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 106,00 | -9,71 % | HKD 117,90 | HKD 119,10 | HKD 106,00 | 6,36M |
| 2026-09-29 | HKD 117,40 | +7,61 % | HKD 109,00 | HKD 118,50 | HKD 108,90 | 5,69M |
| 2026-09-28 | HKD 109,10 | -11,37 % | HKD 123,00 | HKD 124,50 | HKD 108,30 | 4,48M |
| 2026-09-25 | HKD 123,10 | -3,53 % | HKD 127,60 | HKD 127,60 | HKD 120,00 | 1,06M |
| 2026-09-24 | HKD 127,60 | +0,31 % | HKD 122,90 | HKD 129,00 | HKD 117,40 | 9,78M |
| 2026-09-23 | HKD 127,20 | -8,75 % | HKD 133,90 | HKD 137,20 | HKD 125,50 | 8,27M |
| 2026-09-22 | HKD 139,40 | +3,18 % | HKD 143,00 | HKD 147,90 | HKD 139,00 | 7,98M |
| 2026-09-21 | HKD 135,10 | -3,84 % | HKD 143,00 | HKD 143,10 | HKD 127,60 | 5,79M |
| 2026-09-18 | HKD 140,50 | +11,95 % | HKD 129,00 | HKD 147,70 | HKD 129,00 | 10,66M |
| 2026-09-17 | HKD 125,50 | +6,72 % | HKD 119,00 | HKD 129,40 | HKD 116,40 | 4,20M |
| 2026-09-16 | HKD 117,60 | +6,23 % | HKD 111,10 | HKD 121,00 | HKD 110,50 | 6,52M |
| 2026-09-15 | HKD 110,70 | +4,17 % | HKD 110,00 | HKD 120,80 | HKD 103,80 | 6,93M |
| 2026-09-14 | HKD 106,27 | +2,31 % | HKD 101,27 | HKD 106,27 | HKD 97,00 | 7,59M |
| 2026-09-11 | HKD 103,87 | -2,93 % | HKD 106,93 | HKD 107,00 | HKD 100,33 | 6,67M |
| 2026-09-10 | HKD 107,00 | -3,49 % | HKD 109,33 | HKD 111,33 | HKD 105,27 | 4,81M |
| 2026-09-09 | HKD 110,87 | -1,95 % | HKD 113,00 | HKD 119,00 | HKD 108,67 | 5,17M |
| 2026-09-08 | HKD 113,07 | -0,18 % | HKD 113,33 | HKD 117,60 | HKD 110,93 | 5,96M |
| 2026-09-07 | HKD 113,27 | -11,42 % | HKD 132,13 | HKD 133,87 | HKD 111,27 | 14,22M |
| 2026-09-04 | HKD 127,87 | -4,62 % | HKD 133,87 | HKD 136,27 | HKD 127,27 | 6,63M |
| 2026-09-03 | HKD 134,07 | +9,23 % | HKD 123,73 | HKD 135,00 | HKD 123,40 | 6,01M |
| 2026-09-02 | HKD 122,73 | -3,11 % | HKD 127,07 | HKD 127,67 | HKD 120,20 | 4,24M |
| 2026-09-01 | HKD 126,67 | -2,11 % | HKD 129,33 | HKD 134,93 | HKD 125,33 | 3,85M |
| 2026-08-31 | HKD 129,40 | -2,17 % | HKD 118,33 | HKD 130,93 | HKD 116,20 | 8,46M |
| 2026-08-28 | HKD 132,27 | -1,98 % | HKD 135,67 | HKD 141,13 | HKD 130,07 | 3,33M |
| 2026-08-27 | HKD 134,93 | +10,54 % | HKD 126,87 | HKD 135,73 | HKD 125,47 | 5,14M |
| 2026-08-26 | HKD 122,07 | -1,03 % | HKD 122,93 | HKD 127,00 | HKD 116,20 | 4,16M |
| 2026-08-25 | HKD 123,33 | +2,49 % | HKD 123,07 | HKD 124,47 | HKD 116,67 | 6,05M |
| 2026-08-24 | HKD 120,33 | -10,60 % | HKD 136,27 | HKD 137,67 | HKD 119,67 | 5,27M |
| 2026-08-21 | HKD 134,60 | +5,71 % | HKD 129,67 | HKD 136,20 | HKD 127,73 | 3,58M |
| 2026-08-20 | HKD 127,33 | +3,80 % | HKD 124,00 | HKD 130,33 | HKD 121,73 | 3,55M |
| 2026-08-19 | HKD 122,67 | -13,41 % | HKD 135,67 | HKD 136,00 | HKD 119,67 | 8,08M |
| 2026-08-18 | HKD 141,67 | -6,80 % | HKD 153,33 | HKD 153,33 | HKD 138,73 | 5,27M |
| 2026-08-17 | HKD 152,00 | +10,68 % | HKD 139,80 | HKD 152,00 | HKD 132,00 | 9,59M |
| 2026-08-14 | HKD 137,33 | -1,44 % | HKD 144,40 | HKD 144,67 | HKD 134,33 | 5,54M |
| 2026-08-13 | HKD 139,33 | +0,34 % | HKD 143,00 | HKD 154,00 | HKD 139,00 | 8,73M |
| 2026-08-12 | HKD 138,87 | +0,43 % | HKD 141,33 | HKD 144,27 | HKD 138,00 | 5,00M |
| 2026-08-11 | HKD 138,27 | -5,51 % | HKD 142,67 | HKD 143,47 | HKD 133,80 | 7,38M |
| 2026-08-10 | HKD 146,33 | -8,24 % | HKD 161,67 | HKD 162,33 | HKD 141,00 | 7,28M |
| 2026-08-07 | HKD 159,47 | +6,31 % | HKD 151,67 | HKD 164,33 | HKD 148,87 | 4,55M |
| 2026-08-06 | HKD 150,00 | -7,06 % | HKD 160,00 | HKD 160,00 | HKD 149,53 | 4,82M |
| 2026-08-05 | HKD 161,40 | +1,04 % | HKD 162,87 | HKD 167,33 | HKD 155,33 | 7,36M |
| 2026-08-04 | HKD 159,73 | +11,91 % | HKD 146,67 | HKD 162,07 | HKD 143,60 | 7,23M |
| 2026-08-03 | HKD 142,73 | +0,66 % | HKD 142,33 | HKD 147,93 | HKD 136,73 | 3,38M |
| 2026-07-31 | HKD 141,80 | +12,84 % | HKD 144,47 | HKD 155,73 | HKD 138,67 | 10,94M |
| 2026-07-30 | HKD 125,67 | -14,71 % | HKD 147,20 | HKD 151,93 | HKD 121,00 | 13,06M |
| 2026-07-29 | HKD 147,33 | -13,50 % | HKD 171,67 | HKD 171,67 | HKD 140,53 | 15,98M |
| 2026-07-28 | HKD 170,33 | -14,41 % | HKD 186,67 | HKD 194,00 | HKD 166,67 | 6,72M |
| 2026-07-27 | HKD 199,00 | +6,04 % | HKD 187,83 | HKD 199,83 | HKD 170,67 | 6,05M |
| 2026-07-24 | HKD 187,67 | +3,49 % | HKD 178,67 | HKD 191,50 | HKD 173,50 | 5,28M |
| 2026-07-23 | HKD 181,33 | -7,01 % | HKD 202,67 | HKD 202,67 | HKD 176,67 | 8,85M |
| 2026-07-22 | HKD 195,00 | +0,43 % | HKD 200,00 | HKD 216,50 | HKD 191,83 | 12,11M |
| 2026-07-21 | HKD 194,17 | +12,13 % | HKD 178,67 | HKD 194,33 | HKD 164,53 | 12,48M |
| 2026-07-20 | HKD 173,17 | +4,91 % | HKD 173,17 | HKD 180,50 | HKD 163,40 | 10,19M |
| 2026-07-17 | HKD 165,07 | -11,02 % | HKD 180,67 | HKD 196,33 | HKD 161,67 | 10,46M |
| 2026-07-16 | HKD 185,50 | -0,54 % | HKD 175,17 | HKD 200,50 | HKD 170,67 | 8,43M |
| 2026-07-15 | HKD 186,50 | +11,90 % | HKD 173,33 | HKD 186,50 | HKD 166,27 | 10,45M |
| 2026-07-14 | HKD 166,67 | +4,17 % | HKD 160,33 | HKD 167,67 | HKD 146,20 | 9,45M |
| 2026-07-13 | HKD 160,00 | -0,46 % | HKD 166,67 | HKD 172,50 | HKD 153,00 | 12,57M |
| 2026-07-10 | HKD 160,73 | -18,68 % | HKD 195,00 | HKD 195,17 | HKD 158,87 | 20,86M |
| 2026-07-09 | HKD 197,67 | +5,89 % | HKD 179,33 | HKD 210,33 | HKD 174,17 | 17,61M |
| 2026-07-08 | HKD 186,67 | +3,80 % | HKD 179,67 | HKD 201,33 | HKD 160,80 | 14,65M |
| 2026-07-07 | HKD 179,83 | -6,90 % | HKD 188,33 | HKD 199,33 | HKD 177,83 | 3,55M |
| 2026-07-06 | HKD 193,17 | -9,59 % | HKD 213,67 | HKD 213,67 | HKD 183,50 | 4,30M |
| 2026-07-03 | HKD 213,67 | +1,18 % | HKD 204,00 | HKD 233,00 | HKD 201,00 | 3,48M |
| 2026-07-02 | HKD 211,17 | -17,08 % | HKD 235,33 | HKD 235,33 | HKD 201,83 | 5,81M |
| 2026-06-30 | HKD 254,67 | +9,93 % | HKD 234,17 | HKD 256,67 | HKD 222,00 | 3,59M |
| 2026-06-29 | HKD 231,67 | +1,61 % | HKD 222,00 | HKD 242,67 | HKD 218,67 | 4,92M |
| 2026-06-26 | HKD 228,00 | -13,75 % | HKD 264,33 | HKD 264,33 | HKD 222,67 | 5,33M |
| 2026-06-25 | HKD 264,33 | +0,63 % | HKD 260,00 | HKD 295,83 | HKD 259,00 | 5,30M |
| 2026-06-24 | HKD 262,67 | +7,14 % | HKD 246,67 | HKD 262,67 | HKD 225,00 | 6,69M |
| 2026-06-23 | HKD 245,17 | +1,24 % | HKD 243,33 | HKD 264,67 | HKD 236,83 | 5,50M |
| 2026-06-22 | HKD 242,17 | +15,32 % | HKD 213,33 | HKD 251,67 | HKD 204,67 | 9,15M |
| 2026-06-18 | HKD 210,00 | +21,15 % | HKD 186,50 | HKD 210,00 | HKD 177,00 | 10,40M |
| 2026-06-17 | HKD 173,33 | -1,89 % | HKD 170,00 | HKD 182,33 | HKD 168,83 | 2,14M |
| 2026-06-16 | HKD 176,67 | -2,75 % | HKD 186,33 | HKD 188,33 | HKD 163,47 | 4,19M |
| 2026-06-15 | HKD 181,67 | +3,22 % | HKD 184,67 | HKD 202,50 | HKD 175,17 | 7,68M |
| 2026-06-12 | HKD 176,00 | -0,56 % | HKD 183,33 | HKD 191,83 | HKD 169,50 | 4,60M |
| 2026-06-11 | HKD 177,00 | +2,31 % | HKD 171,33 | HKD 182,17 | HKD 153,67 | 6,30M |
| 2026-06-10 | HKD 173,00 | +0,68 % | HKD 166,00 | HKD 203,33 | HKD 166,00 | 8,85M |
| 2026-06-09 | HKD 171,83 | +11,58 % | HKD 156,00 | HKD 177,00 | HKD 155,47 | 6,43M |
| 2026-06-08 | HKD 154,00 | +12,68 % | HKD 132,67 | HKD 161,67 | HKD 127,40 | 8,69M |
| 2026-06-05 | HKD 136,67 | -4,70 % | HKD 143,40 | HKD 145,00 | HKD 136,00 | 2,16M |
| 2026-06-04 | HKD 143,40 | -3,97 % | HKD 149,47 | HKD 149,47 | HKD 143,13 | 1,28M |
| 2026-06-03 | HKD 149,33 | -2,95 % | HKD 154,00 | HKD 160,67 | HKD 147,00 | 2,06M |
| 2026-06-02 | HKD 153,87 | +2,53 % | HKD 150,20 | HKD 155,00 | HKD 141,00 | 2,57M |
| 2026-06-01 | HKD 150,07 | -10,05 % | HKD 166,83 | HKD 166,83 | HKD 145,07 | 3,04M |
| 2026-05-29 | HKD 166,83 | -8,42 % | HKD 182,00 | HKD 185,67 | HKD 164,33 | 2,04M |
| 2026-05-28 | HKD 182,17 | +1,86 % | HKD 176,00 | HKD 182,17 | HKD 165,60 | 2,42M |
| 2026-05-27 | HKD 178,83 | +3,57 % | HKD 178,33 | HKD 193,67 | HKD 172,67 | 2,76M |
| 2026-05-26 | HKD 172,67 | +6,37 % | HKD 173,33 | HKD 177,67 | HKD 160,07 | 3,10M |