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 31,62 | +0,51 % | HKD 31,18 | HKD 31,70 | HKD 31,08 | 9,65M |
| 2026-09-29 | HKD 31,46 | -0,82 % | HKD 31,90 | HKD 31,94 | HKD 31,30 | 8,91M |
| 2026-09-28 | HKD 31,72 | +0,06 % | HKD 31,98 | HKD 32,20 | HKD 31,66 | 7,98M |
| 2026-09-25 | HKD 31,70 | -1,00 % | HKD 32,02 | HKD 32,02 | HKD 31,22 | 5,64M |
| 2026-09-24 | HKD 32,02 | -0,56 % | HKD 31,90 | HKD 32,08 | HKD 31,56 | 14,09M |
| 2026-09-23 | HKD 32,20 | +0,31 % | HKD 32,08 | HKD 32,32 | HKD 31,84 | 15,29M |
| 2026-09-22 | HKD 32,10 | -1,65 % | HKD 32,66 | HKD 32,88 | HKD 32,08 | 16,40M |
| 2026-09-21 | HKD 32,64 | +0,06 % | HKD 32,62 | HKD 32,88 | HKD 32,24 | 26,80M |
| 2026-09-18 | HKD 32,62 | -0,24 % | HKD 32,70 | HKD 33,04 | HKD 32,40 | 28,78M |
| 2026-09-17 | HKD 32,70 | +1,05 % | HKD 32,36 | HKD 32,74 | HKD 31,80 | 16,83M |
| 2026-09-16 | HKD 32,36 | -0,37 % | HKD 32,66 | HKD 32,66 | HKD 31,90 | 11,07M |
| 2026-09-15 | HKD 32,48 | -1,16 % | HKD 32,90 | HKD 32,90 | HKD 32,32 | 14,77M |
| 2026-09-14 | HKD 32,86 | +0,24 % | HKD 32,90 | HKD 33,36 | HKD 32,14 | 12,93M |
| 2026-09-11 | HKD 32,78 | +2,18 % | HKD 32,08 | HKD 32,80 | HKD 32,00 | 9,29M |
| 2026-09-10 | HKD 32,08 | -3,43 % | HKD 33,18 | HKD 33,18 | HKD 31,74 | 18,94M |
| 2026-09-09 | HKD 33,22 | -1,48 % | HKD 33,56 | HKD 33,68 | HKD 33,02 | 11,81M |
| 2026-09-08 | HKD 33,72 | +0,06 % | HKD 33,10 | HKD 33,98 | HKD 33,10 | 4,32M |
| 2026-09-07 | HKD 33,70 | -0,59 % | HKD 33,90 | HKD 33,90 | HKD 33,44 | 4,28M |
| 2026-09-04 | HKD 33,90 | +1,38 % | HKD 33,52 | HKD 34,14 | HKD 33,52 | 6,88M |
| 2026-09-03 | HKD 33,44 | -0,06 % | HKD 33,44 | HKD 33,86 | HKD 33,18 | 6,98M |
| 2026-09-02 | HKD 33,46 | +1,15 % | HKD 33,12 | HKD 33,52 | HKD 32,52 | 7,52M |
| 2026-09-01 | HKD 33,08 | -3,16 % | HKD 34,16 | HKD 34,18 | HKD 33,04 | 9,92M |
| 2026-08-31 | HKD 34,16 | +0,89 % | HKD 33,98 | HKD 34,16 | HKD 33,38 | 7,80M |
| 2026-08-28 | HKD 33,86 | -1,46 % | HKD 34,36 | HKD 34,36 | HKD 33,62 | 9,72M |
| 2026-08-27 | HKD 34,36 | -1,09 % | HKD 34,74 | HKD 34,90 | HKD 34,24 | 11,51M |
| 2026-08-26 | HKD 34,74 | 0,00 % | HKD 34,74 | HKD 35,00 | HKD 34,62 | 11,14M |
| 2026-08-25 | HKD 34,74 | -3,18 % | HKD 35,30 | HKD 35,40 | HKD 34,22 | 11,71M |
| 2026-08-24 | HKD 35,88 | -0,33 % | HKD 35,78 | HKD 36,08 | HKD 35,24 | 12,66M |
| 2026-08-21 | HKD 36,00 | +1,75 % | HKD 35,50 | HKD 36,06 | HKD 35,50 | 28,03M |
| 2026-08-20 | HKD 35,38 | +0,80 % | HKD 35,40 | HKD 35,54 | HKD 35,04 | 12,34M |
| 2026-08-19 | HKD 35,10 | +0,63 % | HKD 34,60 | HKD 35,10 | HKD 34,42 | 9,52M |
| 2026-08-18 | HKD 34,88 | +0,98 % | HKD 34,80 | HKD 34,96 | HKD 34,54 | 9,17M |
| 2026-08-17 | HKD 34,54 | -0,58 % | HKD 34,74 | HKD 35,60 | HKD 34,52 | 9,35M |
| 2026-08-14 | HKD 34,74 | -0,57 % | HKD 34,94 | HKD 34,94 | HKD 34,36 | 13,49M |
| 2026-08-13 | HKD 34,94 | +2,16 % | HKD 34,20 | HKD 35,12 | HKD 33,84 | 21,28M |
| 2026-08-12 | HKD 34,20 | +3,70 % | HKD 32,60 | HKD 34,20 | HKD 32,32 | 14,85M |
| 2026-08-11 | HKD 32,98 | -0,42 % | HKD 33,10 | HKD 33,32 | HKD 32,86 | 5,76M |
| 2026-08-10 | HKD 33,12 | +0,73 % | HKD 32,88 | HKD 33,28 | HKD 32,76 | 4,93M |
| 2026-08-07 | HKD 32,88 | -1,97 % | HKD 33,54 | HKD 33,54 | HKD 32,76 | 6,62M |
| 2026-08-06 | HKD 33,54 | -0,18 % | HKD 33,56 | HKD 33,56 | HKD 32,86 | 9,32M |
| 2026-08-05 | HKD 33,60 | +0,96 % | HKD 33,14 | HKD 33,60 | HKD 32,98 | 10,08M |
| 2026-08-04 | HKD 33,28 | -0,95 % | HKD 33,86 | HKD 33,94 | HKD 33,02 | 10,31M |
| 2026-08-03 | HKD 33,60 | -1,75 % | HKD 34,00 | HKD 34,38 | HKD 33,42 | 12,26M |
| 2026-07-31 | HKD 34,20 | -0,52 % | HKD 34,54 | HKD 34,54 | HKD 33,82 | 12,91M |
| 2026-07-30 | HKD 34,38 | +0,12 % | HKD 34,34 | HKD 34,54 | HKD 33,80 | 15,54M |
| 2026-07-29 | HKD 34,34 | +2,02 % | HKD 33,90 | HKD 34,34 | HKD 33,84 | 15,21M |
| 2026-07-28 | HKD 33,66 | +0,18 % | HKD 33,56 | HKD 33,78 | HKD 33,26 | 16,78M |
| 2026-07-27 | HKD 33,60 | +6,26 % | HKD 31,90 | HKD 33,64 | HKD 31,66 | 33,96M |
| 2026-07-24 | HKD 31,62 | -0,94 % | HKD 31,40 | HKD 31,96 | HKD 31,40 | 12,45M |
| 2026-07-23 | HKD 31,92 | +1,20 % | HKD 31,54 | HKD 32,08 | HKD 31,18 | 17,42M |
| 2026-07-22 | HKD 31,54 | -0,44 % | HKD 31,36 | HKD 31,66 | HKD 30,90 | 12,94M |
| 2026-07-21 | HKD 31,68 | -1,43 % | HKD 32,14 | HKD 32,28 | HKD 31,54 | 12,00M |
| 2026-07-20 | HKD 32,14 | +1,32 % | HKD 32,46 | HKD 32,46 | HKD 31,46 | 13,87M |
| 2026-07-17 | HKD 31,72 | -2,28 % | HKD 32,66 | HKD 32,96 | HKD 31,36 | 23,86M |
| 2026-07-16 | HKD 32,46 | +3,51 % | HKD 31,36 | HKD 32,80 | HKD 31,36 | 25,94M |
| 2026-07-15 | HKD 31,36 | +0,84 % | HKD 31,10 | HKD 31,46 | HKD 30,86 | 18,62M |
| 2026-07-14 | HKD 31,10 | +0,32 % | HKD 31,48 | HKD 31,48 | HKD 30,72 | 23,47M |
| 2026-07-13 | HKD 31,00 | -1,52 % | HKD 31,60 | HKD 31,68 | HKD 30,80 | 15,90M |
| 2026-07-10 | HKD 31,48 | +2,67 % | HKD 30,66 | HKD 31,64 | HKD 30,60 | 16,82M |
| 2026-07-09 | HKD 30,66 | -2,97 % | HKD 31,02 | HKD 31,48 | HKD 30,30 | 12,44M |
| 2026-07-08 | HKD 31,60 | +3,74 % | HKD 30,56 | HKD 31,68 | HKD 30,42 | 22,02M |
| 2026-07-07 | HKD 30,46 | +0,26 % | HKD 30,24 | HKD 30,62 | HKD 30,02 | 10,69M |
| 2026-07-06 | HKD 30,38 | +0,66 % | HKD 30,50 | HKD 30,98 | HKD 30,06 | 13,34M |
| 2026-07-03 | HKD 30,18 | +2,31 % | HKD 29,80 | HKD 30,26 | HKD 29,62 | 8,23M |
| 2026-07-02 | HKD 29,50 | +0,27 % | HKD 29,56 | HKD 29,88 | HKD 29,12 | 12,21M |
| 2026-06-30 | HKD 29,42 | -1,34 % | HKD 30,40 | HKD 30,40 | HKD 28,96 | 17,91M |
| 2026-06-29 | HKD 29,82 | +2,12 % | HKD 29,32 | HKD 29,90 | HKD 29,18 | 14,56M |
| 2026-06-26 | HKD 29,20 | -1,88 % | HKD 29,76 | HKD 29,76 | HKD 28,68 | 15,10M |
| 2026-06-25 | HKD 29,76 | -0,87 % | HKD 30,20 | HKD 30,24 | HKD 29,44 | 11,15M |
| 2026-06-24 | HKD 30,02 | +1,28 % | HKD 30,06 | HKD 30,22 | HKD 29,36 | 16,22M |
| 2026-06-23 | HKD 29,64 | -0,60 % | HKD 29,82 | HKD 29,82 | HKD 29,34 | 11,39M |
| 2026-06-22 | HKD 29,82 | -0,93 % | HKD 30,70 | HKD 30,72 | HKD 29,42 | 17,44M |
| 2026-06-18 | HKD 30,10 | -2,59 % | HKD 30,90 | HKD 30,90 | HKD 29,50 | 25,68M |
| 2026-06-17 | HKD 30,90 | +1,11 % | HKD 30,66 | HKD 31,36 | HKD 30,66 | 13,39M |
| 2026-06-16 | HKD 30,56 | +0,07 % | HKD 30,60 | HKD 30,76 | HKD 30,12 | 14,50M |
| 2026-06-15 | HKD 30,54 | -2,55 % | HKD 31,70 | HKD 31,80 | HKD 30,04 | 20,70M |
| 2026-06-12 | HKD 31,34 | +1,23 % | HKD 31,00 | HKD 31,52 | HKD 30,98 | 5,99M |
| 2026-06-11 | HKD 30,96 | -0,77 % | HKD 31,10 | HKD 31,36 | HKD 30,84 | 7,72M |
| 2026-06-10 | HKD 31,20 | +0,84 % | HKD 31,00 | HKD 31,32 | HKD 30,78 | 8,62M |
| 2026-06-09 | HKD 30,94 | +0,32 % | HKD 31,10 | HKD 31,26 | HKD 30,44 | 10,14M |
| 2026-06-08 | HKD 30,84 | -1,15 % | HKD 31,20 | HKD 31,20 | HKD 30,34 | 17,84M |
| 2026-06-05 | HKD 31,20 | -2,26 % | HKD 31,92 | HKD 31,92 | HKD 30,98 | 17,76M |
| 2026-06-04 | HKD 31,92 | -0,62 % | HKD 32,12 | HKD 32,38 | HKD 31,50 | 8,07M |
| 2026-06-03 | HKD 32,12 | -1,53 % | HKD 32,46 | HKD 32,50 | HKD 31,70 | 13,18M |
| 2026-06-02 | HKD 32,62 | +2,00 % | HKD 31,98 | HKD 32,74 | HKD 31,90 | 10,98M |
| 2026-06-01 | HKD 31,98 | +2,11 % | HKD 31,02 | HKD 31,98 | HKD 30,78 | 10,92M |
| 2026-05-29 | HKD 31,32 | +0,84 % | HKD 31,30 | HKD 31,54 | HKD 30,96 | 18,41M |
| 2026-05-28 | HKD 31,06 | -1,27 % | HKD 31,20 | HKD 31,28 | HKD 30,50 | 17,51M |
| 2026-05-27 | HKD 31,46 | -0,51 % | HKD 31,60 | HKD 31,72 | HKD 31,16 | 8,89M |
| 2026-05-26 | HKD 31,62 | -0,63 % | HKD 32,20 | HKD 32,52 | HKD 31,28 | 9,14M |