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 50,60 | -0,59 % | HKD 50,50 | HKD 50,90 | HKD 50,10 | 100,70K |
| 2026-09-29 | HKD 50,90 | -0,78 % | HKD 51,30 | HKD 51,30 | HKD 50,60 | 119,38K |
| 2026-09-28 | HKD 51,30 | +0,88 % | HKD 50,95 | HKD 51,55 | HKD 50,75 | 86,22K |
| 2026-09-25 | HKD 50,85 | -1,36 % | HKD 51,65 | HKD 51,65 | HKD 50,70 | 97,82K |
| 2026-09-24 | HKD 51,55 | -0,87 % | HKD 51,50 | HKD 52,10 | HKD 51,15 | 60,34K |
| 2026-09-23 | HKD 52,00 | -0,10 % | HKD 52,05 | HKD 52,40 | HKD 51,75 | 75,76K |
| 2026-09-22 | HKD 52,05 | +1,26 % | HKD 53,00 | HKD 54,10 | HKD 51,90 | 86,94K |
| 2026-09-21 | HKD 51,40 | -0,29 % | HKD 51,15 | HKD 51,90 | HKD 51,15 | 75,72K |
| 2026-09-18 | HKD 51,55 | +0,49 % | HKD 52,00 | HKD 52,60 | HKD 51,20 | 735,52K |
| 2026-09-17 | HKD 51,30 | -0,77 % | HKD 51,70 | HKD 51,85 | HKD 51,20 | 161,12K |
| 2026-09-16 | HKD 51,70 | -1,43 % | HKD 52,40 | HKD 53,70 | HKD 51,20 | 161,60K |
| 2026-09-15 | HKD 52,45 | +0,29 % | HKD 52,40 | HKD 52,95 | HKD 52,25 | 218,10K |
| 2026-09-14 | HKD 52,30 | +0,87 % | HKD 51,55 | HKD 52,40 | HKD 51,55 | 90,94K |
| 2026-09-11 | HKD 51,85 | -0,67 % | HKD 51,95 | HKD 52,25 | HKD 51,15 | 99,31K |
| 2026-09-10 | HKD 52,20 | -0,76 % | HKD 52,15 | HKD 52,30 | HKD 51,55 | 118,15K |
| 2026-09-09 | HKD 52,60 | +0,77 % | HKD 52,20 | HKD 52,80 | HKD 51,75 | 96,40K |
| 2026-09-08 | HKD 52,20 | -0,48 % | HKD 52,50 | HKD 52,90 | HKD 52,15 | 176,40K |
| 2026-09-07 | HKD 52,45 | -1,78 % | HKD 53,05 | HKD 53,05 | HKD 52,30 | 134,10K |
| 2026-09-04 | HKD 53,40 | +0,66 % | HKD 53,15 | HKD 54,55 | HKD 53,10 | 85,98K |
| 2026-09-03 | HKD 53,05 | -0,56 % | HKD 53,25 | HKD 53,45 | HKD 52,90 | 154,26K |
| 2026-09-02 | HKD 53,35 | -0,56 % | HKD 53,55 | HKD 53,55 | HKD 52,70 | 107,66K |
| 2026-09-01 | HKD 53,65 | +0,19 % | HKD 53,60 | HKD 54,25 | HKD 53,25 | 108,12K |
| 2026-08-31 | HKD 53,55 | -2,19 % | HKD 54,70 | HKD 54,70 | HKD 53,50 | 243,06K |
| 2026-08-28 | HKD 54,75 | -0,45 % | HKD 54,95 | HKD 55,15 | HKD 54,60 | 41,42K |
| 2026-08-27 | HKD 55,00 | -0,18 % | HKD 54,95 | HKD 55,15 | HKD 54,65 | 113,85K |
| 2026-08-26 | HKD 55,10 | +0,64 % | HKD 55,45 | HKD 55,75 | HKD 54,85 | 158,43K |
| 2026-08-25 | HKD 54,75 | +1,58 % | HKD 53,95 | HKD 54,75 | HKD 53,90 | 132,92K |
| 2026-08-24 | HKD 53,90 | -4,77 % | HKD 55,35 | HKD 55,35 | HKD 53,35 | 306,24K |
| 2026-08-21 | HKD 56,60 | -0,70 % | HKD 56,15 | HKD 56,60 | HKD 54,30 | 237,16K |
| 2026-08-20 | HKD 57,00 | -2,65 % | HKD 58,40 | HKD 59,65 | HKD 56,95 | 280,34K |
| 2026-08-19 | HKD 58,55 | -1,18 % | HKD 59,30 | HKD 59,35 | HKD 58,40 | 69,33K |
| 2026-08-18 | HKD 59,25 | -0,50 % | HKD 59,55 | HKD 59,55 | HKD 58,55 | 40,05K |
| 2026-08-17 | HKD 59,55 | +0,25 % | HKD 59,40 | HKD 60,30 | HKD 59,40 | 37,02K |
| 2026-08-14 | HKD 59,40 | -1,66 % | HKD 60,25 | HKD 60,25 | HKD 59,15 | 32,90K |
| 2026-08-13 | HKD 60,40 | -0,58 % | HKD 60,75 | HKD 60,80 | HKD 60,10 | 104,97K |
| 2026-08-12 | HKD 60,75 | -1,46 % | HKD 61,00 | HKD 61,00 | HKD 60,30 | 59,39K |
| 2026-08-11 | HKD 61,65 | -0,16 % | HKD 61,90 | HKD 62,15 | HKD 61,15 | 54,28K |
| 2026-08-10 | HKD 61,75 | -0,08 % | HKD 62,15 | HKD 62,30 | HKD 61,45 | 59,50K |
| 2026-08-07 | HKD 61,80 | +0,32 % | HKD 61,60 | HKD 61,85 | HKD 61,05 | 50,98K |
| 2026-08-06 | HKD 61,60 | -2,76 % | HKD 62,00 | HKD 62,20 | HKD 61,20 | 82,70K |
| 2026-08-05 | HKD 63,35 | -0,63 % | HKD 64,00 | HKD 64,00 | HKD 62,75 | 39,42K |
| 2026-08-04 | HKD 63,75 | -0,16 % | HKD 63,85 | HKD 64,45 | HKD 63,20 | 74,11K |
| 2026-08-03 | HKD 63,85 | +0,95 % | HKD 63,80 | HKD 63,95 | HKD 63,05 | 38,74K |
| 2026-07-31 | HKD 63,25 | -1,02 % | HKD 63,60 | HKD 64,00 | HKD 62,90 | 58,14K |
| 2026-07-30 | HKD 63,90 | +0,95 % | HKD 63,50 | HKD 64,05 | HKD 63,35 | 134,98K |
| 2026-07-29 | HKD 63,30 | +2,93 % | HKD 61,75 | HKD 63,40 | HKD 61,60 | 119,08K |
| 2026-07-28 | HKD 61,50 | +0,24 % | HKD 61,35 | HKD 61,90 | HKD 60,90 | 71,18K |
| 2026-07-27 | HKD 61,35 | +0,49 % | HKD 61,80 | HKD 61,80 | HKD 60,80 | 25,86K |
| 2026-07-24 | HKD 61,05 | -0,89 % | HKD 61,60 | HKD 61,60 | HKD 60,05 | 75,58K |
| 2026-07-23 | HKD 61,60 | -0,81 % | HKD 62,10 | HKD 62,20 | HKD 60,15 | 78,42K |
| 2026-07-22 | HKD 62,10 | -1,27 % | HKD 62,95 | HKD 62,90 | HKD 61,60 | 122,72K |
| 2026-07-21 | HKD 62,90 | +1,21 % | HKD 62,90 | HKD 63,95 | HKD 62,15 | 104,70K |
| 2026-07-20 | HKD 62,15 | +2,56 % | HKD 60,95 | HKD 62,15 | HKD 60,80 | 43,42K |
| 2026-07-17 | HKD 60,60 | -1,62 % | HKD 61,30 | HKD 62,30 | HKD 59,90 | 70,98K |
| 2026-07-16 | HKD 61,60 | +1,15 % | HKD 60,90 | HKD 62,00 | HKD 60,90 | 95,94K |
| 2026-07-15 | HKD 60,90 | +1,25 % | HKD 60,20 | HKD 61,35 | HKD 60,15 | 94,58K |
| 2026-07-14 | HKD 60,15 | +0,25 % | HKD 60,05 | HKD 60,75 | HKD 59,00 | 52,45K |
| 2026-07-13 | HKD 60,00 | -0,58 % | HKD 60,25 | HKD 60,60 | HKD 59,50 | 43,06K |
| 2026-07-10 | HKD 60,35 | +0,33 % | HKD 60,10 | HKD 61,10 | HKD 59,55 | 55,44K |
| 2026-07-09 | HKD 60,15 | -0,58 % | HKD 60,55 | HKD 61,45 | HKD 59,65 | 108,58K |
| 2026-07-08 | HKD 60,50 | +2,46 % | HKD 59,05 | HKD 60,95 | HKD 59,00 | 118,94K |
| 2026-07-07 | HKD 59,05 | -0,08 % | HKD 59,10 | HKD 60,25 | HKD 58,60 | 55,78K |
| 2026-07-06 | HKD 59,10 | +1,46 % | HKD 58,25 | HKD 59,10 | HKD 57,65 | 88,21K |
| 2026-07-03 | HKD 58,25 | +1,30 % | HKD 57,50 | HKD 58,55 | HKD 57,50 | 24,77K |
| 2026-07-02 | HKD 57,50 | +1,77 % | HKD 57,25 | HKD 58,50 | HKD 57,25 | 105,13K |
| 2026-06-30 | HKD 56,50 | +0,18 % | HKD 56,40 | HKD 57,00 | HKD 55,85 | 142,38K |
| 2026-06-29 | HKD 56,40 | +2,27 % | HKD 56,50 | HKD 56,85 | HKD 55,80 | 70,92K |
| 2026-06-26 | HKD 55,15 | -2,56 % | HKD 56,45 | HKD 56,45 | HKD 55,10 | 133,68K |
| 2026-06-25 | HKD 56,60 | -0,79 % | HKD 56,55 | HKD 57,50 | HKD 56,10 | 62,80K |
| 2026-06-24 | HKD 57,05 | +1,33 % | HKD 56,60 | HKD 57,65 | HKD 56,40 | 99,94K |
| 2026-06-23 | HKD 56,30 | -1,66 % | HKD 57,25 | HKD 57,25 | HKD 56,05 | 136,14K |
| 2026-06-22 | HKD 57,25 | -0,52 % | HKD 57,00 | HKD 58,05 | HKD 56,25 | 199,98K |
| 2026-06-18 | HKD 57,55 | -1,62 % | HKD 58,50 | HKD 58,50 | HKD 57,30 | 271,30K |
| 2026-06-17 | HKD 58,50 | -0,85 % | HKD 58,50 | HKD 58,85 | HKD 58,00 | 102,02K |
| 2026-06-16 | HKD 59,00 | -2,48 % | HKD 60,05 | HKD 60,05 | HKD 58,55 | 121,86K |
| 2026-06-15 | HKD 60,50 | +1,26 % | HKD 59,75 | HKD 60,80 | HKD 59,75 | 31,70K |
| 2026-06-12 | HKD 59,75 | 0,00 % | HKD 59,80 | HKD 60,40 | HKD 59,55 | 68,52K |
| 2026-06-11 | HKD 59,75 | -0,42 % | HKD 60,00 | HKD 60,70 | HKD 58,85 | 84,40K |
| 2026-06-10 | HKD 60,00 | 0,00 % | HKD 60,00 | HKD 60,10 | HKD 59,20 | 98,32K |
| 2026-06-09 | HKD 60,00 | +0,08 % | HKD 59,60 | HKD 60,30 | HKD 59,30 | 114,52K |
| 2026-06-08 | HKD 59,95 | -0,75 % | HKD 60,40 | HKD 60,50 | HKD 58,85 | 193,67K |
| 2026-06-05 | HKD 60,40 | -1,23 % | HKD 61,10 | HKD 61,15 | HKD 60,30 | 50,06K |
| 2026-06-04 | HKD 61,15 | -1,05 % | HKD 61,20 | HKD 61,90 | HKD 60,70 | 139,30K |
| 2026-06-03 | HKD 61,80 | -2,68 % | HKD 63,30 | HKD 63,30 | HKD 61,35 | 91,64K |
| 2026-06-02 | HKD 63,50 | +3,50 % | HKD 62,00 | HKD 63,50 | HKD 61,10 | 205,42K |
| 2026-06-01 | HKD 61,35 | +3,28 % | HKD 60,95 | HKD 61,90 | HKD 60,95 | 146,75K |
| 2026-05-29 | HKD 59,40 | -2,86 % | HKD 61,25 | HKD 61,25 | HKD 59,40 | 508,38K |
| 2026-05-28 | HKD 61,15 | -1,92 % | HKD 62,50 | HKD 62,50 | HKD 60,40 | 128,90K |
| 2026-05-27 | HKD 62,35 | -0,56 % | HKD 62,95 | HKD 62,95 | HKD 62,20 | 90,50K |
| 2026-05-26 | HKD 62,70 | -0,48 % | HKD 62,95 | HKD 63,00 | HKD 61,70 | 169,32K |