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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 85,55 | +0,65 % | HKD 84,95 | HKD 86,40 | HKD 83,55 | 247,66K |
| 2026-09-29 | HKD 85,00 | +0,59 % | HKD 84,45 | HKD 85,30 | HKD 83,30 | 316,61K |
| 2026-09-28 | HKD 84,50 | +2,11 % | HKD 83,45 | HKD 84,85 | HKD 82,65 | 294,35K |
| 2026-09-25 | HKD 82,75 | -2,47 % | HKD 84,00 | HKD 84,00 | HKD 81,45 |
| 70,35K |
| 2026-09-24 | HKD 84,85 | -0,88 % | HKD 85,20 | HKD 85,35 | HKD 83,75 | 243,33K |
| 2026-09-23 | HKD 85,60 | -1,67 % | HKD 85,75 | HKD 86,85 | HKD 84,05 | 540,00K |
| 2026-09-22 | HKD 87,05 | +0,35 % | HKD 87,55 | HKD 88,20 | HKD 86,40 | 328,88K |
| 2026-09-21 | HKD 86,75 | -0,34 % | HKD 85,00 | HKD 87,70 | HKD 85,00 | 364,26K |
| 2026-09-18 | HKD 87,05 | +2,53 % | HKD 85,45 | HKD 87,05 | HKD 84,70 | 921,18K |
| 2026-09-17 | HKD 84,90 | -1,96 % | HKD 84,70 | HKD 86,80 | HKD 84,35 | 594,99K |
| 2026-09-16 | HKD 86,60 | +0,58 % | HKD 86,40 | HKD 86,75 | HKD 83,45 | 463,06K |
| 2026-09-15 | HKD 86,10 | -1,43 % | HKD 87,00 | HKD 88,25 | HKD 85,35 | 332,30K |
| 2026-09-14 | HKD 87,35 | +0,58 % | HKD 85,00 | HKD 87,60 | HKD 85,00 | 304,04K |
| 2026-09-11 | HKD 86,85 | +0,87 % | HKD 86,10 | HKD 87,80 | HKD 84,75 | 543,05K |
| 2026-09-10 | HKD 86,10 | -1,43 % | HKD 86,40 | HKD 87,15 | HKD 85,00 | 414,95K |
| 2026-09-09 | HKD 87,35 | -2,78 % | HKD 88,30 | HKD 88,90 | HKD 86,75 | 1,02M |
| 2026-09-08 | HKD 89,85 | +0,28 % | HKD 88,25 | HKD 90,20 | HKD 88,25 | 325,64K |
| 2026-09-07 | HKD 89,60 | -0,83 % | HKD 89,80 | HKD 91,20 | HKD 88,65 | 312,90K |
| 2026-09-04 | HKD 90,35 | +2,55 % | HKD 88,15 | HKD 91,05 | HKD 87,80 | 403,97K |
| 2026-09-03 | HKD 88,10 | -0,79 % | HKD 89,50 | HKD 89,55 | HKD 87,75 | 343,47K |
| 2026-09-02 | HKD 88,80 | -2,04 % | HKD 90,55 | HKD 91,45 | HKD 88,00 | 338,49K |
| 2026-09-01 | HKD 90,65 | 0,00 % | HKD 91,10 | HKD 92,45 | HKD 89,50 | 548,15K |
| 2026-08-31 | HKD 90,65 | -0,49 % | HKD 90,85 | HKD 91,45 | HKD 89,40 | 578,67K |
| 2026-08-28 | HKD 91,10 | -0,16 % | HKD 90,80 | HKD 92,90 | HKD 90,70 | 598,50K |
| 2026-08-27 | HKD 91,25 | -1,72 % | HKD 93,40 | HKD 93,75 | HKD 91,25 | 598,30K |
| 2026-08-26 | HKD 92,85 | -0,43 % | HKD 94,65 | HKD 94,95 | HKD 92,55 | 605,75K |
| 2026-08-25 | HKD 93,25 | +3,67 % | HKD 90,00 | HKD 94,00 | HKD 89,75 | 1,96M |
| 2026-08-24 | HKD 89,95 | -5,42 % | HKD 95,10 | HKD 95,10 | HKD 89,10 | 2,39M |
| 2026-08-21 | HKD 95,10 | -15,54 % | HKD 104,00 | HKD 105,50 | HKD 91,55 | 4,09M |
| 2026-08-20 | HKD 112,60 | -0,79 % | HKD 113,40 | HKD 114,40 | HKD 110,40 | 791,05K |
| 2026-08-19 | HKD 113,50 | -0,35 % | HKD 113,00 | HKD 114,60 | HKD 112,20 | 397,39K |
| 2026-08-18 | HKD 113,90 | -2,98 % | HKD 116,50 | HKD 116,50 | HKD 113,20 | 337,41K |
| 2026-08-17 | HKD 117,40 | -0,09 % | HKD 117,90 | HKD 119,70 | HKD 116,80 | 242,20K |
| 2026-08-14 | HKD 117,50 | +2,00 % | HKD 115,70 | HKD 118,30 | HKD 115,20 | 366,85K |
| 2026-08-13 | HKD 115,20 | -2,87 % | HKD 119,40 | HKD 119,40 | HKD 114,20 | 473,98K |
| 2026-08-12 | HKD 118,60 | -4,12 % | HKD 118,30 | HKD 121,40 | HKD 113,30 | 948,90K |
| 2026-08-11 | HKD 123,70 | -0,72 % | HKD 124,10 | HKD 126,90 | HKD 123,00 | 423,30K |
| 2026-08-10 | HKD 124,60 | -0,16 % | HKD 125,50 | HKD 126,50 | HKD 123,40 | 177,40K |
| 2026-08-07 | HKD 124,80 | -0,48 % | HKD 123,40 | HKD 125,60 | HKD 122,20 | 619,27K |
| 2026-08-06 | HKD 125,40 | -0,79 % | HKD 126,40 | HKD 126,40 | HKD 122,60 | 410,80K |
| 2026-08-05 | HKD 126,40 | -0,24 % | HKD 126,30 | HKD 129,00 | HKD 123,50 | 522,83K |
| 2026-08-04 | HKD 126,70 | +1,93 % | HKD 125,30 | HKD 126,70 | HKD 122,30 | 793,80K |
| 2026-08-03 | HKD 124,30 | -2,43 % | HKD 125,80 | HKD 129,00 | HKD 122,70 | 794,63K |
| 2026-07-31 | HKD 127,40 | -3,34 % | HKD 128,30 | HKD 130,00 | HKD 122,00 | 1,23M |
| 2026-07-30 | HKD 131,80 | +0,53 % | HKD 132,90 | HKD 133,80 | HKD 128,90 | 800,50K |
| 2026-07-29 | HKD 131,10 | +4,05 % | HKD 129,00 | HKD 132,90 | HKD 126,10 | 1,60M |
| 2026-07-28 | HKD 126,00 | +3,70 % | HKD 121,50 | HKD 128,50 | HKD 121,20 | 1,24M |
| 2026-07-27 | HKD 121,50 | +6,21 % | HKD 114,00 | HKD 122,60 | HKD 114,20 | 649,19K |
| 2026-07-24 | HKD 114,40 | -1,63 % | HKD 114,50 | HKD 116,00 | HKD 113,20 | 260,80K |
| 2026-07-23 | HKD 116,30 | +1,84 % | HKD 114,20 | HKD 116,50 | HKD 111,10 | 366,70K |
| 2026-07-22 | HKD 114,20 | -4,52 % | HKD 118,30 | HKD 118,30 | HKD 113,50 | 379,24K |
| 2026-07-21 | HKD 119,60 | +0,25 % | HKD 119,80 | HKD 122,00 | HKD 117,10 | 309,86K |
| 2026-07-20 | HKD 119,30 | +2,93 % | HKD 116,60 | HKD 119,50 | HKD 115,90 | 406,60K |
| 2026-07-17 | HKD 115,90 | -3,01 % | HKD 119,50 | HKD 121,60 | HKD 114,20 | 518,53K |
| 2026-07-16 | HKD 119,50 | +2,14 % | HKD 117,10 | HKD 122,40 | HKD 117,00 | 499,87K |
| 2026-07-15 | HKD 117,00 | -3,07 % | HKD 120,60 | HKD 120,70 | HKD 116,00 | 925,10K |
| 2026-07-14 | HKD 120,70 | +0,58 % | HKD 118,00 | HKD 120,70 | HKD 111,90 | 2,73M |
| 2026-07-13 | HKD 120,00 | -0,41 % | HKD 120,80 | HKD 122,80 | HKD 117,80 | 1,23M |
| 2026-07-10 | HKD 120,50 | +3,17 % | HKD 118,80 | HKD 121,20 | HKD 115,30 | 946,55K |
| 2026-07-09 | HKD 116,80 | -2,67 % | HKD 118,00 | HKD 120,90 | HKD 116,40 | 575,49K |
| 2026-07-08 | HKD 120,00 | +8,30 % | HKD 111,00 | HKD 120,50 | HKD 110,90 | 991,57K |
| 2026-07-07 | HKD 110,80 | -2,03 % | HKD 114,90 | HKD 116,60 | HKD 110,30 | 802,45K |
| 2026-07-06 | HKD 113,10 | +1,16 % | HKD 111,80 | HKD 114,90 | HKD 111,20 | 501,69K |
| 2026-07-03 | HKD 111,80 | +3,14 % | HKD 107,40 | HKD 113,40 | HKD 107,40 | 697,40K |
| 2026-07-02 | HKD 108,40 | +5,34 % | HKD 105,90 | HKD 109,90 | HKD 104,20 | 567,95K |
| 2026-06-30 | HKD 102,90 | -2,46 % | HKD 105,90 | HKD 107,90 | HKD 101,50 | 758,58K |
| 2026-06-29 | HKD 105,50 | +4,15 % | HKD 103,90 | HKD 107,80 | HKD 101,80 | 771,04K |
| 2026-06-26 | HKD 101,30 | -1,17 % | HKD 101,20 | HKD 102,60 | HKD 100,20 | 452,52K |
| 2026-06-25 | HKD 102,50 | -3,30 % | HKD 104,10 | HKD 105,80 | HKD 102,10 | 1,06M |
| 2026-06-24 | HKD 106,00 | +0,19 % | HKD 102,50 | HKD 108,10 | HKD 102,50 | 1,08M |
| 2026-06-23 | HKD 105,80 | -1,40 % | HKD 105,00 | HKD 108,10 | HKD 103,60 | 1,45M |
| 2026-06-22 | HKD 107,30 | -3,25 % | HKD 106,00 | HKD 111,00 | HKD 105,20 | 1,09M |
| 2026-06-18 | HKD 110,90 | -1,42 % | HKD 111,10 | HKD 112,60 | HKD 108,70 | 1,47M |
| 2026-06-17 | HKD 112,50 | -0,71 % | HKD 113,60 | HKD 114,80 | HKD 111,60 | 585,20K |
| 2026-06-16 | HKD 113,30 | -2,58 % | HKD 116,30 | HKD 116,50 | HKD 112,50 | 789,18K |
| 2026-06-15 | HKD 116,30 | -3,65 % | HKD 119,40 | HKD 123,30 | HKD 116,30 | 798,07K |
| 2026-06-12 | HKD 120,70 | +7,29 % | HKD 113,10 | HKD 121,40 | HKD 112,20 | 3,06M |
| 2026-06-11 | HKD 112,50 | 0,00 % | HKD 111,30 | HKD 117,30 | HKD 110,50 | 719,55K |
| 2026-06-10 | HKD 112,50 | +1,17 % | HKD 111,20 | HKD 112,60 | HKD 109,00 | 1,15M |
| 2026-06-09 | HKD 111,20 | -2,20 % | HKD 114,10 | HKD 114,40 | HKD 110,10 | 1,75M |
| 2026-06-08 | HKD 113,70 | -1,73 % | HKD 112,80 | HKD 115,60 | HKD 110,60 | 1,44M |
| 2026-06-05 | HKD 115,70 | -3,66 % | HKD 120,00 | HKD 122,10 | HKD 115,00 | 1,01M |
| 2026-06-04 | HKD 120,10 | +0,08 % | HKD 120,90 | HKD 121,10 | HKD 117,50 | 1,29M |
| 2026-06-03 | HKD 120,00 | -4,91 % | HKD 126,20 | HKD 126,70 | HKD 119,40 | 926,37K |
| 2026-06-02 | HKD 126,20 | +6,68 % | HKD 117,80 | HKD 126,40 | HKD 117,00 | 1,04M |
| 2026-06-01 | HKD 118,30 | -0,50 % | HKD 119,50 | HKD 122,50 | HKD 117,80 | 1,75M |
| 2026-05-29 | HKD 118,90 | -0,59 % | HKD 120,30 | HKD 125,50 | HKD 117,30 | 6,92M |
| 2026-05-28 | HKD 119,60 | -1,73 % | HKD 121,70 | HKD 122,00 | HKD 118,00 | 1,33M |
| 2026-05-27 | HKD 121,70 | +2,27 % | HKD 120,00 | HKD 124,00 | HKD 119,20 | 1,15M |
| 2026-05-26 | HKD 119,00 | +1,10 % | HKD 115,50 | HKD 121,40 | HKD 113,20 | 1,60M |