 | -0,77 % | HKD 70,95 | HKD 71,30 | HKD 69,60 | 644,73K |
| 2026-06-02 | HKD 71,65 | +1,06 % | HKD 70,90 | HKD 71,90 | HKD 70,10 | 309,10K |
| 2026-06-01 | HKD 70,90 | +0,78 % | HKD 71,00 | HKD 71,10 | HKD 68,70 | 465,60K |
| 2026-05-29 | HKD 70,35 | -0,50 % | HKD 70,85 | HKD 72,15 | HKD 69,90 | 665,43K |
| 2026-05-28 | HKD 70,70 | -2,21 % | HKD 72,50 | HKD 72,50 | HKD 69,55 | 608,00K |
| 2026-05-27 | HKD 72,30 | +2,48 % | HKD 70,95 | HKD 72,30 | HKD 68,60 | 1,02M |