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 68,10 | +0,52 % | HKD 68,10 | HKD 69,50 | HKD 66,80 | 962,52K |
| 2026-09-29 | HKD 67,75 | +2,65 % | HKD 67,00 | HKD 69,15 | HKD 65,25 | 1,03M |
| 2026-09-28 | HKD 66,00 | -3,51 % | HKD 68,00 | HKD 68,00 | HKD 65,70 | 682,98K |
| 2026-09-25 | HKD 68,40 | +1,48 % | HKD 66,10 | HKD 68,65 | HKD 64,20 | 147,79K |
| 2026-09-24 | HKD 67,40 | +2,12 % | HKD 66,75 | HKD 68,95 | HKD 65,95 | 1,37M |
| 2026-09-23 | HKD 66,00 | -4,49 % | HKD 70,00 | HKD 70,00 | HKD 66,00 | 1,72M |
| 2026-09-22 | HKD 69,10 | -2,88 % | HKD 73,05 | HKD 73,90 | HKD 68,50 | 2,18M |
| 2026-09-21 | HKD 71,15 | -2,00 % | HKD 74,20 | HKD 74,20 | HKD 69,70 | 2,24M |
| 2026-09-18 | HKD 72,60 | +8,52 % | HKD 68,00 | HKD 72,60 | HKD 67,55 | 4,12M |
| 2026-09-17 | HKD 66,90 | -1,62 % | HKD 68,45 | HKD 69,35 | HKD 66,35 | 2,14M |
| 2026-09-16 | HKD 68,00 | -3,89 % | HKD 72,00 | HKD 72,15 | HKD 67,50 | 2,96M |
| 2026-09-15 | HKD 70,75 | +0,93 % | HKD 74,20 | HKD 77,25 | HKD 69,45 | 5,51M |
| 2026-09-14 | HKD 70,10 | -2,64 % | HKD 73,00 | HKD 73,00 | HKD 68,00 | 1,68M |
| 2026-09-11 | HKD 72,00 | -8,28 % | HKD 78,50 | HKD 80,40 | HKD 70,65 | 2,95M |
| 2026-09-10 | HKD 78,50 | -10,03 % | HKD 85,95 | HKD 85,95 | HKD 77,15 | 3,93M |
| 2026-09-09 | HKD 87,25 | -4,85 % | HKD 92,00 | HKD 93,85 | HKD 85,60 | 4,43M |
| 2026-09-08 | HKD 91,70 | +6,63 % | HKD 88,00 | HKD 95,20 | HKD 86,55 | 8,10M |
| 2026-09-07 | HKD 86,00 | 0,00 % | HKD 86,75 | HKD 96,45 | HKD 82,00 | 6,98M |
| 2026-09-04 | HKD 86,00 | +9,90 % | HKD 80,80 | HKD 95,80 | HKD 80,05 | 8,41M |
| 2026-09-03 | HKD 78,25 | +0,90 % | HKD 78,00 | HKD 85,60 | HKD 77,85 | 3,92M |
| 2026-09-02 | HKD 77,55 | -9,14 % | HKD 86,05 | HKD 87,35 | HKD 76,25 | 3,72M |
| 2026-09-01 | HKD 85,35 | +11,57 % | HKD 76,50 | HKD 88,80 | HKD 73,20 | 8,17M |
| 2026-08-31 | HKD 76,50 | +17,69 % | HKD 65,05 | HKD 81,90 | HKD 65,05 | 8,17M |
| 2026-08-28 | HKD 65,00 | -5,73 % | HKD 69,30 | HKD 71,20 | HKD 64,60 | 1,50M |
| 2026-08-27 | HKD 68,95 | +2,76 % | HKD 68,20 | HKD 69,75 | HKD 66,90 | 896,62K |
| 2026-08-26 | HKD 67,10 | -0,37 % | HKD 68,30 | HKD 70,50 | HKD 66,85 | 918,48K |
| 2026-08-25 | HKD 67,35 | -3,51 % | HKD 70,30 | HKD 70,30 | HKD 67,05 | 873,00K |
| 2026-08-24 | HKD 69,80 | -5,36 % | HKD 73,80 | HKD 73,80 | HKD 69,50 | 603,32K |
| 2026-08-21 | HKD 73,75 | +3,44 % | HKD 71,30 | HKD 74,15 | HKD 69,75 | 729,90K |
| 2026-08-20 | HKD 71,30 | +3,78 % | HKD 69,55 | HKD 72,65 | HKD 69,55 | 796,04K |
| 2026-08-19 | HKD 68,70 | -4,32 % | HKD 70,30 | HKD 70,70 | HKD 67,65 | 593,90K |
| 2026-08-18 | HKD 71,80 | -4,01 % | HKD 75,00 | HKD 75,05 | HKD 69,05 | 1,22M |
| 2026-08-17 | HKD 74,80 | +0,47 % | HKD 75,00 | HKD 76,70 | HKD 73,85 | 747,09K |
| 2026-08-14 | HKD 74,45 | -2,30 % | HKD 77,15 | HKD 78,10 | HKD 73,50 | 918,74K |
| 2026-08-13 | HKD 76,20 | +3,96 % | HKD 74,05 | HKD 77,55 | HKD 73,75 | 1,15M |
| 2026-08-12 | HKD 73,30 | -1,87 % | HKD 74,70 | HKD 76,00 | HKD 72,80 | 904,69K |
| 2026-08-11 | HKD 74,70 | -2,99 % | HKD 79,00 | HKD 79,00 | HKD 74,00 | 806,58K |
| 2026-08-10 | HKD 77,00 | +1,52 % | HKD 80,00 | HKD 80,75 | HKD 75,90 | 1,50M |
| 2026-08-07 | HKD 75,85 | +6,23 % | HKD 71,40 | HKD 76,90 | HKD 70,15 | 1,79M |
| 2026-08-06 | HKD 71,40 | -3,90 % | HKD 73,75 | HKD 74,90 | HKD 70,90 | 903,58K |
| 2026-08-05 | HKD 74,30 | +2,55 % | HKD 74,00 | HKD 75,50 | HKD 72,30 | 1,47M |
| 2026-08-04 | HKD 72,45 | +2,33 % | HKD 71,00 | HKD 74,60 | HKD 70,95 | 1,61M |
| 2026-08-03 | HKD 70,80 | -6,16 % | HKD 76,65 | HKD 76,65 | HKD 70,50 | 1,63M |
| 2026-07-31 | HKD 75,45 | +13,29 % | HKD 69,20 | HKD 75,70 | HKD 69,00 | 3,36M |
| 2026-07-30 | HKD 66,60 | -3,41 % | HKD 70,95 | HKD 70,95 | HKD 65,50 | 910,10K |
| 2026-07-29 | HKD 68,95 | +2,60 % | HKD 68,00 | HKD 73,00 | HKD 68,00 | 1,45M |
| 2026-07-28 | HKD 67,20 | -7,50 % | HKD 72,60 | HKD 74,35 | HKD 66,25 | 1,59M |
| 2026-07-27 | HKD 72,65 | +2,25 % | HKD 70,00 | HKD 74,30 | HKD 68,35 | 1,43M |
| 2026-07-24 | HKD 71,05 | +0,07 % | HKD 73,00 | HKD 75,70 | HKD 69,50 | 2,53M |
| 2026-07-23 | HKD 71,00 | +4,18 % | HKD 75,00 | HKD 78,00 | HKD 69,65 | 3,85M |
| 2026-07-22 | HKD 68,15 | -6,45 % | HKD 73,00 | HKD 73,00 | HKD 67,65 | 1,49M |
| 2026-07-21 | HKD 72,85 | +6,04 % | HKD 69,00 | HKD 74,60 | HKD 67,40 | 1,69M |
| 2026-07-20 | HKD 68,70 | +4,41 % | HKD 67,95 | HKD 75,50 | HKD 67,00 | 2,12M |
| 2026-07-17 | HKD 65,80 | -9,92 % | HKD 74,85 | HKD 76,35 | HKD 64,30 | 1,40M |
| 2026-07-16 | HKD 73,05 | +1,39 % | HKD 73,45 | HKD 77,45 | HKD 72,05 | 2,55M |
| 2026-07-15 | HKD 72,05 | +11,36 % | HKD 65,40 | HKD 75,25 | HKD 63,65 | 2,62M |
| 2026-07-14 | HKD 64,70 | -0,84 % | HKD 66,00 | HKD 66,00 | HKD 61,00 | 1,07M |
| 2026-07-13 | HKD 65,25 | -3,48 % | HKD 68,45 | HKD 70,40 | HKD 63,50 | 945,65K |
| 2026-07-10 | HKD 67,60 | -8,46 % | HKD 73,55 | HKD 75,45 | HKD 67,60 | 1,94M |
| 2026-07-09 | HKD 73,85 | +6,11 % | HKD 69,50 | HKD 78,30 | HKD 67,85 | 4,82M |
| 2026-07-08 | HKD 69,60 | +5,14 % | HKD 61,20 | HKD 71,70 | HKD 61,20 | 3,10M |
| 2026-07-07 | HKD 66,20 | -0,75 % | HKD 66,80 | HKD 69,60 | HKD 64,25 | 1,45M |
| 2026-07-06 | HKD 66,70 | -11,30 % | HKD 76,35 | HKD 76,90 | HKD 66,10 | 1,55M |
| 2026-07-03 | HKD 75,20 | +8,12 % | HKD 69,50 | HKD 76,45 | HKD 69,50 | 1,94M |
| 2026-07-02 | HKD 69,55 | -2,66 % | HKD 72,60 | HKD 76,00 | HKD 68,50 | 1,87M |
| 2026-06-30 | HKD 71,45 | -41,19 % | HKD 125,20 | HKD 125,20 | HKD 68,80 | 5,80M |
| 2026-06-29 | HKD 121,50 | +1,25 % | HKD 110,20 | HKD 126,90 | HKD 110,20 | 264,86K |
| 2026-06-26 | HKD 120,00 | -3,38 % | HKD 123,90 | HKD 127,80 | HKD 116,70 | 450,94K |
| 2026-06-25 | HKD 124,20 | -7,86 % | HKD 138,60 | HKD 138,60 | HKD 120,80 | 492,08K |
| 2026-06-24 | HKD 134,80 | -5,93 % | HKD 143,40 | HKD 144,20 | HKD 132,60 | 451,30K |
| 2026-06-23 | HKD 143,30 | -14,35 % | HKD 170,00 | HKD 170,00 | HKD 141,90 | 481,66K |
| 2026-06-22 | HKD 167,30 | +0,60 % | HKD 166,10 | HKD 176,20 | HKD 159,90 | 651,57K |
| 2026-06-18 | HKD 166,30 | +0,24 % | HKD 169,10 | HKD 175,90 | HKD 161,00 | 465,56K |
| 2026-06-17 | HKD 165,90 | +5,00 % | HKD 158,80 | HKD 171,90 | HKD 155,40 | 605,44K |
| 2026-06-16 | HKD 158,00 | -9,97 % | HKD 178,20 | HKD 178,20 | HKD 157,00 | 484,46K |
| 2026-06-15 | HKD 175,50 | +8,20 % | HKD 164,90 | HKD 186,40 | HKD 163,30 | 1,15M |
| 2026-06-12 | HKD 162,20 | -0,86 % | HKD 173,50 | HKD 175,60 | HKD 161,10 | 509,10K |
| 2026-06-11 | HKD 163,60 | -0,97 % | HKD 164,00 | HKD 165,50 | HKD 151,20 | 631,94K |
| 2026-06-10 | HKD 165,20 | -6,14 % | HKD 180,00 | HKD 182,00 | HKD 163,50 | 463,50K |
| 2026-06-09 | HKD 176,00 | -2,76 % | HKD 182,70 | HKD 193,80 | HKD 172,90 | 861,86K |
| 2026-06-08 | HKD 181,00 | -10,84 % | HKD 200,00 | HKD 200,00 | HKD 179,00 | 603,12K |
| 2026-06-05 | HKD 203,00 | -3,43 % | HKD 209,00 | HKD 222,00 | HKD 200,80 | 635,55K |
| 2026-06-04 | HKD 210,20 | -10,48 % | HKD 231,00 | HKD 234,60 | HKD 208,00 | 569,36K |
| 2026-06-03 | HKD 234,80 | -2,73 % | HKD 243,20 | HKD 247,00 | HKD 232,00 | 287,46K |
| 2026-06-02 | HKD 241,40 | -4,13 % | HKD 255,00 | HKD 255,00 | HKD 241,40 | 226,62K |
| 2026-06-01 | HKD 251,80 | +2,44 % | HKD 246,00 | HKD 259,40 | HKD 246,00 | 171,88K |
| 2026-05-29 | HKD 245,80 | -5,90 % | HKD 256,80 | HKD 261,20 | HKD 241,40 | 302,10K |
| 2026-05-28 | HKD 261,20 | -8,22 % | HKD 270,00 | HKD 276,80 | HKD 261,20 | 398,79K |
| 2026-05-27 | HKD 284,60 | +9,04 % | HKD 261,20 | HKD 306,40 | HKD 255,40 | 955,76K |
| 2026-05-26 | HKD 261,00 | +0,93 % | HKD 265,00 | HKD 267,40 | HKD 250,60 | 292,38K |