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 54,30 | -4,65 % | HKD 55,05 | HKD 56,85 | HKD 52,00 | 115,40K |
| 2026-09-30 | HKD 56,95 | +4,78 % | HKD 55,15 | HKD 57,65 | HKD 54,95 | 281,60K |
| 2026-09-29 | HKD 54,35 | +6,26 % | HKD 53,15 | HKD 55,25 | HKD 52,00 | 187,00K |
| 2026-09-28 | HKD 51,15 | -2,20 % | HKD 54,30 | HKD 54,30 | HKD 50,30 | 215,00K |
| 2026-09-25 | HKD 52,30 | -1,51 % | HKD 55,00 | HKD 56,00 | HKD 51,80 | 94,20K |
| 2026-09-24 | HKD 53,10 | -4,32 % | HKD 55,20 | HKD 55,20 | HKD 53,00 | 230,50K |
| 2026-09-23 | HKD 55,50 | +0,91 % | HKD 55,00 | HKD 58,00 | HKD 55,00 | 196,20K |
| 2026-09-22 | HKD 55,00 | -3,76 % | HKD 56,90 | HKD 57,50 | HKD 54,60 | 524,00K |
| 2026-09-21 | HKD 57,15 | +7,32 % | HKD 53,40 | HKD 57,95 | HKD 53,40 | 877,00K |
| 2026-09-18 | HKD 53,25 | +3,70 % | HKD 51,95 | HKD 54,00 | HKD 51,70 | 375,80K |
| 2026-09-17 | HKD 51,35 | +0,10 % | HKD 52,00 | HKD 52,80 | HKD 50,65 | 269,40K |
| 2026-09-16 | HKD 51,30 | +2,40 % | HKD 50,10 | HKD 52,00 | HKD 49,20 | 445,50K |
| 2026-09-15 | HKD 50,10 | -5,74 % | HKD 54,80 | HKD 54,80 | HKD 50,00 | 318,00K |
| 2026-09-14 | HKD 53,15 | -1,85 % | HKD 54,05 | HKD 55,50 | HKD 52,25 | 318,00K |
| 2026-09-11 | HKD 54,15 | -4,07 % | HKD 56,05 | HKD 56,45 | HKD 52,70 | 789,80K |
| 2026-09-10 | HKD 56,45 | -2,17 % | HKD 57,90 | HKD 59,45 | HKD 56,30 | 391,60K |
| 2026-09-09 | HKD 57,70 | -0,69 % | HKD 58,10 | HKD 59,55 | HKD 57,50 | 346,00K |
| 2026-09-08 | HKD 58,10 | +2,20 % | HKD 56,00 | HKD 59,20 | HKD 56,00 | 524,80K |
| 2026-09-07 | HKD 56,85 | -13,93 % | HKD 66,05 | HKD 67,85 | HKD 56,55 | 1,71M |
| 2026-09-04 | HKD 66,05 | +2,80 % | HKD 65,00 | HKD 67,60 | HKD 63,45 | 493,40K |
| 2026-09-03 | HKD 64,25 | +0,39 % | HKD 64,00 | HKD 65,65 | HKD 62,20 | 348,26K |
| 2026-09-02 | HKD 64,00 | +6,05 % | HKD 59,90 | HKD 66,55 | HKD 59,65 | 604,46K |
| 2026-09-01 | HKD 60,35 | +0,17 % | HKD 62,00 | HKD 62,00 | HKD 59,50 | 234,00K |
| 2026-08-31 | HKD 60,25 | -2,51 % | HKD 60,60 | HKD 61,50 | HKD 58,30 | 184,63K |
| 2026-08-28 | HKD 61,80 | -3,29 % | HKD 67,00 | HKD 67,00 | HKD 61,05 | 127,85K |
| 2026-08-27 | HKD 63,90 | +0,47 % | HKD 63,60 | HKD 64,20 | HKD 61,10 | 180,16K |
| 2026-08-26 | HKD 63,60 | +5,12 % | HKD 61,50 | HKD 64,25 | HKD 61,05 | 405,98K |
| 2026-08-25 | HKD 60,50 | -1,47 % | HKD 61,30 | HKD 61,50 | HKD 59,00 | 286,88K |
| 2026-08-24 | HKD 61,40 | +14,98 % | HKD 53,50 | HKD 61,40 | HKD 53,30 | 1,04M |
| 2026-08-21 | HKD 53,40 | +3,69 % | HKD 52,30 | HKD 56,05 | HKD 52,00 | 1,41M |
| 2026-08-20 | HKD 51,50 | +5,10 % | HKD 50,50 | HKD 54,75 | HKD 50,00 | 165,66K |
| 2026-08-19 | HKD 49,00 | -5,50 % | HKD 51,80 | HKD 52,10 | HKD 48,50 | 243,99K |
| 2026-08-18 | HKD 51,85 | +1,27 % | HKD 51,00 | HKD 52,00 | HKD 49,66 | 194,64K |
| 2026-08-17 | HKD 51,20 | -3,21 % | HKD 52,10 | HKD 52,50 | HKD 50,85 | 143,23K |
| 2026-08-14 | HKD 52,90 | -2,04 % | HKD 54,80 | HKD 54,80 | HKD 52,25 | 127,30K |
| 2026-08-13 | HKD 54,00 | +0,65 % | HKD 53,70 | HKD 54,90 | HKD 53,05 | 122,10K |
| 2026-08-12 | HKD 53,65 | +0,66 % | HKD 53,30 | HKD 54,35 | HKD 52,05 | 119,30K |
| 2026-08-11 | HKD 53,30 | +1,43 % | HKD 52,00 | HKD 56,35 | HKD 51,80 | 362,22K |
| 2026-08-10 | HKD 52,55 | +0,57 % | HKD 52,25 | HKD 53,90 | HKD 51,00 | 114,81K |
| 2026-08-07 | HKD 52,25 | +3,36 % | HKD 50,15 | HKD 53,00 | HKD 50,10 | 135,46K |
| 2026-08-06 | HKD 50,55 | -0,10 % | HKD 49,00 | HKD 51,00 | HKD 48,24 | 106,62K |
| 2026-08-05 | HKD 50,60 | +5,42 % | HKD 47,32 | HKD 51,50 | HKD 47,30 | 143,38K |
| 2026-08-04 | HKD 48,00 | +2,92 % | HKD 47,00 | HKD 50,00 | HKD 46,86 | 188,13K |
| 2026-08-03 | HKD 46,64 | -1,10 % | HKD 47,56 | HKD 48,00 | HKD 46,06 | 177,25K |
| 2026-07-31 | HKD 47,16 | +2,52 % | HKD 46,00 | HKD 48,00 | HKD 46,00 | 125,62K |
| 2026-07-30 | HKD 46,00 | -0,56 % | HKD 49,94 | HKD 49,94 | HKD 45,00 | 127,42K |
| 2026-07-29 | HKD 46,26 | -7,29 % | HKD 48,98 | HKD 49,90 | HKD 44,46 | 351,52K |
| 2026-07-28 | HKD 49,90 | -6,82 % | HKD 53,00 | HKD 53,85 | HKD 48,42 | 358,98K |
| 2026-07-27 | HKD 53,55 | -0,09 % | HKD 53,60 | HKD 54,15 | HKD 52,40 | 241,72K |
| 2026-07-24 | HKD 53,60 | -4,80 % | HKD 55,80 | HKD 56,30 | HKD 52,40 | 223,20K |
| 2026-07-23 | HKD 56,30 | +4,36 % | HKD 55,55 | HKD 56,30 | HKD 52,70 | 234,50K |
| 2026-07-22 | HKD 53,95 | +6,20 % | HKD 51,00 | HKD 55,15 | HKD 50,50 | 530,64K |
| 2026-07-21 | HKD 50,80 | -0,78 % | HKD 51,30 | HKD 51,35 | HKD 48,26 | 121,13K |
| 2026-07-20 | HKD 51,20 | +4,70 % | HKD 49,00 | HKD 52,90 | HKD 47,90 | 276,56K |
| 2026-07-17 | HKD 48,90 | -2,20 % | HKD 50,45 | HKD 51,50 | HKD 45,02 | 429,34K |
| 2026-07-16 | HKD 50,00 | +0,44 % | HKD 50,20 | HKD 52,80 | HKD 49,80 | 656,35K |
| 2026-07-15 | HKD 49,78 | -0,04 % | HKD 49,50 | HKD 52,85 | HKD 48,48 | 1,46M |
| 2026-07-14 | HKD 49,80 | 0,00 % | HKD 48,16 | HKD 49,80 | HKD 47,14 | 112,48K |
| 2026-07-13 | HKD 49,80 | +3,23 % | HKD 49,00 | HKD 52,35 | HKD 45,28 | 449,61K |
| 2026-07-10 | HKD 48,24 | -0,62 % | HKD 48,54 | HKD 52,40 | HKD 45,20 | 332,78K |
| 2026-07-09 | HKD 48,54 | -12,70 % | HKD 54,00 | HKD 54,00 | HKD 45,42 | 722,80K |
| 2026-07-08 | HKD 55,60 | +7,13 % | HKD 52,90 | HKD 55,95 | HKD 51,60 | 313,40K |
| 2026-07-07 | HKD 51,90 | +0,10 % | HKD 51,90 | HKD 53,95 | HKD 51,20 | 108,80K |
| 2026-07-06 | HKD 51,85 | +1,57 % | HKD 51,35 | HKD 54,65 | HKD 50,45 | 554,40K |
| 2026-07-03 | HKD 51,05 | +2,10 % | HKD 52,00 | HKD 52,45 | HKD 48,60 | 429,60K |
| 2026-07-02 | HKD 50,00 | +6,61 % | HKD 49,00 | HKD 51,90 | HKD 48,60 | 217,20K |
| 2026-06-30 | HKD 46,90 | +2,49 % | HKD 47,58 | HKD 47,58 | HKD 45,00 | 193,14K |
| 2026-06-29 | HKD 45,76 | +1,73 % | HKD 44,98 | HKD 49,10 | HKD 44,98 | 44,40K |
| 2026-06-26 | HKD 44,98 | -6,29 % | HKD 47,30 | HKD 47,76 | HKD 43,60 | 77,20K |
| 2026-06-25 | HKD 48,00 | -1,64 % | HKD 48,52 | HKD 49,80 | HKD 47,88 | 352,40K |
| 2026-06-24 | HKD 48,80 | -2,40 % | HKD 50,00 | HKD 50,85 | HKD 48,80 | 89,69K |
| 2026-06-23 | HKD 50,00 | +2,04 % | HKD 48,92 | HKD 51,00 | HKD 47,38 | 255,36K |
| 2026-06-22 | HKD 49,00 | -1,01 % | HKD 49,40 | HKD 49,40 | HKD 47,56 | 161,18K |
| 2026-06-18 | HKD 49,50 | -1,00 % | HKD 49,50 | HKD 50,15 | HKD 48,00 | 267,30K |
| 2026-06-17 | HKD 50,00 | -1,57 % | HKD 50,00 | HKD 50,00 | HKD 47,32 | 78,86K |
| 2026-06-16 | HKD 50,80 | +1,20 % | HKD 50,30 | HKD 50,95 | HKD 47,50 | 243,71K |
| 2026-06-15 | HKD 50,20 | -1,57 % | HKD 51,00 | HKD 51,00 | HKD 49,60 | 38,06K |
| 2026-06-12 | HKD 51,00 | +2,00 % | HKD 50,00 | HKD 51,00 | HKD 48,50 | 109,41K |
| 2026-06-11 | HKD 50,00 | +1,50 % | HKD 49,24 | HKD 50,80 | HKD 48,58 | 207,83K |
| 2026-06-10 | HKD 49,26 | +0,53 % | HKD 48,86 | HKD 49,50 | HKD 48,66 | 221,53K |
| 2026-06-09 | HKD 49,00 | -5,59 % | HKD 52,00 | HKD 52,05 | HKD 49,00 | 175,45K |
| 2026-06-08 | HKD 51,90 | -2,44 % | HKD 53,20 | HKD 53,20 | HKD 46,54 | 409,86K |
| 2026-06-05 | HKD 53,20 | -4,57 % | HKD 56,50 | HKD 58,00 | HKD 52,65 | 112,66K |
| 2026-06-04 | HKD 55,75 | +2,29 % | HKD 54,50 | HKD 56,80 | HKD 54,50 | 45,24K |
| 2026-06-03 | HKD 54,50 | -4,05 % | HKD 56,00 | HKD 56,00 | HKD 52,45 | 273,23K |
| 2026-06-02 | HKD 56,80 | -1,90 % | HKD 55,65 | HKD 56,80 | HKD 53,55 | 79,15K |
| 2026-06-01 | HKD 57,90 | -0,52 % | HKD 58,20 | HKD 58,25 | HKD 55,10 | 202,30K |
| 2026-05-29 | HKD 58,20 | +5,91 % | HKD 54,80 | HKD 58,20 | HKD 53,20 | 101,19K |
| 2026-05-28 | HKD 54,95 | -1,43 % | HKD 55,75 | HKD 55,95 | HKD 54,50 | 160,88K |
| 2026-05-27 | HKD 55,75 | -0,27 % | HKD 55,95 | HKD 55,95 | HKD 54,50 | 56,95K |