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 61,30 | -1,45 % | HKD 61,50 | HKD 62,15 | HKD 60,70 | 37,30K |
| 2026-09-30 | HKD 62,20 | -3,64 % | HKD 64,55 | HKD 66,55 | HKD 62,15 | 102,00K |
| 2026-09-29 | HKD 64,55 | +3,53 % | HKD 62,40 | HKD 66,80 | HKD 61,35 | 183,90K |
| 2026-09-28 | HKD 62,35 | -3,33 % | HKD 64,45 | HKD 64,45 | HKD 61,50 | 91,10K |
| 2026-09-25 | HKD 64,50 | 0,00 % | HKD 64,50 | HKD 64,60 | HKD 63,00 | 29,40K |
| 2026-09-24 | HKD 64,50 | -2,35 % | HKD 66,05 | HKD 66,50 | HKD 64,30 | 72,20K |
| 2026-09-23 | HKD 66,05 | -1,71 % | HKD 66,10 | HKD 67,80 | HKD 65,75 | 26,80K |
| 2026-09-22 | HKD 67,20 | +3,54 % | HKD 64,95 | HKD 68,85 | HKD 64,90 | 158,00K |
| 2026-09-21 | HKD 64,90 | -4,28 % | HKD 69,10 | HKD 69,75 | HKD 63,95 | 373,00K |
| 2026-09-18 | HKD 67,80 | +3,51 % | HKD 64,90 | HKD 67,90 | HKD 64,20 | 153,90K |
| 2026-09-17 | HKD 65,50 | +3,15 % | HKD 63,55 | HKD 69,00 | HKD 62,60 | 255,00K |
| 2026-09-16 | HKD 63,50 | +1,52 % | HKD 63,05 | HKD 70,60 | HKD 63,00 | 735,90K |
| 2026-09-15 | HKD 62,55 | -4,28 % | HKD 65,00 | HKD 66,10 | HKD 60,65 | 224,00K |
| 2026-09-14 | HKD 65,35 | -3,61 % | HKD 68,00 | HKD 70,50 | HKD 65,05 | 213,40K |
| 2026-09-11 | HKD 67,80 | -3,76 % | HKD 70,00 | HKD 69,55 | HKD 66,00 | 225,60K |
| 2026-09-10 | HKD 70,45 | -7,30 % | HKD 77,00 | HKD 80,00 | HKD 69,50 | 514,09K |
| 2026-09-09 | HKD 76,00 | +4,83 % | HKD 72,85 | HKD 76,00 | HKD 72,25 | 362,80K |
| 2026-09-08 | HKD 72,50 | -6,15 % | HKD 76,75 | HKD 77,90 | HKD 72,45 | 225,90K |
| 2026-09-07 | HKD 77,25 | +1,78 % | HKD 80,00 | HKD 82,00 | HKD 73,25 | 1,19M |
| 2026-09-04 | HKD 75,90 | +3,83 % | HKD 75,00 | HKD 78,70 | HKD 74,75 | 388,60K |
| 2026-09-03 | HKD 73,10 | -3,18 % | HKD 73,05 | HKD 75,85 | HKD 73,05 | 24,20K |
| 2026-09-02 | HKD 75,50 | +0,67 % | HKD 73,70 | HKD 77,00 | HKD 73,10 | 363,90K |
| 2026-09-01 | HKD 75,00 | +2,95 % | HKD 72,30 | HKD 76,00 | HKD 70,85 | 286,30K |
| 2026-08-31 | HKD 72,85 | -2,87 % | HKD 73,20 | HKD 74,70 | HKD 72,05 | 45,00K |
| 2026-08-28 | HKD 75,00 | -0,99 % | HKD 75,75 | HKD 75,90 | HKD 72,60 | 175,30K |
| 2026-08-27 | HKD 75,75 | +1,00 % | HKD 75,80 | HKD 76,50 | HKD 72,60 | 61,80K |
| 2026-08-26 | HKD 75,00 | +0,74 % | HKD 70,35 | HKD 79,50 | HKD 70,35 | 100,00K |
| 2026-08-25 | HKD 74,45 | +5,23 % | HKD 70,75 | HKD 75,00 | HKD 69,85 | 61,40K |
| 2026-08-24 | HKD 70,75 | -1,53 % | HKD 72,05 | HKD 72,50 | HKD 69,85 | 52,20K |
| 2026-08-21 | HKD 71,85 | +6,76 % | HKD 66,50 | HKD 71,85 | HKD 66,40 | 74,90K |
| 2026-08-20 | HKD 67,30 | +1,36 % | HKD 66,35 | HKD 68,60 | HKD 66,35 | 82,60K |
| 2026-08-19 | HKD 66,40 | -7,39 % | HKD 70,00 | HKD 70,00 | HKD 65,55 | 180,56K |
| 2026-08-18 | HKD 71,70 | -1,85 % | HKD 73,25 | HKD 73,25 | HKD 70,20 | 52,30K |
| 2026-08-17 | HKD 73,05 | -3,37 % | HKD 74,40 | HKD 77,00 | HKD 72,00 | 181,00K |
| 2026-08-14 | HKD 75,60 | +1,82 % | HKD 74,25 | HKD 78,00 | HKD 73,75 | 227,30K |
| 2026-08-13 | HKD 74,25 | +2,27 % | HKD 73,40 | HKD 75,95 | HKD 73,25 | 151,60K |
| 2026-08-12 | HKD 72,60 | -1,76 % | HKD 73,90 | HKD 75,50 | HKD 70,60 | 87,30K |
| 2026-08-11 | HKD 73,90 | +1,86 % | HKD 72,20 | HKD 77,05 | HKD 70,05 | 87,50K |
| 2026-08-10 | HKD 72,55 | -1,02 % | HKD 73,30 | HKD 76,90 | HKD 69,80 | 62,90K |
| 2026-08-07 | HKD 73,30 | +1,66 % | HKD 70,00 | HKD 73,85 | HKD 68,80 | 36,10K |
| 2026-08-06 | HKD 72,10 | -1,37 % | HKD 73,10 | HKD 73,10 | HKD 69,05 | 35,70K |
| 2026-08-05 | HKD 73,10 | +1,46 % | HKD 72,05 | HKD 74,85 | HKD 70,00 | 82,74K |
| 2026-08-04 | HKD 72,05 | +8,18 % | HKD 67,60 | HKD 75,30 | HKD 67,35 | 106,50K |
| 2026-08-03 | HKD 66,60 | +5,71 % | HKD 64,00 | HKD 67,75 | HKD 62,75 | 50,20K |
| 2026-07-31 | HKD 63,00 | +7,97 % | HKD 58,35 | HKD 64,00 | HKD 58,35 | 36,40K |
| 2026-07-30 | HKD 58,35 | -10,30 % | HKD 65,00 | HKD 65,30 | HKD 57,30 | 185,00K |
| 2026-07-29 | HKD 65,05 | -3,84 % | HKD 67,70 | HKD 67,70 | HKD 63,90 | 152,75K |
| 2026-07-28 | HKD 67,65 | -5,65 % | HKD 71,00 | HKD 71,00 | HKD 66,25 | 143,20K |
| 2026-07-27 | HKD 71,70 | -1,71 % | HKD 72,90 | HKD 75,00 | HKD 70,00 | 35,80K |
| 2026-07-24 | HKD 72,95 | -2,67 % | HKD 75,50 | HKD 75,50 | HKD 71,00 | 628,30K |
| 2026-07-23 | HKD 74,95 | +2,67 % | HKD 75,50 | HKD 77,70 | HKD 73,45 | 351,80K |
| 2026-07-22 | HKD 73,00 | -8,98 % | HKD 80,95 | HKD 81,00 | HKD 72,00 | 75,60K |
| 2026-07-21 | HKD 80,20 | +13,76 % | HKD 72,00 | HKD 81,80 | HKD 69,50 | 487,90K |
| 2026-07-20 | HKD 70,50 | +1,00 % | HKD 70,05 | HKD 72,65 | HKD 69,05 | 325,50K |
| 2026-07-17 | HKD 69,80 | -5,03 % | HKD 73,50 | HKD 74,50 | HKD 69,05 | 526,70K |
| 2026-07-16 | HKD 73,50 | -0,54 % | HKD 73,90 | HKD 75,55 | HKD 72,05 | 343,90K |
| 2026-07-15 | HKD 73,90 | -2,76 % | HKD 76,00 | HKD 76,05 | HKD 73,20 | 730,80K |
| 2026-07-14 | HKD 76,00 | +2,15 % | HKD 74,40 | HKD 76,50 | HKD 70,50 | 942,93K |
| 2026-07-13 | HKD 74,40 | -4,31 % | HKD 79,00 | HKD 79,25 | HKD 74,30 | 139,40K |
| 2026-07-10 | HKD 77,75 | -4,78 % | HKD 78,90 | HKD 80,95 | HKD 76,50 | 64,40K |
| 2026-07-09 | HKD 81,65 | +4,01 % | HKD 76,50 | HKD 82,00 | HKD 76,25 | 264,48K |
| 2026-07-08 | HKD 78,50 | -7,10 % | HKD 84,00 | HKD 86,00 | HKD 76,20 | 267,40K |
| 2026-07-07 | HKD 84,50 | -1,17 % | HKD 83,75 | HKD 87,70 | HKD 83,00 | 87,30K |
| 2026-07-06 | HKD 85,50 | -0,52 % | HKD 84,35 | HKD 88,00 | HKD 81,00 | 147,80K |
| 2026-07-03 | HKD 85,95 | +3,80 % | HKD 82,90 | HKD 87,95 | HKD 81,00 | 425,30K |
| 2026-07-02 | HKD 82,80 | -27,37 % | HKD 113,80 | HKD 113,80 | HKD 79,90 | 1,81M |
| 2026-06-30 | HKD 114,00 | — | HKD 103,00 | HKD 120,20 | HKD 101,00 | 4,94M |