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 152,60 | -1,29 % | HKD 154,10 | HKD 154,50 | HKD 151,20 | 4,06M |
| 2026-09-29 | HKD 154,60 | +0,91 % | HKD 153,60 | HKD 154,90 | HKD 152,20 | 4,85M |
| 2026-09-28 | HKD 153,20 | +0,72 % | HKD 152,10 | HKD 153,60 | HKD 151,50 | 4,38M |
| 2026-09-25 | HKD 152,10 | +0,66 % | HKD 151,10 | HKD 152,50 | HKD 149,80 | 2,58M |
| 2026-09-24 | HKD 151,10 | -1,56 % | HKD 153,60 | HKD 153,60 | HKD 150,60 | 4,70M |
| 2026-09-23 | HKD 153,50 | -0,45 % | HKD 154,20 | HKD 154,40 | HKD 152,40 | 3,53M |
| 2026-09-22 | HKD 154,20 | -0,58 % | HKD 154,50 | HKD 155,50 | HKD 153,50 | 3,41M |
| 2026-09-21 | HKD 155,10 | 0,00 % | HKD 155,00 | HKD 156,70 | HKD 154,00 | 4,36M |
| 2026-09-18 | HKD 155,10 | +1,24 % | HKD 153,20 | HKD 155,50 | HKD 153,10 | 5,97M |
| 2026-09-17 | HKD 153,20 | +0,39 % | HKD 151,70 | HKD 154,80 | HKD 150,20 | 5,05M |
| 2026-09-16 | HKD 152,60 | +0,26 % | HKD 152,80 | HKD 154,20 | HKD 151,30 | 3,97M |
| 2026-09-15 | HKD 152,20 | -0,46 % | HKD 152,90 | HKD 153,50 | HKD 151,70 | 3,67M |
| 2026-09-14 | HKD 152,90 | -0,07 % | HKD 153,00 | HKD 155,80 | HKD 151,50 | 4,72M |
| 2026-09-11 | HKD 153,00 | +0,20 % | HKD 152,70 | HKD 153,90 | HKD 150,70 | 4,68M |
| 2026-09-10 | HKD 152,70 | -2,18 % | HKD 154,00 | HKD 154,60 | HKD 152,30 | 6,17M |
| 2026-09-09 | HKD 156,10 | +0,26 % | HKD 155,60 | HKD 157,70 | HKD 154,90 | 3,63M |
| 2026-09-08 | HKD 155,70 | -0,32 % | HKD 155,30 | HKD 157,40 | HKD 155,20 | 3,06M |
| 2026-09-07 | HKD 156,20 | +1,43 % | HKD 154,00 | HKD 157,80 | HKD 153,60 | 5,96M |
| 2026-09-04 | HKD 154,00 | +0,39 % | HKD 154,90 | HKD 157,20 | HKD 154,00 | 4,97M |
| 2026-09-03 | HKD 153,40 | -0,52 % | HKD 154,20 | HKD 155,50 | HKD 152,40 | 3,11M |
| 2026-09-02 | HKD 154,20 | -0,64 % | HKD 154,40 | HKD 155,00 | HKD 152,10 | 7,40M |
| 2026-09-01 | HKD 155,20 | -0,58 % | HKD 156,10 | HKD 157,10 | HKD 155,00 | 3,71M |
| 2026-08-31 | HKD 156,10 | -1,64 % | HKD 156,60 | HKD 158,50 | HKD 155,70 | 7,44M |
| 2026-08-28 | HKD 158,70 | +3,05 % | HKD 154,00 | HKD 159,40 | HKD 153,10 | 10,58M |
| 2026-08-27 | HKD 154,00 | -0,19 % | HKD 155,30 | HKD 156,00 | HKD 153,10 | 6,81M |
| 2026-08-26 | HKD 154,30 | -0,58 % | HKD 155,20 | HKD 157,10 | HKD 153,80 | 5,00M |
| 2026-08-25 | HKD 155,20 | +0,13 % | HKD 155,80 | HKD 159,90 | HKD 154,20 | 11,81M |
| 2026-08-24 | HKD 155,00 | +4,03 % | HKD 149,00 | HKD 155,60 | HKD 148,10 | 19,77M |
| 2026-08-21 | HKD 149,00 | -3,06 % | HKD 141,10 | HKD 149,60 | HKD 140,10 | 44,11M |
| 2026-08-20 | HKD 153,70 | +2,13 % | HKD 152,00 | HKD 156,00 | HKD 150,80 | 10,85M |
| 2026-08-19 | HKD 150,50 | +0,27 % | HKD 150,80 | HKD 152,20 | HKD 150,20 | 7,21M |
| 2026-08-18 | HKD 150,10 | -2,21 % | HKD 152,60 | HKD 153,20 | HKD 149,20 | 15,66M |
| 2026-08-17 | HKD 153,50 | -0,39 % | HKD 154,10 | HKD 156,90 | HKD 153,20 | 7,73M |
| 2026-08-14 | HKD 154,10 | -0,06 % | HKD 153,20 | HKD 156,10 | HKD 152,90 | 5,40M |
| 2026-08-13 | HKD 154,20 | +2,12 % | HKD 153,90 | HKD 156,60 | HKD 152,10 | 13,78M |
| 2026-08-12 | HKD 151,00 | -1,11 % | HKD 153,00 | HKD 153,70 | HKD 150,70 | 12,04M |
| 2026-08-11 | HKD 152,70 | -1,10 % | HKD 154,30 | HKD 155,50 | HKD 152,50 | 8,21M |
| 2026-08-10 | HKD 154,40 | -2,15 % | HKD 157,80 | HKD 158,60 | HKD 153,30 | 13,41M |
| 2026-08-07 | HKD 157,80 | +0,32 % | HKD 157,80 | HKD 159,80 | HKD 155,90 | 8,35M |
| 2026-08-06 | HKD 157,30 | -2,54 % | HKD 156,00 | HKD 157,80 | HKD 151,00 | 19,51M |
| 2026-08-05 | HKD 161,40 | +0,75 % | HKD 161,00 | HKD 162,30 | HKD 159,30 | 6,64M |
| 2026-08-04 | HKD 160,20 | +0,19 % | HKD 160,00 | HKD 162,50 | HKD 157,30 | 8,38M |
| 2026-08-03 | HKD 159,90 | -1,66 % | HKD 162,60 | HKD 163,60 | HKD 159,80 | 13,49M |
| 2026-07-31 | HKD 162,60 | -0,37 % | HKD 161,00 | HKD 163,90 | HKD 158,10 | 10,57M |
| 2026-07-30 | HKD 163,20 | -1,92 % | HKD 168,00 | HKD 172,40 | HKD 162,10 | 16,12M |
| 2026-07-29 | HKD 166,40 | +2,21 % | HKD 163,00 | HKD 169,20 | HKD 160,90 | 15,88M |
| 2026-07-28 | HKD 162,80 | -1,45 % | HKD 164,60 | HKD 165,60 | HKD 159,20 | 11,18M |
| 2026-07-27 | HKD 165,20 | +2,67 % | HKD 161,50 | HKD 167,00 | HKD 159,70 | 9,57M |
| 2026-07-24 | HKD 160,90 | -0,68 % | HKD 162,00 | HKD 162,40 | HKD 158,70 | 5,89M |
| 2026-07-23 | HKD 162,00 | +1,69 % | HKD 158,60 | HKD 164,40 | HKD 158,30 | 7,25M |
| 2026-07-22 | HKD 159,30 | -2,39 % | HKD 163,00 | HKD 163,00 | HKD 158,50 | 8,99M |
| 2026-07-21 | HKD 163,20 | -0,49 % | HKD 165,00 | HKD 166,00 | HKD 158,80 | 10,64M |
| 2026-07-20 | HKD 164,00 | +0,24 % | HKD 163,60 | HKD 168,70 | HKD 161,40 | 10,74M |
| 2026-07-17 | HKD 163,60 | -2,68 % | HKD 169,00 | HKD 170,80 | HKD 161,60 | 12,05M |
| 2026-07-16 | HKD 168,10 | +6,87 % | HKD 158,20 | HKD 170,90 | HKD 158,00 | 27,07M |
| 2026-07-15 | HKD 157,30 | +1,48 % | HKD 155,40 | HKD 158,80 | HKD 153,60 | 9,11M |
| 2026-07-14 | HKD 155,00 | +0,98 % | HKD 155,30 | HKD 156,40 | HKD 151,10 | 9,56M |
| 2026-07-13 | HKD 153,50 | +1,86 % | HKD 153,20 | HKD 157,50 | HKD 152,30 | 12,46M |
| 2026-07-10 | HKD 150,70 | -0,20 % | HKD 150,00 | HKD 151,30 | HKD 147,20 | 10,72M |
| 2026-07-09 | HKD 151,00 | -2,52 % | HKD 154,30 | HKD 155,80 | HKD 149,60 | 12,09M |
| 2026-07-08 | HKD 154,90 | +2,51 % | HKD 151,10 | HKD 156,60 | HKD 147,10 | 17,78M |
| 2026-07-07 | HKD 151,10 | -1,05 % | HKD 151,10 | HKD 153,70 | HKD 149,50 | 8,59M |
| 2026-07-06 | HKD 152,70 | -0,39 % | HKD 153,30 | HKD 153,90 | HKD 148,30 | 15,25M |
| 2026-07-03 | HKD 153,30 | -0,07 % | HKD 153,40 | HKD 157,90 | HKD 152,50 | 9,87M |
| 2026-07-02 | HKD 153,40 | -0,84 % | HKD 155,40 | HKD 157,40 | HKD 151,10 | 15,66M |
| 2026-06-30 | HKD 154,70 | -2,40 % | HKD 155,80 | HKD 157,90 | HKD 151,10 | 15,24M |
| 2026-06-29 | HKD 158,50 | 0,00 % | HKD 158,50 | HKD 160,40 | HKD 153,00 | 14,03M |
| 2026-06-26 | HKD 158,50 | +1,60 % | HKD 154,00 | HKD 161,70 | HKD 150,40 | 19,70M |
| 2026-06-25 | HKD 156,00 | -1,33 % | HKD 158,00 | HKD 158,00 | HKD 152,00 | 17,05M |
| 2026-06-24 | HKD 158,10 | +0,89 % | HKD 158,10 | HKD 160,20 | HKD 156,30 | 9,41M |
| 2026-06-23 | HKD 156,70 | -2,06 % | HKD 159,50 | HKD 163,70 | HKD 156,40 | 15,31M |
| 2026-06-22 | HKD 160,00 | -2,62 % | HKD 163,50 | HKD 165,00 | HKD 158,10 | 22,40M |
| 2026-06-18 | HKD 164,30 | -4,09 % | HKD 165,50 | HKD 169,50 | HKD 163,10 | 23,00M |
| 2026-06-17 | HKD 171,30 | -2,00 % | HKD 175,10 | HKD 175,50 | HKD 169,90 | 11,81M |
| 2026-06-16 | HKD 174,80 | -1,24 % | HKD 177,60 | HKD 179,00 | HKD 169,10 | 19,31M |
| 2026-06-15 | HKD 177,00 | -3,28 % | HKD 184,20 | HKD 186,30 | HKD 174,20 | 20,97M |
| 2026-06-12 | HKD 183,00 | +2,64 % | HKD 181,80 | HKD 187,10 | HKD 177,80 | 20,42M |
| 2026-06-11 | HKD 178,30 | +3,00 % | HKD 172,90 | HKD 180,90 | HKD 172,50 | 20,80M |
| 2026-06-10 | HKD 173,10 | +2,73 % | HKD 169,80 | HKD 177,40 | HKD 168,20 | 15,72M |
| 2026-06-09 | HKD 168,50 | -1,17 % | HKD 172,00 | HKD 174,90 | HKD 168,00 | 14,53M |
| 2026-06-08 | HKD 170,50 | -3,34 % | HKD 173,00 | HKD 175,40 | HKD 168,80 | 19,21M |
| 2026-06-05 | HKD 176,40 | -0,62 % | HKD 178,00 | HKD 180,00 | HKD 173,40 | 15,51M |
| 2026-06-04 | HKD 177,50 | -1,00 % | HKD 181,00 | HKD 185,60 | HKD 177,00 | 16,69M |
| 2026-06-03 | HKD 179,30 | +0,06 % | HKD 178,10 | HKD 179,90 | HKD 171,60 | 21,01M |
| 2026-06-02 | HKD 179,20 | -0,22 % | HKD 179,60 | HKD 181,00 | HKD 175,60 | 20,39M |
| 2026-06-01 | HKD 179,60 | +3,58 % | HKD 175,60 | HKD 186,50 | HKD 174,50 | 39,44M |
| 2026-05-29 | HKD 173,40 | +7,37 % | HKD 161,70 | HKD 181,00 | HKD 161,70 | 60,53M |
| 2026-05-28 | HKD 161,50 | +4,73 % | HKD 160,00 | HKD 164,60 | HKD 157,60 | 38,71M |
| 2026-05-27 | HKD 154,20 | +0,39 % | HKD 153,60 | HKD 156,60 | HKD 151,30 | 18,71M |
| 2026-05-26 | HKD 153,60 | +2,06 % | HKD 150,00 | HKD 155,00 | HKD 144,00 | 20,17M |