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 112,00 | -2,86 % | HKD 115,60 | HKD 116,50 | HKD 110,50 | 37,61K |
| 2026-09-30 | HKD 115,30 | -0,69 % | HKD 116,20 | HKD 118,50 | HKD 115,10 | 69,75K |
| 2026-09-29 | HKD 116,10 | +1,49 % | HKD 115,50 | HKD 120,40 | HKD 114,00 | 135,95K |
| 2026-09-28 | HKD 114,40 | -4,98 % | HKD 120,70 | HKD 122,20 | HKD 104,00 | 177,95K |
| 2026-09-25 | HKD 120,40 | -2,59 % | HKD 123,90 | HKD 124,20 | HKD 117,80 | 68,65K |
| 2026-09-24 | HKD 123,60 | -2,37 % | HKD 126,60 | HKD 127,30 | HKD 121,50 | 108,60K |
| 2026-09-23 | HKD 126,60 | -3,28 % | HKD 132,40 | HKD 133,80 | HKD 125,50 | 220,50K |
| 2026-09-22 | HKD 130,90 | +2,51 % | HKD 128,60 | HKD 135,70 | HKD 117,30 | 521,65K |
| 2026-09-21 | HKD 127,70 | +4,07 % | HKD 123,40 | HKD 127,70 | HKD 113,60 | 330,05K |
| 2026-09-18 | HKD 122,70 | +0,66 % | HKD 122,40 | HKD 129,00 | HKD 120,20 | 231,50K |
| 2026-09-17 | HKD 121,90 | +1,75 % | HKD 119,00 | HKD 126,30 | HKD 115,50 | 142,85K |
| 2026-09-16 | HKD 119,80 | -2,60 % | HKD 128,00 | HKD 130,10 | HKD 113,30 | 151,65K |
| 2026-09-15 | HKD 123,00 | -1,60 % | HKD 126,30 | HKD 127,40 | HKD 118,90 | 137,60K |
| 2026-09-14 | HKD 125,00 | 0,00 % | HKD 132,20 | HKD 134,20 | HKD 115,60 | 140,40K |
| 2026-09-11 | HKD 125,00 | -8,36 % | HKD 135,00 | HKD 137,00 | HKD 125,00 | 77,75K |
| 2026-09-10 | HKD 136,40 | -8,95 % | HKD 148,60 | HKD 158,00 | HKD 132,30 | 176,15K |
| 2026-09-09 | HKD 149,80 | -10,30 % | HKD 167,00 | HKD 167,80 | HKD 148,10 | 125,80K |
| 2026-09-08 | HKD 167,00 | +8,23 % | HKD 154,60 | HKD 172,00 | HKD 143,60 | 204,95K |
| 2026-09-07 | HKD 154,30 | -8,15 % | HKD 168,40 | HKD 195,50 | HKD 149,90 | 174,25K |
| 2026-09-04 | HKD 168,00 | -3,34 % | HKD 173,00 | HKD 174,20 | HKD 165,70 | 53,95K |
| 2026-09-03 | HKD 173,80 | -6,81 % | HKD 186,70 | HKD 189,40 | HKD 169,60 | 51,34K |
| 2026-09-02 | HKD 186,50 | +0,16 % | HKD 186,50 | HKD 187,30 | HKD 183,10 | 36,30K |
| 2026-09-01 | HKD 186,20 | -1,06 % | HKD 188,40 | HKD 188,80 | HKD 178,60 | 34,45K |
| 2026-08-31 | HKD 188,20 | 0,00 % | HKD 188,40 | HKD 191,00 | HKD 184,10 | 43,15K |
| 2026-08-28 | HKD 188,20 | -4,13 % | HKD 196,50 | HKD 198,50 | HKD 186,40 | 41,20K |
| 2026-08-27 | HKD 196,30 | +0,56 % | HKD 195,40 | HKD 199,40 | HKD 191,90 | 59,45K |
| 2026-08-26 | HKD 195,20 | +1,35 % | HKD 192,00 | HKD 197,00 | HKD 190,30 | 53,75K |
| 2026-08-25 | HKD 192,60 | -3,99 % | HKD 200,80 | HKD 206,00 | HKD 190,70 | 66,60K |
| 2026-08-24 | HKD 200,60 | +1,26 % | HKD 196,10 | HKD 202,40 | HKD 187,10 | 65,95K |
| 2026-08-21 | HKD 198,10 | +3,18 % | HKD 192,50 | HKD 198,10 | HKD 180,50 | 69,85K |
| 2026-08-20 | HKD 192,00 | +6,79 % | HKD 179,40 | HKD 192,00 | HKD 179,40 | 102,94K |
| 2026-08-19 | HKD 179,80 | -5,37 % | HKD 190,50 | HKD 191,10 | HKD 162,50 | 115,60K |
| 2026-08-18 | HKD 190,00 | -8,39 % | HKD 207,40 | HKD 208,00 | HKD 183,20 | 90,65K |
| 2026-08-17 | HKD 207,40 | +4,17 % | HKD 198,10 | HKD 210,40 | HKD 193,00 | 64,60K |
| 2026-08-14 | HKD 199,10 | -0,20 % | HKD 199,80 | HKD 203,60 | HKD 196,80 | 60,70K |
| 2026-08-13 | HKD 199,50 | +1,01 % | HKD 197,70 | HKD 208,00 | HKD 190,00 | 71,35K |
| 2026-08-12 | HKD 197,50 | +0,25 % | HKD 196,00 | HKD 199,30 | HKD 187,60 | 51,35K |
| 2026-08-11 | HKD 197,00 | -0,35 % | HKD 198,00 | HKD 205,80 | HKD 194,50 | 83,20K |
| 2026-08-10 | HKD 197,70 | +3,78 % | HKD 190,50 | HKD 204,80 | HKD 188,40 | 87,05K |
| 2026-08-07 | HKD 190,50 | +1,82 % | HKD 187,20 | HKD 196,80 | HKD 185,10 | 68,05K |
| 2026-08-06 | HKD 187,10 | +1,30 % | HKD 184,70 | HKD 190,80 | HKD 183,50 | 56,95K |
| 2026-08-05 | HKD 184,70 | +4,17 % | HKD 176,30 | HKD 184,70 | HKD 174,00 | 61,39K |
| 2026-08-04 | HKD 177,30 | +3,20 % | HKD 171,80 | HKD 181,10 | HKD 169,00 | 63,25K |
| 2026-08-03 | HKD 171,80 | +7,17 % | HKD 159,30 | HKD 172,40 | HKD 159,30 | 72,21K |
| 2026-07-31 | HKD 160,30 | +0,06 % | HKD 160,10 | HKD 162,50 | HKD 155,10 | 59,85K |
| 2026-07-30 | HKD 160,20 | -3,20 % | HKD 164,50 | HKD 169,20 | HKD 160,20 | 41,58K |
| 2026-07-29 | HKD 165,50 | -2,42 % | HKD 168,60 | HKD 171,70 | HKD 163,30 | 42,21K |
| 2026-07-28 | HKD 169,60 | +0,30 % | HKD 168,10 | HKD 171,50 | HKD 168,10 | 43,11K |
| 2026-07-27 | HKD 169,10 | +0,42 % | HKD 167,40 | HKD 172,00 | HKD 158,60 | 91,12K |
| 2026-07-24 | HKD 168,40 | +0,06 % | HKD 167,30 | HKD 169,50 | HKD 163,50 | 37,25K |
| 2026-07-23 | HKD 168,30 | -1,12 % | HKD 169,20 | HKD 172,00 | HKD 164,00 | 73,27K |
| 2026-07-22 | HKD 170,20 | -0,82 % | HKD 170,60 | HKD 171,20 | HKD 163,20 | 42,26K |
| 2026-07-21 | HKD 171,60 | -0,64 % | HKD 172,70 | HKD 173,00 | HKD 163,00 | 44,51K |
| 2026-07-20 | HKD 172,70 | -9,72 % | HKD 190,70 | HKD 190,80 | HKD 152,70 | 77,37K |
| 2026-07-17 | HKD 191,30 | -7,58 % | HKD 207,00 | HKD 209,00 | HKD 186,00 | 37,34K |
| 2026-07-16 | HKD 207,00 | +2,27 % | HKD 202,60 | HKD 207,40 | HKD 201,60 | 43,03K |
| 2026-07-15 | HKD 202,40 | +0,50 % | HKD 200,80 | HKD 209,60 | HKD 200,60 | 47,53K |
| 2026-07-14 | HKD 201,40 | -3,64 % | HKD 209,40 | HKD 211,00 | HKD 189,70 | 49,13K |
| 2026-07-13 | HKD 209,00 | +1,75 % | HKD 205,60 | HKD 213,00 | HKD 203,40 | 42,39K |
| 2026-07-10 | HKD 205,40 | -0,19 % | HKD 205,80 | HKD 208,40 | HKD 203,20 | 32,24K |
| 2026-07-09 | HKD 205,80 | +0,19 % | HKD 205,40 | HKD 210,80 | HKD 200,00 | 46,95K |
| 2026-07-08 | HKD 205,40 | +4,53 % | HKD 196,50 | HKD 209,00 | HKD 193,20 | 53,55K |
| 2026-07-07 | HKD 196,50 | -2,04 % | HKD 200,80 | HKD 206,00 | HKD 191,00 | 49,50K |
| 2026-07-06 | HKD 200,60 | +0,10 % | HKD 200,40 | HKD 202,20 | HKD 185,40 | 52,95K |
| 2026-07-03 | HKD 200,40 | +0,20 % | HKD 200,20 | HKD 204,80 | HKD 184,40 | 81,85K |
| 2026-07-02 | HKD 200,00 | -8,51 % | HKD 219,00 | HKD 219,60 | HKD 198,00 | 65,85K |
| 2026-06-30 | HKD 218,60 | -6,98 % | HKD 235,00 | HKD 242,80 | HKD 216,60 | 61,95K |
| 2026-06-29 | HKD 235,00 | -3,05 % | HKD 242,60 | HKD 245,80 | HKD 228,00 | 50,50K |
| 2026-06-26 | HKD 242,40 | -4,04 % | HKD 252,80 | HKD 258,80 | HKD 234,40 | 51,25K |
| 2026-06-25 | HKD 252,60 | -4,17 % | HKD 263,60 | HKD 264,00 | HKD 235,00 | 67,90K |
| 2026-06-24 | HKD 263,60 | -3,44 % | HKD 273,00 | HKD 287,00 | HKD 257,20 | 66,70K |
| 2026-06-23 | HKD 273,00 | +1,11 % | HKD 270,00 | HKD 275,20 | HKD 254,20 | 53,95K |
| 2026-06-22 | HKD 270,00 | +1,96 % | HKD 264,80 | HKD 273,00 | HKD 253,20 | 76,50K |
| 2026-06-18 | HKD 264,80 | +3,04 % | HKD 257,40 | HKD 279,00 | HKD 256,60 | 58,85K |
| 2026-06-17 | HKD 257,00 | +1,18 % | HKD 254,20 | HKD 265,00 | HKD 252,00 | 62,30K |
| 2026-06-16 | HKD 254,00 | +2,42 % | HKD 247,00 | HKD 259,80 | HKD 232,60 | 110,75K |
| 2026-06-15 | HKD 248,00 | -5,42 % | HKD 262,20 | HKD 263,20 | HKD 232,40 | 83,64K |
| 2026-06-12 | HKD 262,20 | +8,53 % | HKD 242,00 | HKD 271,20 | HKD 239,60 | 143,10K |
| 2026-06-11 | HKD 241,60 | +5,04 % | HKD 230,00 | HKD 248,60 | HKD 219,00 | 104,11K |
| 2026-06-10 | HKD 230,00 | +9,21 % | HKD 210,80 | HKD 231,00 | HKD 210,00 | 121,10K |
| 2026-06-09 | HKD 210,60 | -1,59 % | HKD 214,20 | HKD 218,80 | HKD 204,40 | 48,00K |
| 2026-06-08 | HKD 214,00 | -0,65 % | HKD 215,00 | HKD 217,00 | HKD 191,50 | 80,90K |
| 2026-06-05 | HKD 215,40 | +4,66 % | HKD 205,20 | HKD 215,60 | HKD 203,00 | 52,80K |
| 2026-06-04 | HKD 205,80 | +0,68 % | HKD 205,00 | HKD 208,60 | HKD 200,20 | 63,25K |
| 2026-06-03 | HKD 204,40 | +6,24 % | HKD 192,30 | HKD 205,00 | HKD 183,00 | 78,25K |
| 2026-06-02 | HKD 192,40 | -4,75 % | HKD 202,00 | HKD 204,80 | HKD 192,40 | 53,90K |
| 2026-06-01 | HKD 202,00 | -0,79 % | HKD 202,00 | HKD 208,00 | HKD 197,90 | 82,25K |
| 2026-05-29 | HKD 203,60 | -3,05 % | HKD 210,00 | HKD 214,80 | HKD 195,60 | 116,15K |
| 2026-05-28 | HKD 210,00 | -2,33 % | HKD 215,40 | HKD 220,00 | HKD 202,00 | 101,90K |
| 2026-05-27 | HKD 215,00 | -8,74 % | HKD 221,80 | HKD 256,00 | HKD 206,00 | 125,26K |