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 37,86 | +0,96 % | HKD 37,32 | HKD 38,26 | HKD 36,66 | 14,03M |
| 2026-09-29 | HKD 37,50 | -4,09 % | HKD 39,10 | HKD 39,10 | HKD 37,30 | 16,49M |
| 2026-09-28 | HKD 39,10 | -0,91 % | HKD 39,58 | HKD 39,98 | HKD 39,04 | 5,86M |
| 2026-09-25 | HKD 39,46 | -1,89 % | HKD 40,22 | HKD 40,22 | HKD 39,04 | 4,84M |
| 2026-09-24 | HKD 40,22 | -0,45 % | HKD 40,40 | HKD 40,40 | HKD 39,86 | 5,49M |
| 2026-09-23 | HKD 40,40 | -0,83 % | HKD 40,66 | HKD 41,08 | HKD 40,24 | 7,22M |
| 2026-09-22 | HKD 40,74 | +0,59 % | HKD 40,62 | HKD 40,98 | HKD 40,44 | 5,38M |
| 2026-09-21 | HKD 40,50 | -3,66 % | HKD 42,00 | HKD 42,00 | HKD 40,28 | 9,21M |
| 2026-09-18 | HKD 42,04 | +2,09 % | HKD 41,22 | HKD 42,14 | HKD 41,12 | 12,30M |
| 2026-09-17 | HKD 41,18 | +1,88 % | HKD 40,02 | HKD 41,24 | HKD 39,78 | 6,45M |
| 2026-09-16 | HKD 40,42 | +0,10 % | HKD 40,24 | HKD 40,68 | HKD 39,54 | 7,06M |
| 2026-09-15 | HKD 40,38 | -3,90 % | HKD 41,80 | HKD 41,80 | HKD 40,34 | 9,34M |
| 2026-09-14 | HKD 42,02 | +1,64 % | HKD 41,34 | HKD 42,16 | HKD 40,62 | 8,59M |
| 2026-09-11 | HKD 41,34 | -0,62 % | HKD 40,50 | HKD 41,52 | HKD 40,20 | 10,27M |
| 2026-09-10 | HKD 41,60 | -1,65 % | HKD 41,20 | HKD 41,80 | HKD 40,36 | 13,02M |
| 2026-09-09 | HKD 42,30 | -0,19 % | HKD 42,60 | HKD 42,76 | HKD 42,04 | 6,07M |
| 2026-09-08 | HKD 42,38 | +0,90 % | HKD 42,20 | HKD 42,94 | HKD 41,60 | 8,63M |
| 2026-09-07 | HKD 42,00 | -3,23 % | HKD 42,60 | HKD 42,98 | HKD 41,80 | 11,30M |
| 2026-09-04 | HKD 43,40 | +1,40 % | HKD 43,60 | HKD 44,38 | HKD 43,26 | 10,79M |
| 2026-09-03 | HKD 42,80 | -1,38 % | HKD 43,38 | HKD 44,02 | HKD 42,52 | 8,61M |
| 2026-09-02 | HKD 43,40 | -2,34 % | HKD 43,80 | HKD 43,88 | HKD 42,84 | 10,34M |
| 2026-09-01 | HKD 44,44 | -1,02 % | HKD 44,20 | HKD 45,16 | HKD 43,94 | 6,84M |
| 2026-08-31 | HKD 44,90 | +0,18 % | HKD 44,42 | HKD 45,18 | HKD 43,64 | 14,99M |
| 2026-08-28 | HKD 44,82 | -0,66 % | HKD 44,50 | HKD 45,12 | HKD 44,26 | 8,07M |
| 2026-08-27 | HKD 45,12 | -3,34 % | HKD 46,38 | HKD 46,38 | HKD 44,66 | 11,80M |
| 2026-08-26 | HKD 46,68 | +7,81 % | HKD 44,74 | HKD 46,92 | HKD 44,72 | 27,75M |
| 2026-08-25 | HKD 43,30 | -9,19 % | HKD 43,78 | HKD 45,28 | HKD 42,66 | 38,27M |
| 2026-08-24 | HKD 47,68 | -0,87 % | HKD 47,56 | HKD 48,54 | HKD 46,44 | 12,63M |
| 2026-08-21 | HKD 48,10 | +0,59 % | HKD 47,20 | HKD 48,28 | HKD 47,08 | 8,27M |
| 2026-08-20 | HKD 47,82 | +4,09 % | HKD 47,00 | HKD 48,36 | HKD 46,48 | 14,13M |
| 2026-08-19 | HKD 45,94 | -2,79 % | HKD 45,70 | HKD 46,14 | HKD 45,40 | 8,11M |
| 2026-08-18 | HKD 47,26 | +1,37 % | HKD 47,22 | HKD 47,78 | HKD 46,30 | 11,23M |
| 2026-08-17 | HKD 46,62 | +2,42 % | HKD 45,62 | HKD 47,06 | HKD 45,62 | 8,48M |
| 2026-08-14 | HKD 45,52 | +0,31 % | HKD 45,70 | HKD 46,02 | HKD 45,24 | 8,69M |
| 2026-08-13 | HKD 45,38 | -0,79 % | HKD 45,64 | HKD 46,14 | HKD 45,30 | 9,75M |
| 2026-08-12 | HKD 45,74 | 0,00 % | HKD 46,10 | HKD 46,24 | HKD 45,38 | 8,43M |
| 2026-08-11 | HKD 45,74 | -2,93 % | HKD 47,00 | HKD 47,10 | HKD 45,70 | 10,03M |
| 2026-08-10 | HKD 47,12 | +1,03 % | HKD 47,30 | HKD 48,30 | HKD 46,50 | 9,20M |
| 2026-08-07 | HKD 46,64 | +1,30 % | HKD 45,80 | HKD 46,70 | HKD 44,70 | 12,29M |
| 2026-08-06 | HKD 46,04 | -2,54 % | HKD 46,28 | HKD 46,98 | HKD 45,74 | 12,43M |
| 2026-08-05 | HKD 47,24 | +0,51 % | HKD 47,00 | HKD 47,54 | HKD 46,32 | 18,75M |
| 2026-08-04 | HKD 47,00 | -4,16 % | HKD 49,04 | HKD 49,04 | HKD 46,32 | 24,66M |
| 2026-08-03 | HKD 49,04 | -3,08 % | HKD 50,45 | HKD 50,50 | HKD 48,82 | 12,38M |
| 2026-07-31 | HKD 50,60 | +0,20 % | HKD 50,20 | HKD 51,45 | HKD 48,82 | 13,89M |
| 2026-07-30 | HKD 50,50 | -2,42 % | HKD 51,75 | HKD 52,50 | HKD 49,72 | 13,13M |
| 2026-07-29 | HKD 51,75 | +4,42 % | HKD 50,50 | HKD 52,45 | HKD 50,30 | 21,58M |
| 2026-07-28 | HKD 49,56 | +1,23 % | HKD 49,66 | HKD 50,55 | HKD 48,88 | 10,74M |
| 2026-07-27 | HKD 48,96 | -1,05 % | HKD 48,50 | HKD 49,80 | HKD 48,12 | 9,24M |
| 2026-07-24 | HKD 49,48 | -3,55 % | HKD 50,00 | HKD 50,20 | HKD 48,90 | 10,21M |
| 2026-07-23 | HKD 51,30 | +2,09 % | HKD 50,25 | HKD 52,05 | HKD 49,04 | 14,22M |
| 2026-07-22 | HKD 50,25 | -3,18 % | HKD 51,60 | HKD 52,65 | HKD 49,98 | 14,34M |
| 2026-07-21 | HKD 51,90 | -2,26 % | HKD 51,70 | HKD 52,20 | HKD 50,90 | 15,09M |
| 2026-07-20 | HKD 53,10 | +2,81 % | HKD 53,85 | HKD 53,95 | HKD 52,25 | 14,72M |
| 2026-07-17 | HKD 51,65 | -8,66 % | HKD 56,55 | HKD 56,55 | HKD 50,70 | 25,75M |
| 2026-07-16 | HKD 56,55 | +7,61 % | HKD 53,50 | HKD 56,90 | HKD 53,50 | 26,08M |
| 2026-07-15 | HKD 52,55 | +0,38 % | HKD 52,35 | HKD 53,25 | HKD 51,15 | 10,63M |
| 2026-07-14 | HKD 52,35 | +3,05 % | HKD 49,80 | HKD 52,60 | HKD 49,70 | 10,57M |
| 2026-07-13 | HKD 50,80 | -0,88 % | HKD 51,00 | HKD 51,50 | HKD 49,72 | 12,89M |
| 2026-07-10 | HKD 51,25 | +0,79 % | HKD 50,45 | HKD 52,90 | HKD 50,25 | 13,23M |
| 2026-07-09 | HKD 50,85 | -2,49 % | HKD 52,00 | HKD 52,20 | HKD 50,25 | 17,65M |
| 2026-07-08 | HKD 52,15 | -0,19 % | HKD 51,25 | HKD 53,65 | HKD 50,95 | 15,65M |
| 2026-07-07 | HKD 52,25 | -1,14 % | HKD 52,85 | HKD 54,05 | HKD 52,05 | 13,84M |
| 2026-07-06 | HKD 52,85 | +2,22 % | HKD 51,70 | HKD 54,00 | HKD 50,75 | 17,45M |
| 2026-07-03 | HKD 51,70 | -0,19 % | HKD 50,45 | HKD 51,90 | HKD 49,30 | 25,45M |
| 2026-07-02 | HKD 51,80 | +2,27 % | HKD 53,15 | HKD 53,70 | HKD 50,95 | 26,57M |
| 2026-06-30 | HKD 50,65 | +6,86 % | HKD 49,50 | HKD 50,95 | HKD 48,58 | 26,79M |
| 2026-06-29 | HKD 47,40 | +3,99 % | HKD 46,88 | HKD 49,14 | HKD 46,22 | 19,24M |
| 2026-06-26 | HKD 45,58 | -4,84 % | HKD 47,90 | HKD 47,90 | HKD 45,32 | 15,87M |
| 2026-06-25 | HKD 47,90 | -2,52 % | HKD 49,00 | HKD 49,28 | HKD 46,56 | 17,48M |
| 2026-06-24 | HKD 49,14 | -0,45 % | HKD 50,10 | HKD 50,80 | HKD 48,84 | 12,11M |
| 2026-06-23 | HKD 49,36 | -4,25 % | HKD 51,70 | HKD 52,30 | HKD 48,82 | 19,69M |
| 2026-06-22 | HKD 51,55 | +0,10 % | HKD 51,50 | HKD 52,35 | HKD 49,04 | 23,54M |
| 2026-06-18 | HKD 51,50 | -3,47 % | HKD 52,50 | HKD 52,80 | HKD 51,05 | 18,79M |
| 2026-06-17 | HKD 53,35 | -3,09 % | HKD 54,15 | HKD 54,50 | HKD 52,65 | 14,67M |
| 2026-06-16 | HKD 55,05 | -1,17 % | HKD 56,45 | HKD 56,75 | HKD 54,50 | 13,60M |
| 2026-06-15 | HKD 55,70 | -3,47 % | HKD 58,00 | HKD 58,50 | HKD 55,30 | 16,72M |
| 2026-06-12 | HKD 57,70 | +2,67 % | HKD 57,05 | HKD 58,15 | HKD 56,20 | 16,41M |
| 2026-06-11 | HKD 56,20 | -5,63 % | HKD 58,45 | HKD 58,80 | HKD 55,10 | 21,19M |
| 2026-06-10 | HKD 59,55 | -2,85 % | HKD 60,70 | HKD 60,75 | HKD 57,40 | 20,85M |
| 2026-06-09 | HKD 61,30 | -1,13 % | HKD 61,70 | HKD 62,40 | HKD 60,60 | 9,94M |
| 2026-06-08 | HKD 62,00 | -4,62 % | HKD 62,70 | HKD 63,10 | HKD 61,60 | 17,24M |
| 2026-06-05 | HKD 65,00 | -2,18 % | HKD 66,30 | HKD 66,80 | HKD 63,80 | 15,47M |
| 2026-06-04 | HKD 66,45 | -2,35 % | HKD 68,45 | HKD 68,75 | HKD 66,20 | 11,02M |
| 2026-06-03 | HKD 68,05 | -5,49 % | HKD 70,50 | HKD 71,10 | HKD 67,85 | 18,45M |
| 2026-06-02 | HKD 72,00 | +6,19 % | HKD 67,20 | HKD 72,35 | HKD 67,05 | 34,94M |
| 2026-06-01 | HKD 67,80 | +6,19 % | HKD 63,85 | HKD 69,10 | HKD 63,65 | 25,13M |
| 2026-05-29 | HKD 63,85 | -3,77 % | HKD 64,05 | HKD 66,20 | HKD 63,20 | 24,62M |
| 2026-05-28 | HKD 66,35 | +5,57 % | HKD 64,00 | HKD 68,00 | HKD 61,90 | 30,59M |
| 2026-05-27 | HKD 62,85 | -3,60 % | HKD 65,20 | HKD 65,35 | HKD 62,50 | 19,53M |
| 2026-05-26 | HKD 65,20 | +4,15 % | HKD 64,75 | HKD 66,90 | HKD 63,90 | 35,08M |