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 487,00 | +2,96 % | HKD 465,20 | HKD 497,80 | HKD 465,20 | 852,60K |
| 2026-09-29 | HKD 473,00 | +3,91 % | HKD 465,00 | HKD 479,40 | HKD 460,60 | 685,54K |
| 2026-09-28 | HKD 455,20 | -2,53 % | HKD 476,00 | HKD 476,00 | HKD 451,60 | 454,54K |
| 2026-09-25 | HKD 467,00 | +0,21 % | HKD 466,60 | HKD 483,80 | HKD 463,00 | 142,63K |
| 2026-09-24 | HKD 466,00 | -3,52 % | HKD 483,80 | HKD 483,80 | HKD 463,40 | 344,67K |
| 2026-09-23 | HKD 483,00 | -1,47 % | HKD 483,20 | HKD 497,60 | HKD 480,40 | 392,53K |
| 2026-09-22 | HKD 490,20 | -1,09 % | HKD 495,60 | HKD 499,80 | HKD 483,00 | 647,02K |
| 2026-09-21 | HKD 495,60 | +7,37 % | HKD 475,40 | HKD 502,00 | HKD 472,20 | 1,58M |
| 2026-09-18 | HKD 461,60 | +0,04 % | HKD 471,00 | HKD 472,80 | HKD 453,60 | 1,32M |
| 2026-09-17 | HKD 461,40 | +0,17 % | HKD 455,00 | HKD 467,60 | HKD 450,00 | 479,50K |
| 2026-09-16 | HKD 460,60 | -0,39 % | HKD 466,20 | HKD 471,00 | HKD 456,00 | 682,60K |
| 2026-09-15 | HKD 462,40 | -3,91 % | HKD 481,20 | HKD 487,60 | HKD 456,20 | 699,46K |
| 2026-09-14 | HKD 481,20 | +3,44 % | HKD 451,00 | HKD 485,60 | HKD 451,00 | 852,40K |
| 2026-09-11 | HKD 465,20 | -1,94 % | HKD 465,20 | HKD 473,80 | HKD 459,80 | 656,36K |
| 2026-09-10 | HKD 474,40 | -1,37 % | HKD 481,00 | HKD 481,60 | HKD 467,40 | 736,29K |
| 2026-09-09 | HKD 481,00 | -1,43 % | HKD 488,00 | HKD 494,00 | HKD 478,40 | 485,32K |
| 2026-09-08 | HKD 488,00 | -0,49 % | HKD 483,00 | HKD 494,60 | HKD 478,60 | 311,40K |
| 2026-09-07 | HKD 490,40 | +0,20 % | HKD 498,40 | HKD 498,40 | HKD 483,00 | 255,12K |
| 2026-09-04 | HKD 489,40 | -1,49 % | HKD 505,00 | HKD 509,50 | HKD 486,80 | 469,40K |
| 2026-09-03 | HKD 496,80 | +0,77 % | HKD 489,00 | HKD 504,00 | HKD 489,00 | 451,76K |
| 2026-09-02 | HKD 493,00 | +0,65 % | HKD 480,20 | HKD 499,60 | HKD 480,20 | 463,51K |
| 2026-09-01 | HKD 489,80 | -1,49 % | HKD 490,00 | HKD 504,50 | HKD 478,00 | 588,67K |
| 2026-08-31 | HKD 497,20 | -3,36 % | HKD 493,60 | HKD 507,00 | HKD 485,20 | 1,23M |
| 2026-08-28 | HKD 514,50 | -1,91 % | HKD 527,00 | HKD 531,00 | HKD 508,00 | 681,71K |
| 2026-08-27 | HKD 524,50 | +0,77 % | HKD 530,00 | HKD 535,50 | HKD 515,00 | 605,70K |
| 2026-08-26 | HKD 520,50 | -0,57 % | HKD 526,00 | HKD 542,50 | HKD 517,00 | 709,17K |
| 2026-08-25 | HKD 523,50 | +0,10 % | HKD 543,00 | HKD 543,00 | HKD 511,50 | 498,71K |
| 2026-08-24 | HKD 523,00 | -2,79 % | HKD 540,00 | HKD 543,00 | HKD 516,50 | 545,54K |
| 2026-08-21 | HKD 538,00 | +0,94 % | HKD 541,50 | HKD 545,00 | HKD 527,50 | 561,82K |
| 2026-08-20 | HKD 533,00 | +1,81 % | HKD 540,50 | HKD 562,50 | HKD 525,50 | 1,57M |
| 2026-08-19 | HKD 523,50 | -3,50 % | HKD 530,00 | HKD 548,00 | HKD 518,00 | 473,58K |
| 2026-08-18 | HKD 542,50 | +3,83 % | HKD 530,50 | HKD 546,50 | HKD 517,50 | 650,43K |
| 2026-08-17 | HKD 522,50 | +0,38 % | HKD 513,00 | HKD 531,00 | HKD 509,00 | 421,91K |
| 2026-08-14 | HKD 520,50 | -0,95 % | HKD 528,50 | HKD 528,50 | HKD 511,00 | 403,10K |
| 2026-08-13 | HKD 525,50 | -0,57 % | HKD 536,50 | HKD 538,50 | HKD 520,00 | 594,79K |
| 2026-08-12 | HKD 528,50 | 0,00 % | HKD 519,00 | HKD 537,50 | HKD 519,00 | 303,90K |
| 2026-08-11 | HKD 528,50 | 0,00 % | HKD 538,50 | HKD 540,00 | HKD 521,00 | 616,48K |
| 2026-08-10 | HKD 528,50 | -2,04 % | HKD 539,50 | HKD 552,00 | HKD 523,00 | 604,76K |
| 2026-08-07 | HKD 539,50 | +6,20 % | HKD 499,40 | HKD 541,00 | HKD 499,40 | 741,01K |
| 2026-08-06 | HKD 508,00 | +3,29 % | HKD 480,00 | HKD 519,00 | HKD 480,00 | 618,20K |
| 2026-08-05 | HKD 491,80 | +2,08 % | HKD 472,00 | HKD 505,00 | HKD 472,00 | 412,89K |
| 2026-08-04 | HKD 481,80 | +1,05 % | HKD 488,80 | HKD 490,80 | HKD 476,20 | 368,71K |
| 2026-08-03 | HKD 476,80 | -1,45 % | HKD 483,80 | HKD 494,80 | HKD 461,40 | 771,14K |
| 2026-07-31 | HKD 483,80 | +0,58 % | HKD 495,00 | HKD 500,50 | HKD 473,00 | 647,39K |
| 2026-07-30 | HKD 481,00 | -3,34 % | HKD 499,00 | HKD 499,00 | HKD 470,00 | 1,00M |
| 2026-07-29 | HKD 497,60 | -2,14 % | HKD 509,50 | HKD 510,50 | HKD 476,60 | 1,61M |
| 2026-07-28 | HKD 508,50 | -0,97 % | HKD 513,50 | HKD 518,00 | HKD 499,00 | 338,64K |
| 2026-07-27 | HKD 513,50 | -0,10 % | HKD 517,50 | HKD 525,00 | HKD 506,00 | 450,00K |
| 2026-07-24 | HKD 514,00 | -1,44 % | HKD 521,00 | HKD 532,50 | HKD 508,00 | 797,11K |
| 2026-07-23 | HKD 521,50 | +0,87 % | HKD 528,00 | HKD 530,00 | HKD 511,50 | 635,95K |
| 2026-07-22 | HKD 517,00 | +1,08 % | HKD 530,00 | HKD 533,00 | HKD 506,50 | 877,75K |
| 2026-07-21 | HKD 511,50 | +1,49 % | HKD 509,00 | HKD 523,00 | HKD 494,80 | 1,01M |
| 2026-07-20 | HKD 504,00 | +3,62 % | HKD 488,40 | HKD 525,00 | HKD 480,00 | 1,06M |
| 2026-07-17 | HKD 486,40 | -6,91 % | HKD 529,50 | HKD 529,50 | HKD 480,20 | 1,91M |
| 2026-07-16 | HKD 522,50 | -2,61 % | HKD 559,00 | HKD 559,00 | HKD 512,00 | 1,45M |
| 2026-07-15 | HKD 536,50 | +7,69 % | HKD 504,00 | HKD 560,00 | HKD 500,00 | 2,70M |
| 2026-07-14 | HKD 498,20 | -1,15 % | HKD 504,00 | HKD 504,50 | HKD 486,40 | 1,18M |
| 2026-07-13 | HKD 504,00 | -2,42 % | HKD 507,50 | HKD 531,50 | HKD 483,00 | 2,15M |
| 2026-07-10 | HKD 516,50 | +8,74 % | HKD 470,40 | HKD 517,00 | HKD 468,20 | 1,75M |
| 2026-07-09 | HKD 475,00 | -0,92 % | HKD 470,60 | HKD 491,60 | HKD 465,60 | 1,25M |
| 2026-07-08 | HKD 479,40 | -6,73 % | HKD 472,00 | HKD 489,00 | HKD 462,60 | 3,51M |
| 2026-07-07 | HKD 514,00 | -1,81 % | HKD 523,50 | HKD 538,00 | HKD 505,50 | 1,29M |
| 2026-07-06 | HKD 523,50 | +4,91 % | HKD 500,00 | HKD 539,00 | HKD 487,60 | 2,62M |
| 2026-07-03 | HKD 499,00 | +6,72 % | HKD 485,00 | HKD 500,50 | HKD 466,20 | 2,28M |
| 2026-07-02 | HKD 467,60 | +7,20 % | HKD 446,00 | HKD 484,80 | HKD 446,00 | 2,10M |
| 2026-06-30 | HKD 436,20 | +0,14 % | HKD 435,60 | HKD 454,80 | HKD 423,60 | 1,20M |
| 2026-06-29 | HKD 435,60 | +4,21 % | HKD 427,00 | HKD 451,60 | HKD 421,40 | 1,63M |
| 2026-06-26 | HKD 418,00 | +1,31 % | HKD 405,00 | HKD 431,20 | HKD 405,00 | 729,95K |
| 2026-06-25 | HKD 412,60 | -2,32 % | HKD 415,00 | HKD 426,80 | HKD 405,00 | 427,17K |
| 2026-06-24 | HKD 422,40 | +6,13 % | HKD 390,00 | HKD 434,60 | HKD 390,00 | 980,10K |
| 2026-06-23 | HKD 398,00 | +1,43 % | HKD 395,80 | HKD 412,60 | HKD 388,80 | 436,26K |
| 2026-06-22 | HKD 392,40 | -5,63 % | HKD 403,20 | HKD 408,40 | HKD 386,40 | 1,00M |
| 2026-06-18 | HKD 415,80 | +3,07 % | HKD 397,00 | HKD 425,20 | HKD 397,00 | 1,23M |
| 2026-06-17 | HKD 403,40 | -5,17 % | HKD 420,00 | HKD 435,00 | HKD 400,80 | 963,05K |
| 2026-06-16 | HKD 425,40 | +1,48 % | HKD 419,20 | HKD 428,80 | HKD 408,00 | 846,39K |
| 2026-06-15 | HKD 419,20 | +0,96 % | HKD 430,00 | HKD 430,00 | HKD 410,40 | 771,04K |
| 2026-06-12 | HKD 415,20 | +5,27 % | HKD 394,40 | HKD 430,00 | HKD 392,00 | 1,49M |
| 2026-06-11 | HKD 394,40 | -1,74 % | HKD 401,40 | HKD 413,40 | HKD 378,20 | 950,32K |
| 2026-06-10 | HKD 401,40 | +3,61 % | HKD 388,00 | HKD 409,60 | HKD 379,40 | 732,88K |
| 2026-06-09 | HKD 387,40 | +1,41 % | HKD 380,40 | HKD 398,00 | HKD 372,00 | 934,85K |
| 2026-06-08 | HKD 382,00 | -2,90 % | HKD 393,40 | HKD 393,40 | HKD 377,00 | 844,08K |
| 2026-06-05 | HKD 393,40 | +0,82 % | HKD 402,20 | HKD 420,60 | HKD 390,00 | 870,81K |
| 2026-06-04 | HKD 390,20 | -2,11 % | HKD 398,00 | HKD 414,60 | HKD 386,00 | 737,64K |
| 2026-06-03 | HKD 398,60 | -1,24 % | HKD 403,40 | HKD 410,40 | HKD 385,00 | 1,07M |
| 2026-06-02 | HKD 403,60 | -7,30 % | HKD 424,80 | HKD 425,80 | HKD 398,00 | 1,72M |
| 2026-06-01 | HKD 435,40 | -5,76 % | HKD 486,80 | HKD 493,00 | HKD 427,80 | 1,83M |
| 2026-05-29 | HKD 462,00 | +3,36 % | HKD 458,20 | HKD 472,60 | HKD 438,40 | 2,19M |
| 2026-05-28 | HKD 447,00 | -5,70 % | HKD 478,20 | HKD 487,00 | HKD 442,40 | 817,52K |
| 2026-05-27 | HKD 474,00 | +2,42 % | HKD 460,60 | HKD 478,60 | HKD 455,80 | 634,67K |
| 2026-05-26 | HKD 462,80 | -2,40 % | HKD 488,60 | HKD 490,80 | HKD 461,00 | 1,21M |