Markt geöffnet· · 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 49,38 | -5,13 % | HKD 51,25 | HKD 52,25 | HKD 49,06 | 89,30K |
| 2026-09-30 | HKD 52,05 | +3,27 % | HKD 50,65 | HKD 52,35 | HKD 50,15 | 698,10K |
| 2026-09-29 | HKD 50,40 | +0,84 % | HKD 50,80 | HKD 51,45 | HKD 49,86 | 930,40K |
| 2026-09-28 | HKD 49,98 | -4,44 % | HKD 53,40 | HKD 53,40 | HKD 48,90 |
| 2,73M |
| 2026-09-25 | HKD 52,30 | -0,48 % | HKD 52,30 | HKD 54,50 | HKD 50,80 | 228,81K |
| 2026-09-24 | HKD 52,55 | -6,49 % | HKD 55,85 | HKD 55,85 | HKD 52,40 | 1,65M |
| 2026-09-23 | HKD 56,20 | +3,79 % | HKD 53,60 | HKD 58,05 | HKD 53,60 | 2,59M |
| 2026-09-22 | HKD 54,15 | -5,41 % | HKD 57,50 | HKD 57,50 | HKD 53,35 | 1,99M |
| 2026-09-21 | HKD 57,25 | +2,69 % | HKD 57,05 | HKD 59,15 | HKD 55,40 | 1,98M |
| 2026-09-18 | HKD 55,75 | 0,00 % | HKD 56,80 | HKD 57,25 | HKD 55,50 | 1,00M |
| 2026-09-17 | HKD 55,75 | +3,05 % | HKD 55,60 | HKD 57,60 | HKD 55,10 | 2,36M |
| 2026-09-16 | HKD 54,10 | -5,25 % | HKD 56,95 | HKD 57,50 | HKD 52,75 | 2,92M |
| 2026-09-15 | HKD 57,10 | -7,15 % | HKD 63,00 | HKD 65,75 | HKD 56,20 | 6,43M |
| 2026-09-14 | HKD 61,50 | +2,16 % | HKD 60,15 | HKD 61,95 | HKD 56,80 | 2,07M |
| 2026-09-11 | HKD 60,20 | -2,90 % | HKD 62,00 | HKD 62,35 | HKD 60,10 | 1,27M |
| 2026-09-10 | HKD 62,00 | -1,90 % | HKD 63,20 | HKD 63,30 | HKD 61,00 | 1,11M |
| 2026-09-09 | HKD 63,20 | -0,16 % | HKD 63,35 | HKD 64,75 | HKD 61,90 | 1,66M |
| 2026-09-08 | HKD 63,30 | +1,77 % | HKD 62,50 | HKD 64,50 | HKD 61,75 | 1,71M |
| 2026-09-07 | HKD 62,20 | -2,81 % | HKD 64,00 | HKD 65,60 | HKD 62,10 | 1,41M |
| 2026-09-04 | HKD 64,00 | -5,47 % | HKD 69,00 | HKD 69,00 | HKD 63,55 | 3,87M |
| 2026-09-03 | HKD 67,70 | +1,12 % | HKD 67,00 | HKD 69,25 | HKD 65,55 | 1,90M |
| 2026-09-02 | HKD 66,95 | -0,96 % | HKD 69,00 | HKD 69,00 | HKD 65,25 | 2,73M |
| 2026-09-01 | HKD 67,60 | -6,50 % | HKD 72,80 | HKD 73,50 | HKD 67,20 | 2,93M |
| 2026-08-31 | HKD 72,30 | +0,49 % | HKD 73,85 | HKD 73,85 | HKD 69,75 | 1,44M |
| 2026-08-28 | HKD 71,95 | -0,14 % | HKD 70,50 | HKD 73,00 | HKD 70,50 | 933,10K |
| 2026-08-27 | HKD 72,05 | +0,91 % | HKD 72,40 | HKD 72,90 | HKD 70,40 | 806,80K |
| 2026-08-26 | HKD 71,40 | -4,29 % | HKD 75,05 | HKD 76,25 | HKD 70,85 | 1,76M |
| 2026-08-25 | HKD 74,60 | +8,04 % | HKD 69,55 | HKD 75,40 | HKD 67,35 | 2,49M |
| 2026-08-24 | HKD 69,05 | -3,02 % | HKD 73,35 | HKD 73,45 | HKD 68,25 | 1,42M |
| 2026-08-21 | HKD 71,20 | -6,44 % | HKD 76,00 | HKD 76,15 | HKD 70,35 | 2,30M |
| 2026-08-20 | HKD 76,10 | +8,02 % | HKD 74,05 | HKD 77,65 | HKD 70,20 | 3,36M |
| 2026-08-19 | HKD 70,45 | -3,49 % | HKD 74,00 | HKD 75,05 | HKD 69,80 | 1,18M |
| 2026-08-18 | HKD 73,00 | -2,54 % | HKD 75,80 | HKD 76,80 | HKD 71,40 | 1,48M |
| 2026-08-17 | HKD 74,90 | +2,18 % | HKD 73,60 | HKD 78,40 | HKD 72,10 | 2,70M |
| 2026-08-14 | HKD 73,30 | +6,00 % | HKD 69,15 | HKD 73,60 | HKD 67,10 | 2,52M |
| 2026-08-13 | HKD 69,15 | +4,06 % | HKD 67,30 | HKD 69,65 | HKD 65,60 | 1,70M |
| 2026-08-12 | HKD 66,45 | +1,06 % | HKD 67,45 | HKD 67,50 | HKD 65,20 | 1,10M |
| 2026-08-11 | HKD 65,75 | -0,98 % | HKD 67,00 | HKD 67,80 | HKD 65,20 | 1,34M |
| 2026-08-10 | HKD 66,40 | +3,27 % | HKD 65,40 | HKD 68,20 | HKD 64,95 | 1,66M |
| 2026-08-07 | HKD 64,30 | +3,13 % | HKD 62,40 | HKD 65,25 | HKD 62,00 | 1,90M |
| 2026-08-06 | HKD 62,35 | +7,41 % | HKD 58,60 | HKD 63,60 | HKD 58,55 | 2,63M |
| 2026-08-05 | HKD 58,05 | -0,68 % | HKD 58,35 | HKD 59,50 | HKD 56,65 | 1,41M |
| 2026-08-04 | HKD 58,45 | +2,63 % | HKD 57,50 | HKD 59,60 | HKD 56,40 | 2,10M |
| 2026-08-03 | HKD 56,95 | +6,65 % | HKD 54,15 | HKD 56,95 | HKD 52,50 | 2,82M |
| 2026-07-31 | HKD 53,40 | +4,91 % | HKD 51,60 | HKD 54,45 | HKD 51,05 | 2,34M |
| 2026-07-30 | HKD 50,90 | -1,36 % | HKD 52,00 | HKD 53,00 | HKD 49,60 | 2,32M |
| 2026-07-29 | HKD 51,60 | -2,92 % | HKD 53,50 | HKD 54,30 | HKD 51,15 | 7,94M |
| 2026-07-28 | HKD 53,15 | -8,44 % | HKD 58,50 | HKD 58,50 | HKD 52,60 | 12,46M |
| 2026-07-27 | HKD 58,05 | -7,05 % | HKD 61,30 | HKD 62,75 | HKD 51,75 | 19,24M |
| 2026-07-24 | HKD 62,45 | -2,65 % | HKD 64,50 | HKD 68,00 | HKD 62,05 | 1,60M |
| 2026-07-23 | HKD 64,15 | -2,88 % | HKD 66,05 | HKD 69,30 | HKD 62,10 | 1,50M |
| 2026-07-22 | HKD 66,05 | +3,45 % | HKD 63,25 | HKD 68,90 | HKD 63,25 | 1,62M |
| 2026-07-21 | HKD 63,85 | -0,93 % | HKD 64,30 | HKD 66,05 | HKD 60,80 | 753,50K |
| 2026-07-20 | HKD 64,45 | -0,08 % | HKD 64,55 | HKD 67,25 | HKD 61,70 | 1,11M |
| 2026-07-17 | HKD 64,50 | -2,57 % | HKD 66,85 | HKD 67,65 | HKD 62,10 | 822,90K |
| 2026-07-16 | HKD 66,20 | -6,76 % | HKD 70,10 | HKD 72,25 | HKD 64,80 | 1,30M |
| 2026-07-15 | HKD 71,00 | +17,84 % | HKD 60,30 | HKD 71,75 | HKD 59,85 | 3,06M |
| 2026-07-14 | HKD 60,25 | +1,26 % | HKD 61,10 | HKD 69,00 | HKD 55,90 | 4,09M |
| 2026-07-13 | HKD 59,50 | +19,19 % | HKD 49,92 | HKD 68,60 | HKD 49,92 | 5,88M |
| 2026-07-10 | HKD 49,92 | +3,10 % | HKD 48,44 | HKD 51,00 | HKD 47,50 | 1,64M |
| 2026-07-09 | HKD 48,42 | -2,61 % | HKD 48,88 | HKD 50,50 | HKD 47,80 | 505,80K |
| 2026-07-08 | HKD 49,72 | -0,36 % | HKD 50,90 | HKD 50,95 | HKD 48,08 | 612,40K |
| 2026-07-07 | HKD 49,90 | -0,80 % | HKD 51,45 | HKD 51,45 | HKD 48,90 | 646,20K |
| 2026-07-06 | HKD 50,30 | -4,64 % | HKD 53,05 | HKD 53,75 | HKD 49,50 | 1,02M |
| 2026-07-03 | HKD 52,75 | +3,33 % | HKD 53,35 | HKD 53,35 | HKD 50,50 | 296,30K |
| 2026-07-02 | HKD 51,05 | +3,51 % | HKD 50,50 | HKD 53,10 | HKD 49,58 | 573,50K |
| 2026-06-30 | HKD 49,32 | +0,53 % | HKD 49,20 | HKD 50,45 | HKD 46,62 | 939,10K |
| 2026-06-29 | HKD 49,06 | -1,05 % | HKD 50,00 | HKD 53,10 | HKD 48,62 | 872,50K |
| 2026-06-26 | HKD 49,58 | +0,98 % | HKD 48,12 | HKD 50,70 | HKD 46,50 | 649,00K |
| 2026-06-25 | HKD 49,10 | -4,01 % | HKD 51,00 | HKD 51,00 | HKD 47,62 | 624,80K |
| 2026-06-24 | HKD 51,15 | +0,79 % | HKD 50,75 | HKD 51,40 | HKD 49,06 | 780,50K |
| 2026-06-23 | HKD 50,75 | -3,43 % | HKD 53,35 | HKD 55,05 | HKD 50,35 | 661,60K |
| 2026-06-22 | HKD 52,55 | -2,69 % | HKD 53,85 | HKD 54,65 | HKD 49,80 | 966,80K |
| 2026-06-18 | HKD 54,00 | +0,75 % | HKD 53,50 | HKD 55,60 | HKD 52,75 | 555,10K |
| 2026-06-17 | HKD 53,60 | -2,99 % | HKD 55,25 | HKD 56,45 | HKD 53,50 | 515,60K |
| 2026-06-16 | HKD 55,25 | +0,27 % | HKD 55,00 | HKD 56,35 | HKD 54,25 | 412,80K |
| 2026-06-15 | HKD 55,10 | +2,23 % | HKD 54,00 | HKD 58,55 | HKD 54,00 | 415,10K |
| 2026-06-12 | HKD 53,90 | -3,41 % | HKD 55,55 | HKD 58,15 | HKD 53,90 | 877,81K |
| 2026-06-11 | HKD 55,80 | +1,55 % | HKD 54,40 | HKD 55,95 | HKD 53,10 | 507,70K |
| 2026-06-10 | HKD 54,95 | +0,18 % | HKD 55,15 | HKD 56,45 | HKD 53,50 | 513,00K |
| 2026-06-09 | HKD 54,85 | -5,02 % | HKD 57,75 | HKD 58,50 | HKD 54,85 | 548,20K |
| 2026-06-08 | HKD 57,75 | +2,21 % | HKD 54,40 | HKD 57,75 | HKD 54,40 | 598,20K |
| 2026-06-05 | HKD 56,50 | -0,62 % | HKD 57,15 | HKD 57,90 | HKD 54,30 | 843,00K |
| 2026-06-04 | HKD 56,85 | -1,13 % | HKD 57,50 | HKD 58,00 | HKD 56,05 | 314,38K |
| 2026-06-03 | HKD 57,50 | -3,44 % | HKD 59,55 | HKD 59,55 | HKD 56,20 | 800,50K |
| 2026-06-02 | HKD 59,55 | -1,73 % | HKD 60,65 | HKD 62,20 | HKD 58,80 | 346,30K |
| 2026-06-01 | HKD 60,60 | -1,14 % | HKD 62,25 | HKD 64,55 | HKD 60,60 | 460,60K |
| 2026-05-29 | HKD 61,30 | +0,74 % | HKD 62,00 | HKD 63,95 | HKD 60,20 | 553,21K |
| 2026-05-28 | HKD 60,85 | -3,34 % | HKD 63,90 | HKD 63,90 | HKD 60,45 | 541,01K |
| 2026-05-27 | HKD 62,95 | +0,80 % | HKD 62,45 | HKD 63,95 | HKD 60,65 | 754,76K |