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 47,18 | -7,03 % | HKD 52,00 | HKD 52,00 | HKD 47,18 | 411,79K |
| 2026-09-29 | HKD 50,75 | -1,65 % | HKD 52,60 | HKD 52,60 | HKD 49,96 | 939,71K |
| 2026-09-28 | HKD 51,60 | -6,27 % | HKD 54,55 | HKD 55,00 | HKD 50,70 | 352,13K |
| 2026-09-25 | HKD 55,05 | -3,42 % | HKD 56,95 | HKD 57,20 | HKD 52,80 | 531,94K |
| 2026-09-24 | HKD 57,00 | -2,23 % | HKD 58,30 | HKD 58,30 | HKD 55,35 | 940,94K |
| 2026-09-23 | HKD 58,30 | -2,02 % | HKD 59,50 | HKD 60,90 | HKD 56,55 | 803,90K |
| 2026-09-22 | HKD 59,50 | +5,22 % | HKD 56,80 | HKD 60,00 | HKD 56,00 | 1,06M |
| 2026-09-21 | HKD 56,55 | +3,76 % | HKD 54,50 | HKD 56,85 | HKD 54,10 | 1,13M |
| 2026-09-18 | HKD 54,50 | +2,83 % | HKD 53,00 | HKD 55,95 | HKD 50,85 | 1,15M |
| 2026-09-17 | HKD 53,00 | -4,16 % | HKD 55,15 | HKD 55,20 | HKD 52,05 | 953,55K |
| 2026-09-16 | HKD 55,30 | +2,69 % | HKD 54,00 | HKD 55,90 | HKD 52,25 | 1,13M |
| 2026-09-15 | HKD 53,85 | +3,26 % | HKD 55,50 | HKD 55,50 | HKD 51,90 | 1,14M |
| 2026-09-14 | HKD 52,15 | -6,12 % | HKD 56,00 | HKD 56,00 | HKD 51,25 | 1,16M |
| 2026-09-11 | HKD 55,55 | -3,56 % | HKD 57,85 | HKD 57,85 | HKD 50,60 | 1,33M |
| 2026-09-10 | HKD 57,60 | +5,88 % | HKD 54,00 | HKD 57,70 | HKD 53,10 | 1,09M |
| 2026-09-09 | HKD 54,40 | +6,67 % | HKD 51,00 | HKD 54,90 | HKD 49,00 | 1,17M |
| 2026-09-08 | HKD 51,00 | -4,14 % | HKD 53,45 | HKD 53,60 | HKD 50,25 | 1,23M |
| 2026-09-07 | HKD 53,20 | -10,74 % | HKD 59,55 | HKD 60,40 | HKD 53,00 | 690,00K |
| 2026-09-04 | HKD 59,60 | -1,81 % | HKD 61,00 | HKD 62,00 | HKD 58,75 | 744,60K |
| 2026-09-03 | HKD 60,70 | -0,49 % | HKD 61,50 | HKD 62,50 | HKD 59,50 | 991,90K |
| 2026-09-02 | HKD 61,00 | -7,08 % | HKD 65,00 | HKD 65,60 | HKD 60,15 | 599,50K |
| 2026-09-01 | HKD 65,65 | +3,39 % | HKD 64,00 | HKD 67,25 | HKD 58,40 | 947,80K |
| 2026-08-31 | HKD 63,50 | +0,24 % | HKD 63,00 | HKD 65,95 | HKD 62,25 | 989,70K |
| 2026-08-28 | HKD 63,35 | -2,61 % | HKD 65,60 | HKD 66,20 | HKD 61,20 | 891,20K |
| 2026-08-27 | HKD 65,05 | +6,64 % | HKD 61,05 | HKD 65,35 | HKD 61,05 | 987,50K |
| 2026-08-26 | HKD 61,00 | -0,33 % | HKD 61,30 | HKD 62,40 | HKD 60,35 | 990,80K |
| 2026-08-25 | HKD 61,20 | +0,16 % | HKD 62,35 | HKD 62,35 | HKD 58,90 | 1,03M |
| 2026-08-24 | HKD 61,10 | +2,78 % | HKD 60,00 | HKD 61,65 | HKD 58,40 | 995,90K |
| 2026-08-21 | HKD 59,45 | +5,50 % | HKD 56,00 | HKD 61,15 | HKD 55,70 | 1,02M |
| 2026-08-20 | HKD 56,35 | -1,83 % | HKD 58,00 | HKD 59,75 | HKD 53,75 | 1,07M |
| 2026-08-19 | HKD 57,40 | -5,36 % | HKD 60,50 | HKD 61,00 | HKD 55,70 | 766,00K |
| 2026-08-18 | HKD 60,65 | -0,57 % | HKD 61,00 | HKD 61,00 | HKD 58,05 | 984,00K |
| 2026-08-17 | HKD 61,00 | +0,49 % | HKD 60,70 | HKD 62,20 | HKD 59,85 | 968,60K |
| 2026-08-14 | HKD 60,70 | -0,98 % | HKD 60,90 | HKD 62,60 | HKD 58,05 | 964,21K |
| 2026-08-13 | HKD 61,30 | +0,49 % | HKD 61,30 | HKD 64,50 | HKD 58,80 | 607,00K |
| 2026-08-12 | HKD 61,00 | -2,24 % | HKD 62,40 | HKD 63,50 | HKD 59,80 | 576,60K |
| 2026-08-11 | HKD 62,40 | -5,17 % | HKD 65,70 | HKD 65,75 | HKD 61,35 | 566,40K |
| 2026-08-10 | HKD 65,80 | +1,54 % | HKD 64,80 | HKD 68,00 | HKD 63,00 | 549,30K |
| 2026-08-07 | HKD 64,80 | +0,93 % | HKD 64,20 | HKD 65,35 | HKD 63,10 | 549,20K |
| 2026-08-06 | HKD 64,20 | +0,86 % | HKD 63,50 | HKD 64,25 | HKD 62,40 | 559,80K |
| 2026-08-05 | HKD 63,65 | +3,08 % | HKD 61,75 | HKD 65,00 | HKD 61,00 | 563,94K |
| 2026-08-04 | HKD 61,75 | -1,12 % | HKD 62,45 | HKD 63,80 | HKD 61,15 | 576,20K |
| 2026-08-03 | HKD 62,45 | +6,12 % | HKD 58,80 | HKD 62,90 | HKD 57,50 | 593,50K |
| 2026-07-31 | HKD 58,85 | +2,35 % | HKD 59,95 | HKD 59,95 | HKD 56,00 | 209,60K |
| 2026-07-30 | HKD 57,50 | +1,23 % | HKD 57,00 | HKD 59,50 | HKD 56,25 | 89,50K |
| 2026-07-29 | HKD 56,80 | +0,26 % | HKD 57,00 | HKD 57,85 | HKD 55,45 | 685,70K |
| 2026-07-28 | HKD 56,65 | +0,18 % | HKD 56,55 | HKD 57,35 | HKD 54,45 | 716,70K |
| 2026-07-27 | HKD 56,55 | -1,74 % | HKD 56,80 | HKD 57,40 | HKD 53,05 | 679,30K |
| 2026-07-24 | HKD 57,55 | +0,61 % | HKD 56,70 | HKD 58,70 | HKD 55,55 | 648,41K |
| 2026-07-23 | HKD 57,20 | +2,79 % | HKD 55,60 | HKD 59,00 | HKD 53,85 | 632,40K |
| 2026-07-22 | HKD 55,65 | -7,25 % | HKD 59,50 | HKD 60,40 | HKD 54,35 | 685,60K |
| 2026-07-21 | HKD 60,00 | +6,19 % | HKD 56,05 | HKD 61,00 | HKD 55,05 | 694,10K |
| 2026-07-20 | HKD 56,50 | -2,25 % | HKD 57,80 | HKD 61,50 | HKD 52,35 | 688,21K |
| 2026-07-17 | HKD 57,80 | -12,42 % | HKD 66,00 | HKD 67,75 | HKD 55,25 | 703,80K |
| 2026-07-16 | HKD 66,00 | +9,18 % | HKD 60,00 | HKD 66,40 | HKD 59,00 | 631,40K |
| 2026-07-15 | HKD 60,45 | -2,18 % | HKD 61,75 | HKD 61,80 | HKD 59,45 | 534,60K |
| 2026-07-14 | HKD 61,80 | -0,32 % | HKD 61,50 | HKD 63,20 | HKD 59,50 | 508,53K |
| 2026-07-13 | HKD 62,00 | -3,95 % | HKD 64,00 | HKD 64,60 | HKD 59,10 | 149,81K |
| 2026-07-10 | HKD 64,55 | -6,45 % | HKD 69,00 | HKD 70,95 | HKD 61,20 | 538,20K |
| 2026-07-09 | HKD 69,00 | -1,78 % | HKD 70,20 | HKD 73,40 | HKD 68,15 | 493,00K |
| 2026-07-08 | HKD 70,25 | +2,11 % | HKD 67,90 | HKD 70,80 | HKD 63,90 | 478,90K |
| 2026-07-07 | HKD 68,80 | +4,24 % | HKD 66,00 | HKD 71,45 | HKD 65,50 | 492,42K |
| 2026-07-06 | HKD 66,00 | +5,77 % | HKD 62,20 | HKD 66,50 | HKD 56,00 | 534,31K |
| 2026-07-03 | HKD 62,40 | +5,05 % | HKD 58,90 | HKD 62,85 | HKD 56,85 | 588,60K |
| 2026-07-02 | HKD 59,40 | -12,52 % | HKD 67,90 | HKD 67,90 | HKD 57,40 | 276,55K |
| 2026-06-30 | HKD 67,90 | 0,00 % | HKD 67,90 | HKD 68,35 | HKD 65,20 | 556,20K |
| 2026-06-29 | HKD 67,90 | +0,07 % | HKD 67,35 | HKD 69,10 | HKD 66,50 | 531,55K |
| 2026-06-26 | HKD 67,85 | -4,44 % | HKD 71,00 | HKD 71,00 | HKD 65,70 | 208,22K |
| 2026-06-25 | HKD 71,00 | -2,34 % | HKD 72,40 | HKD 74,45 | HKD 68,40 | 473,30K |
| 2026-06-24 | HKD 72,70 | +0,69 % | HKD 72,20 | HKD 73,50 | HKD 69,15 | 451,59K |
| 2026-06-23 | HKD 72,20 | +1,33 % | HKD 71,50 | HKD 72,95 | HKD 70,80 | 490,40K |
| 2026-06-22 | HKD 71,25 | -0,35 % | HKD 71,50 | HKD 72,00 | HKD 68,30 | 457,20K |
| 2026-06-18 | HKD 71,50 | +0,92 % | HKD 70,55 | HKD 71,90 | HKD 70,20 | 494,00K |
| 2026-06-17 | HKD 70,85 | +0,57 % | HKD 70,40 | HKD 72,55 | HKD 69,65 | 471,21K |
| 2026-06-16 | HKD 70,45 | -6,44 % | HKD 75,40 | HKD 75,40 | HKD 68,30 | 626,84K |
| 2026-06-15 | HKD 75,30 | -0,92 % | HKD 77,30 | HKD 79,15 | HKD 72,70 | 444,90K |
| 2026-06-12 | HKD 76,00 | -8,43 % | HKD 83,00 | HKD 83,95 | HKD 75,50 | 464,40K |
| 2026-06-11 | HKD 83,00 | +0,12 % | HKD 83,00 | HKD 83,50 | HKD 79,60 | 411,70K |
| 2026-06-10 | HKD 82,90 | +1,10 % | HKD 81,80 | HKD 87,50 | HKD 81,20 | 453,50K |
| 2026-06-09 | HKD 82,00 | +9,55 % | HKD 74,85 | HKD 84,30 | HKD 74,85 | 476,54K |
| 2026-06-08 | HKD 74,85 | -0,93 % | HKD 74,85 | HKD 76,10 | HKD 68,20 | 468,10K |
| 2026-06-05 | HKD 75,55 | +3,42 % | HKD 73,05 | HKD 76,50 | HKD 72,10 | 464,30K |
| 2026-06-04 | HKD 73,05 | -3,88 % | HKD 76,45 | HKD 77,80 | HKD 72,50 | 453,25K |
| 2026-06-03 | HKD 76,00 | +1,33 % | HKD 75,00 | HKD 78,00 | HKD 74,70 | 430,01K |
| 2026-06-02 | HKD 75,00 | +0,07 % | HKD 75,00 | HKD 75,00 | HKD 72,00 | 460,76K |
| 2026-06-01 | HKD 74,95 | +0,74 % | HKD 74,40 | HKD 78,00 | HKD 72,35 | 536,40K |
| 2026-05-29 | HKD 74,40 | +0,54 % | HKD 74,00 | HKD 75,80 | HKD 72,25 | 458,10K |
| 2026-05-28 | HKD 74,00 | -1,33 % | HKD 74,95 | HKD 75,30 | HKD 72,40 | 476,70K |
| 2026-05-27 | HKD 75,00 | +2,60 % | HKD 73,10 | HKD 75,45 | HKD 71,65 | 517,60K |
| 2026-05-26 | HKD 73,10 | +1,53 % | HKD 72,00 | HKD 76,20 | HKD 68,00 | 193,60K |