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 67,00 | -0,81 % | HKD 66,05 | HKD 67,50 | HKD 65,40 | 74,92K |
| 2026-09-29 | HKD 67,55 | +0,07 % | HKD 66,85 | HKD 69,15 | HKD 66,30 | 42,75K |
| 2026-09-28 | HKD 67,50 | -1,17 % | HKD 68,30 | HKD 68,50 | HKD 66,60 | 40,21K |
| 2026-09-25 | HKD 68,30 | +0,07 % | HKD 68,00 | HKD 69,50 | HKD 67,50 | 84,25K |
| 2026-09-24 | HKD 68,25 | -5,47 % | HKD 71,50 | HKD 71,90 | HKD 68,25 | 82,90K |
| 2026-09-23 | HKD 72,20 | -4,87 % | HKD 76,00 | HKD 76,00 | HKD 71,10 | 75,45K |
| 2026-09-22 | HKD 75,90 | +1,20 % | HKD 74,95 | HKD 78,95 | HKD 74,90 | 73,25K |
| 2026-09-21 | HKD 75,00 | -5,42 % | HKD 79,10 | HKD 79,10 | HKD 72,55 | 82,48K |
| 2026-09-18 | HKD 79,30 | +19,61 % | HKD 66,00 | HKD 79,30 | HKD 65,55 | 196,18K |
| 2026-09-17 | HKD 66,30 | -1,49 % | HKD 67,00 | HKD 68,20 | HKD 66,10 | 83,40K |
| 2026-09-16 | HKD 67,30 | +0,45 % | HKD 69,00 | HKD 69,00 | HKD 65,00 | 104,25K |
| 2026-09-15 | HKD 67,00 | 0,00 % | HKD 66,80 | HKD 68,00 | HKD 66,05 | 242,15K |
| 2026-09-14 | HKD 67,00 | +0,22 % | HKD 65,50 | HKD 67,00 | HKD 65,50 | 4,45K |
| 2026-09-11 | HKD 66,85 | -0,22 % | HKD 66,00 | HKD 67,00 | HKD 65,50 | 29,96K |
| 2026-09-10 | HKD 67,00 | -2,12 % | HKD 65,30 | HKD 68,30 | HKD 65,20 | 59,55K |
| 2026-09-09 | HKD 68,45 | -0,29 % | HKD 65,05 | HKD 68,45 | HKD 64,80 | 56,70K |
| 2026-09-08 | HKD 68,65 | +0,29 % | HKD 66,00 | HKD 69,05 | HKD 66,00 | 161,41K |
| 2026-09-07 | HKD 68,45 | -0,80 % | HKD 66,00 | HKD 71,60 | HKD 63,15 | 25,75K |
| 2026-09-04 | HKD 69,00 | +0,36 % | HKD 68,80 | HKD 69,00 | HKD 64,50 | 124,81K |
| 2026-09-03 | HKD 68,75 | -3,37 % | HKD 70,55 | HKD 74,30 | HKD 61,25 | 112,76K |
| 2026-09-02 | HKD 71,15 | -5,89 % | HKD 75,45 | HKD 76,00 | HKD 68,85 | 190,79K |
| 2026-09-01 | HKD 75,60 | -0,07 % | HKD 71,55 | HKD 76,95 | HKD 71,55 | 114,39K |
| 2026-08-31 | HKD 75,65 | -6,66 % | HKD 80,50 | HKD 80,50 | HKD 68,80 | 146,95K |
| 2026-08-28 | HKD 81,05 | -8,11 % | HKD 86,00 | HKD 87,85 | HKD 80,40 | 159,70K |
| 2026-08-27 | HKD 88,20 | +3,52 % | HKD 85,20 | HKD 90,80 | HKD 84,00 | 82,89K |
| 2026-08-26 | HKD 85,20 | +0,12 % | HKD 84,10 | HKD 86,10 | HKD 83,00 | 79,00K |
| 2026-08-25 | HKD 85,10 | +1,19 % | HKD 84,10 | HKD 87,35 | HKD 83,35 | 84,73K |
| 2026-08-24 | HKD 84,10 | -5,19 % | HKD 87,00 | HKD 88,25 | HKD 83,05 | 88,86K |
| 2026-08-21 | HKD 88,70 | +7,58 % | HKD 82,00 | HKD 88,70 | HKD 82,00 | 94,95K |
| 2026-08-20 | HKD 82,45 | +1,17 % | HKD 81,60 | HKD 82,50 | HKD 80,35 | 19,75K |
| 2026-08-19 | HKD 81,50 | -2,28 % | HKD 83,35 | HKD 85,90 | HKD 79,80 | 87,75K |
| 2026-08-18 | HKD 83,40 | -1,88 % | HKD 86,00 | HKD 86,45 | HKD 81,50 | 109,00K |
| 2026-08-17 | HKD 85,00 | +4,17 % | HKD 83,00 | HKD 87,40 | HKD 82,95 | 78,90K |
| 2026-08-14 | HKD 81,60 | +1,24 % | HKD 78,60 | HKD 82,90 | HKD 78,60 | 10,55K |
| 2026-08-13 | HKD 80,60 | +2,48 % | HKD 80,50 | HKD 82,95 | HKD 77,60 | 16,65K |
| 2026-08-12 | HKD 78,65 | -2,48 % | HKD 80,75 | HKD 81,00 | HKD 78,65 | 7,55K |
| 2026-08-11 | HKD 80,65 | +5,29 % | HKD 76,60 | HKD 80,70 | HKD 74,70 | 34,50K |
| 2026-08-10 | HKD 76,60 | -4,25 % | HKD 82,00 | HKD 82,00 | HKD 76,30 | 300,45K |
| 2026-08-07 | HKD 80,00 | -3,61 % | HKD 81,00 | HKD 82,70 | HKD 79,35 | 219,85K |
| 2026-08-06 | HKD 83,00 | 0,00 % | HKD 81,85 | HKD 84,25 | HKD 77,35 | 80,40K |
| 2026-08-05 | HKD 83,00 | -0,12 % | HKD 82,05 | HKD 84,45 | HKD 77,25 | 122,00K |
| 2026-08-04 | HKD 83,10 | -1,48 % | HKD 84,25 | HKD 85,85 | HKD 81,85 | 71,00K |
| 2026-08-03 | HKD 84,35 | -4,26 % | HKD 87,95 | HKD 89,30 | HKD 81,40 | 101,40K |
| 2026-07-31 | HKD 88,10 | +1,15 % | HKD 87,10 | HKD 88,30 | HKD 86,70 | 289,00K |
| 2026-07-30 | HKD 87,10 | +1,28 % | HKD 87,85 | HKD 87,85 | HKD 85,50 | 208,95K |
| 2026-07-29 | HKD 86,00 | -2,16 % | HKD 87,90 | HKD 88,00 | HKD 86,00 | 129,60K |
| 2026-07-28 | HKD 87,90 | -0,11 % | HKD 87,55 | HKD 88,30 | HKD 86,10 | 215,65K |
| 2026-07-27 | HKD 88,00 | -0,34 % | HKD 86,60 | HKD 88,35 | HKD 86,60 | 18,40K |
| 2026-07-24 | HKD 88,30 | +0,46 % | HKD 87,90 | HKD 88,30 | HKD 87,25 | 24,70K |
| 2026-07-23 | HKD 87,90 | -0,11 % | HKD 89,75 | HKD 89,90 | HKD 86,75 | 18,95K |
| 2026-07-22 | HKD 88,00 | -0,34 % | HKD 88,10 | HKD 88,50 | HKD 86,65 | 53,75K |
| 2026-07-21 | HKD 88,30 | +2,50 % | HKD 87,90 | HKD 91,05 | HKD 85,90 | 262,60K |
| 2026-07-20 | HKD 86,15 | -1,99 % | HKD 87,90 | HKD 89,55 | HKD 81,15 | 262,85K |
| 2026-07-17 | HKD 87,90 | -0,40 % | HKD 88,75 | HKD 88,75 | HKD 76,00 | 1,22M |
| 2026-07-16 | HKD 88,25 | -2,16 % | HKD 90,20 | HKD 91,45 | HKD 88,15 | 153,65K |
| 2026-07-15 | HKD 90,20 | +0,95 % | HKD 89,35 | HKD 91,95 | HKD 88,70 | 145,58K |
| 2026-07-14 | HKD 89,35 | -1,65 % | HKD 90,85 | HKD 90,85 | HKD 88,40 | 149,35K |
| 2026-07-13 | HKD 90,85 | +0,83 % | HKD 90,10 | HKD 91,85 | HKD 88,25 | 342,20K |
| 2026-07-10 | HKD 90,10 | -1,96 % | HKD 90,30 | HKD 93,05 | HKD 88,75 | 535,56K |
| 2026-07-09 | HKD 91,90 | -4,96 % | HKD 95,00 | HKD 95,20 | HKD 90,05 | 1,19M |
| 2026-07-08 | HKD 96,70 | — | HKD 91,00 | HKD 101,20 | HKD 88,05 | 7,34M |