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 161,20 | +0,88 % | HKD 161,90 | HKD 166,00 | HKD 150,50 | 234,49K |
| 2026-09-29 | HKD 159,80 | +5,97 % | HKD 150,00 | HKD 161,40 | HKD 148,00 | 167,94K |
| 2026-09-28 | HKD 150,80 | -6,10 % | HKD 159,00 | HKD 160,50 | HKD 150,00 | 85,72K |
| 2026-09-25 | HKD 160,60 | -2,31 % | HKD 161,20 | HKD 163,50 | HKD 155,50 | 112,14K |
| 2026-09-24 | HKD 164,40 | -4,14 % | HKD 171,50 | HKD 171,50 | HKD 161,00 | 102,55K |
| 2026-09-23 | HKD 171,50 | -4,19 % | HKD 179,00 | HKD 179,00 | HKD 166,20 | 116,72K |
| 2026-09-22 | HKD 179,00 | -4,48 % | HKD 187,40 | HKD 198,00 | HKD 171,40 | 154,69K |
| 2026-09-21 | HKD 187,40 | -2,04 % | HKD 191,00 | HKD 189,50 | HKD 178,00 | 169,06K |
| 2026-09-18 | HKD 191,30 | +13,67 % | HKD 170,80 | HKD 191,30 | HKD 169,10 | 184,87K |
| 2026-09-17 | HKD 168,30 | -1,46 % | HKD 171,10 | HKD 172,70 | HKD 167,40 | 68,88K |
| 2026-09-16 | HKD 170,80 | -0,64 % | HKD 171,90 | HKD 175,00 | HKD 165,10 | 106,06K |
| 2026-09-15 | HKD 171,90 | -0,29 % | HKD 172,40 | HKD 181,00 | HKD 170,30 | 133,56K |
| 2026-09-14 | HKD 172,40 | -6,61 % | HKD 182,60 | HKD 182,60 | HKD 170,20 | 191,70K |
| 2026-09-11 | HKD 184,60 | +0,87 % | HKD 183,10 | HKD 187,50 | HKD 178,00 | 86,86K |
| 2026-09-10 | HKD 183,00 | -4,69 % | HKD 191,20 | HKD 195,20 | HKD 182,00 | 78,40K |
| 2026-09-09 | HKD 192,00 | +4,52 % | HKD 183,90 | HKD 193,50 | HKD 183,70 | 97,52K |
| 2026-09-08 | HKD 183,70 | -4,47 % | HKD 192,30 | HKD 192,40 | HKD 182,20 | 95,19K |
| 2026-09-07 | HKD 192,30 | -2,14 % | HKD 195,50 | HKD 204,60 | HKD 190,10 | 152,44K |
| 2026-09-04 | HKD 196,50 | -0,96 % | HKD 207,80 | HKD 212,80 | HKD 196,00 | 139,54K |
| 2026-09-03 | HKD 198,40 | -0,80 % | HKD 200,00 | HKD 206,00 | HKD 192,30 | 212,29K |
| 2026-09-02 | HKD 200,00 | -13,04 % | HKD 229,80 | HKD 229,80 | HKD 194,00 | 397,04K |
| 2026-09-01 | HKD 230,00 | -10,85 % | HKD 257,80 | HKD 257,80 | HKD 228,00 | 260,88K |
| 2026-08-31 | HKD 258,00 | +5,65 % | HKD 244,80 | HKD 260,80 | HKD 235,60 | 133,58K |
| 2026-08-28 | HKD 244,20 | -2,16 % | HKD 249,60 | HKD 260,00 | HKD 242,00 | 67,16K |
| 2026-08-27 | HKD 249,60 | +1,30 % | HKD 246,40 | HKD 252,00 | HKD 237,80 | 51,00K |
| 2026-08-26 | HKD 246,40 | -3,60 % | HKD 259,00 | HKD 259,00 | HKD 242,80 | 160,64K |
| 2026-08-25 | HKD 255,60 | +5,97 % | HKD 248,40 | HKD 260,00 | HKD 239,40 | 82,52K |
| 2026-08-24 | HKD 241,20 | -7,94 % | HKD 262,00 | HKD 262,00 | HKD 235,20 | 153,73K |
| 2026-08-21 | HKD 262,00 | -4,59 % | HKD 274,60 | HKD 279,80 | HKD 261,40 | 140,11K |
| 2026-08-20 | HKD 274,60 | +3,23 % | HKD 266,00 | HKD 275,00 | HKD 256,20 | 45,48K |
| 2026-08-19 | HKD 266,00 | -0,23 % | HKD 270,00 | HKD 270,00 | HKD 257,00 | 29,42K |
| 2026-08-18 | HKD 266,60 | -8,51 % | HKD 290,00 | HKD 290,00 | HKD 265,00 | 61,84K |
| 2026-08-17 | HKD 291,40 | +8,73 % | HKD 266,60 | HKD 292,80 | HKD 266,60 | 183,04K |
| 2026-08-14 | HKD 268,00 | -0,15 % | HKD 268,40 | HKD 271,40 | HKD 265,00 | 41,24K |
| 2026-08-13 | HKD 268,40 | -1,40 % | HKD 272,20 | HKD 275,20 | HKD 265,80 | 56,94K |
| 2026-08-12 | HKD 272,20 | -2,72 % | HKD 279,80 | HKD 279,80 | HKD 264,60 | 86,42K |
| 2026-08-11 | HKD 279,80 | +2,42 % | HKD 272,00 | HKD 296,00 | HKD 270,20 | 152,92K |
| 2026-08-10 | HKD 273,20 | -0,44 % | HKD 274,40 | HKD 276,00 | HKD 265,40 | 13,58K |
| 2026-08-07 | HKD 274,40 | +3,24 % | HKD 265,00 | HKD 274,40 | HKD 259,60 | 56,52K |
| 2026-08-06 | HKD 265,80 | +2,94 % | HKD 257,80 | HKD 265,80 | HKD 257,80 | 43,14K |
| 2026-08-05 | HKD 258,20 | +1,57 % | HKD 253,40 | HKD 263,80 | HKD 250,20 | 55,50K |
| 2026-08-04 | HKD 254,20 | +3,33 % | HKD 246,00 | HKD 261,60 | HKD 246,00 | 17,02K |
| 2026-08-03 | HKD 246,00 | -6,46 % | HKD 263,00 | HKD 264,60 | HKD 246,00 | 74,82K |
| 2026-07-31 | HKD 263,00 | -9,31 % | HKD 290,00 | HKD 295,00 | HKD 260,80 | 322,44K |
| 2026-07-30 | HKD 290,00 | +7,41 % | HKD 270,00 | HKD 290,00 | HKD 268,00 | 131,99K |
| 2026-07-29 | HKD 270,00 | +10,84 % | HKD 243,40 | HKD 270,00 | HKD 235,00 | 172,98K |
| 2026-07-28 | HKD 243,60 | -3,26 % | HKD 251,80 | HKD 259,80 | HKD 236,20 | 63,54K |
| 2026-07-27 | HKD 251,80 | -0,47 % | HKD 252,00 | HKD 256,80 | HKD 241,60 | 65,56K |
| 2026-07-24 | HKD 253,00 | -8,07 % | HKD 275,20 | HKD 275,20 | HKD 252,00 | 176,87K |
| 2026-07-23 | HKD 275,20 | -3,51 % | HKD 285,20 | HKD 294,80 | HKD 268,40 | 175,04K |
| 2026-07-22 | HKD 285,20 | +2,59 % | HKD 288,00 | HKD 294,00 | HKD 279,20 | 153,00K |
| 2026-07-21 | HKD 278,00 | +6,35 % | HKD 261,40 | HKD 290,00 | HKD 258,00 | 177,43K |
| 2026-07-20 | HKD 261,40 | +1,32 % | HKD 257,80 | HKD 269,00 | HKD 241,20 | 61,56K |
| 2026-07-17 | HKD 258,00 | -10,42 % | HKD 286,20 | HKD 290,00 | HKD 242,20 | 506,52K |
| 2026-07-16 | HKD 288,00 | -2,83 % | HKD 295,60 | HKD 297,80 | HKD 276,00 | 389,65K |
| 2026-07-15 | HKD 296,40 | +0,27 % | HKD 296,00 | HKD 297,60 | HKD 295,20 | 166,38K |
| 2026-07-14 | HKD 295,60 | +1,51 % | HKD 291,00 | HKD 298,00 | HKD 291,00 | 320,74K |
| 2026-07-13 | HKD 291,20 | -1,49 % | HKD 295,60 | HKD 295,80 | HKD 290,80 | 1,03M |
| 2026-07-10 | HKD 295,60 | 0,00 % | HKD 295,80 | HKD 298,20 | HKD 295,40 | 473,62K |
| 2026-07-09 | HKD 295,60 | 0,00 % | HKD 295,60 | HKD 305,00 | HKD 293,80 | 1,15M |
| 2026-07-08 | HKD 295,60 | — | HKD 301,00 | HKD 314,80 | HKD 293,40 | 4,75M |