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 308,20 | +0,39 % | HKD 305,60 | HKD 311,00 | HKD 304,20 | 2,73M |
| 2026-09-29 | HKD 307,00 | -2,23 % | HKD 310,80 | HKD 313,00 | HKD 305,00 | 2,67M |
| 2026-09-28 | HKD 314,00 | +1,55 % | HKD 310,60 | HKD 316,20 | HKD 310,60 | 2,05M |
| 2026-09-25 | HKD 309,20 | -1,34 % | HKD 311,00 | HKD 311,80 | HKD 306,00 | 2,49M |
| 2026-09-24 | HKD 313,40 | -3,09 % | HKD 319,00 | HKD 320,00 | HKD 311,40 | 3,57M |
| 2026-09-23 | HKD 323,40 | +0,12 % | HKD 322,00 | HKD 325,60 | HKD 321,00 | 3,53M |
| 2026-09-22 | HKD 323,00 | 0,00 % | HKD 321,40 | HKD 323,60 | HKD 317,00 | 3,45M |
| 2026-09-21 | HKD 323,00 | +1,13 % | HKD 314,40 | HKD 325,60 | HKD 314,40 | 3,64M |
| 2026-09-18 | HKD 319,40 | +0,82 % | HKD 316,80 | HKD 321,60 | HKD 314,80 | 3,16M |
| 2026-09-17 | HKD 316,80 | -1,98 % | HKD 317,00 | HKD 321,40 | HKD 310,40 | 3,55M |
| 2026-09-16 | HKD 323,20 | +3,86 % | HKD 309,00 | HKD 324,80 | HKD 301,60 | 6,09M |
| 2026-09-15 | HKD 311,20 | +0,19 % | HKD 307,20 | HKD 312,80 | HKD 305,80 | 3,81M |
| 2026-09-14 | HKD 310,60 | +1,57 % | HKD 303,60 | HKD 310,60 | HKD 300,40 | 2,67M |
| 2026-09-11 | HKD 305,80 | -0,97 % | HKD 304,80 | HKD 307,40 | HKD 303,80 | 3,63M |
| 2026-09-10 | HKD 308,80 | -2,46 % | HKD 308,60 | HKD 310,00 | HKD 304,20 | 4,23M |
| 2026-09-09 | HKD 316,60 | -2,34 % | HKD 320,00 | HKD 322,60 | HKD 315,00 | 2,84M |
| 2026-09-08 | HKD 324,20 | -0,73 % | HKD 325,60 | HKD 328,60 | HKD 323,20 | 1,78M |
| 2026-09-07 | HKD 326,60 | +0,31 % | HKD 322,00 | HKD 327,00 | HKD 322,00 | 3,76M |
| 2026-09-04 | HKD 325,60 | +0,12 % | HKD 325,20 | HKD 330,40 | HKD 324,40 | 6,80M |
| 2026-09-03 | HKD 325,20 | -5,41 % | HKD 343,80 | HKD 345,60 | HKD 323,20 | 5,04M |
| 2026-09-02 | HKD 343,80 | -1,49 % | HKD 344,40 | HKD 346,40 | HKD 340,20 | 2,90M |
| 2026-09-01 | HKD 349,00 | -2,84 % | HKD 350,00 | HKD 353,40 | HKD 347,40 | 3,74M |
| 2026-08-31 | HKD 359,20 | +2,98 % | HKD 350,00 | HKD 359,60 | HKD 348,80 | 2,91M |
| 2026-08-28 | HKD 348,80 | -1,75 % | HKD 356,20 | HKD 356,20 | HKD 348,40 | 1,89M |
| 2026-08-27 | HKD 355,00 | -0,84 % | HKD 359,60 | HKD 361,20 | HKD 353,00 | 1,55M |
| 2026-08-26 | HKD 358,00 | +0,62 % | HKD 357,60 | HKD 363,20 | HKD 357,00 | 1,84M |
| 2026-08-25 | HKD 355,80 | -1,11 % | HKD 362,20 | HKD 366,00 | HKD 353,80 | 1,87M |
| 2026-08-24 | HKD 359,80 | -0,88 % | HKD 359,80 | HKD 362,40 | HKD 354,60 | 2,52M |
| 2026-08-21 | HKD 363,00 | +0,39 % | HKD 363,00 | HKD 367,80 | HKD 359,20 | 1,42M |
| 2026-08-20 | HKD 361,60 | +2,61 % | HKD 364,20 | HKD 368,00 | HKD 360,80 | 2,04M |
| 2026-08-19 | HKD 352,40 | +0,63 % | HKD 348,20 | HKD 354,80 | HKD 348,00 | 1,54M |
| 2026-08-18 | HKD 350,20 | -1,41 % | HKD 354,20 | HKD 354,20 | HKD 347,60 | 2,00M |
| 2026-08-17 | HKD 355,20 | +1,72 % | HKD 350,00 | HKD 357,60 | HKD 349,80 | 1,82M |
| 2026-08-14 | HKD 349,20 | -1,41 % | HKD 350,40 | HKD 354,40 | HKD 348,60 | 2,53M |
| 2026-08-13 | HKD 354,20 | -1,72 % | HKD 357,80 | HKD 360,00 | HKD 352,60 | 1,77M |
| 2026-08-12 | HKD 360,40 | -0,61 % | HKD 360,00 | HKD 362,60 | HKD 358,00 | 1,11M |
| 2026-08-11 | HKD 362,60 | -0,55 % | HKD 366,00 | HKD 373,20 | HKD 362,20 | 1,77M |
| 2026-08-10 | HKD 364,60 | +2,07 % | HKD 362,00 | HKD 365,60 | HKD 359,40 | 1,16M |
| 2026-08-07 | HKD 357,20 | -0,83 % | HKD 360,20 | HKD 361,80 | HKD 354,20 | 1,33M |
| 2026-08-06 | HKD 360,20 | -1,75 % | HKD 363,00 | HKD 365,60 | HKD 359,40 | 1,70M |
| 2026-08-05 | HKD 366,60 | +0,49 % | HKD 366,40 | HKD 371,00 | HKD 365,00 | 1,83M |
| 2026-08-04 | HKD 364,80 | +0,33 % | HKD 373,00 | HKD 375,20 | HKD 362,20 | 1,67M |
| 2026-08-03 | HKD 363,60 | -0,76 % | HKD 369,60 | HKD 369,60 | HKD 361,40 | 1,76M |
| 2026-07-31 | HKD 366,40 | -0,16 % | HKD 365,00 | HKD 370,80 | HKD 358,80 | 2,79M |
| 2026-07-30 | HKD 367,00 | 0,00 % | HKD 365,00 | HKD 370,00 | HKD 359,80 | 4,68M |
| 2026-07-29 | HKD 367,00 | +5,10 % | HKD 354,60 | HKD 368,20 | HKD 353,20 | 5,20M |
| 2026-07-28 | HKD 349,20 | -1,80 % | HKD 353,40 | HKD 357,80 | HKD 348,40 | 5,15M |
| 2026-07-27 | HKD 355,60 | +3,79 % | HKD 355,60 | HKD 369,00 | HKD 353,20 | 6,82M |
| 2026-07-24 | HKD 342,60 | -0,81 % | HKD 338,80 | HKD 346,80 | HKD 337,80 | 3,86M |
| 2026-07-23 | HKD 345,40 | +1,53 % | HKD 335,60 | HKD 350,00 | HKD 334,00 | 2,15M |
| 2026-07-22 | HKD 340,20 | -2,19 % | HKD 342,00 | HKD 343,00 | HKD 338,60 | 3,42M |
| 2026-07-21 | HKD 347,80 | -0,69 % | HKD 345,00 | HKD 349,20 | HKD 341,40 | 3,10M |
| 2026-07-20 | HKD 350,20 | +3,49 % | HKD 340,00 | HKD 356,00 | HKD 336,60 | 4,20M |
| 2026-07-17 | HKD 338,40 | -1,11 % | HKD 343,20 | HKD 346,80 | HKD 334,80 | 2,54M |
| 2026-07-16 | HKD 342,20 | +1,97 % | HKD 337,00 | HKD 346,40 | HKD 337,00 | 3,56M |
| 2026-07-15 | HKD 335,60 | 0,00 % | HKD 334,40 | HKD 336,20 | HKD 329,60 | 2,77M |
| 2026-07-14 | HKD 335,60 | +0,36 % | HKD 332,00 | HKD 337,80 | HKD 328,00 | 2,19M |
| 2026-07-13 | HKD 334,40 | +1,52 % | HKD 331,00 | HKD 342,80 | HKD 330,80 | 2,90M |
| 2026-07-10 | HKD 329,40 | +2,04 % | HKD 328,00 | HKD 334,00 | HKD 325,60 | 3,19M |
| 2026-07-09 | HKD 322,80 | -1,82 % | HKD 323,20 | HKD 328,60 | HKD 322,40 | 2,47M |
| 2026-07-08 | HKD 328,80 | +2,94 % | HKD 319,00 | HKD 330,00 | HKD 318,60 | 3,46M |
| 2026-07-07 | HKD 319,40 | -1,84 % | HKD 317,80 | HKD 326,20 | HKD 317,80 | 2,75M |
| 2026-07-06 | HKD 325,40 | +0,37 % | HKD 322,20 | HKD 327,00 | HKD 317,00 | 2,67M |
| 2026-07-03 | HKD 324,20 | +2,14 % | HKD 328,00 | HKD 329,80 | HKD 323,60 | 2,51M |
| 2026-07-02 | HKD 317,40 | +1,86 % | HKD 320,60 | HKD 324,40 | HKD 315,80 | 4,53M |
| 2026-06-30 | HKD 311,60 | -3,59 % | HKD 315,20 | HKD 316,00 | HKD 307,00 | 4,08M |
| 2026-06-29 | HKD 323,20 | +5,90 % | HKD 318,80 | HKD 328,40 | HKD 314,40 | 4,94M |
| 2026-06-26 | HKD 305,20 | -3,11 % | HKD 309,60 | HKD 315,20 | HKD 299,20 | 5,59M |
| 2026-06-25 | HKD 315,00 | -10,92 % | HKD 340,00 | HKD 340,00 | HKD 308,80 | 9,93M |
| 2026-06-24 | HKD 353,60 | +1,61 % | HKD 355,60 | HKD 357,40 | HKD 349,00 | 2,54M |
| 2026-06-23 | HKD 348,00 | -1,42 % | HKD 361,80 | HKD 364,00 | HKD 347,60 | 3,90M |
| 2026-06-22 | HKD 353,00 | -1,67 % | HKD 356,00 | HKD 356,40 | HKD 342,00 | 2,31M |
| 2026-06-18 | HKD 359,00 | -2,29 % | HKD 362,80 | HKD 366,60 | HKD 356,60 | 2,85M |
| 2026-06-17 | HKD 367,40 | +0,55 % | HKD 363,80 | HKD 369,80 | HKD 361,40 | 1,74M |
| 2026-06-16 | HKD 365,40 | -0,98 % | HKD 367,40 | HKD 371,00 | HKD 364,00 | 1,07M |
| 2026-06-15 | HKD 369,00 | -0,54 % | HKD 373,60 | HKD 375,40 | HKD 366,20 | 2,30M |
| 2026-06-12 | HKD 371,00 | +0,82 % | HKD 369,40 | HKD 375,80 | HKD 365,80 | 2,12M |
| 2026-06-11 | HKD 368,00 | -2,49 % | HKD 377,00 | HKD 379,20 | HKD 364,80 | 1,66M |
| 2026-06-10 | HKD 377,40 | +2,44 % | HKD 368,00 | HKD 381,00 | HKD 365,60 | 2,07M |
| 2026-06-09 | HKD 368,40 | -0,97 % | HKD 367,80 | HKD 374,00 | HKD 367,60 | 1,42M |
| 2026-06-08 | HKD 372,00 | +0,70 % | HKD 366,60 | HKD 374,00 | HKD 365,80 | 2,95M |
| 2026-06-05 | HKD 369,40 | -1,39 % | HKD 380,00 | HKD 380,60 | HKD 368,60 | 2,31M |
| 2026-06-04 | HKD 374,60 | -0,79 % | HKD 372,60 | HKD 379,80 | HKD 372,60 | 1,35M |
| 2026-06-03 | HKD 377,60 | -2,98 % | HKD 380,20 | HKD 380,80 | HKD 372,00 | 2,27M |
| 2026-06-02 | HKD 389,20 | +3,07 % | HKD 379,60 | HKD 390,00 | HKD 377,00 | 2,41M |
| 2026-06-01 | HKD 377,60 | +2,39 % | HKD 372,00 | HKD 378,40 | HKD 369,40 | 1,77M |
| 2026-05-29 | HKD 368,80 | +1,26 % | HKD 367,80 | HKD 374,60 | HKD 366,40 | 4,54M |
| 2026-05-28 | HKD 364,20 | -1,46 % | HKD 372,20 | HKD 372,20 | HKD 360,00 | 2,30M |
| 2026-05-27 | HKD 369,60 | +1,04 % | HKD 370,40 | HKD 373,80 | HKD 368,20 | 2,12M |
| 2026-05-26 | HKD 365,80 | -0,44 % | HKD 365,00 | HKD 368,00 | HKD 359,80 | 2,16M |