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 32,40 | -0,18 % | HKD 32,42 | HKD 32,56 | HKD 32,02 | 5,45M |
| 2026-09-29 | HKD 32,46 | -1,46 % | HKD 32,94 | HKD 33,00 | HKD 32,44 | 5,56M |
| 2026-09-28 | HKD 32,94 | +0,98 % | HKD 32,62 | HKD 33,14 | HKD 32,62 | 4,30M |
| 2026-09-25 | HKD 32,62 | +0,12 % | HKD 32,32 | HKD 32,64 | HKD 32,20 |
| 3,04M |
| 2026-09-24 | HKD 32,58 | -0,18 % | HKD 32,64 | HKD 32,64 | HKD 32,26 | 3,84M |
| 2026-09-23 | HKD 32,64 | -1,03 % | HKD 32,98 | HKD 32,98 | HKD 32,60 | 4,18M |
| 2026-09-22 | HKD 32,98 | -0,78 % | HKD 33,22 | HKD 33,22 | HKD 32,62 | 4,34M |
| 2026-09-21 | HKD 33,24 | +0,79 % | HKD 32,98 | HKD 33,30 | HKD 32,76 | 3,53M |
| 2026-09-18 | HKD 32,98 | +1,85 % | HKD 32,70 | HKD 32,98 | HKD 32,48 | 10,96M |
| 2026-09-17 | HKD 32,38 | -1,34 % | HKD 32,82 | HKD 32,82 | HKD 32,14 | 4,91M |
| 2026-09-16 | HKD 32,82 | +0,92 % | HKD 32,90 | HKD 32,90 | HKD 32,50 | 2,31M |
| 2026-09-15 | HKD 32,52 | -0,61 % | HKD 32,72 | HKD 32,80 | HKD 32,34 | 4,08M |
| 2026-09-14 | HKD 32,72 | -0,67 % | HKD 32,82 | HKD 32,92 | HKD 32,58 | 3,05M |
| 2026-09-11 | HKD 32,94 | -1,85 % | HKD 33,50 | HKD 33,50 | HKD 32,84 | 5,74M |
| 2026-09-10 | HKD 33,56 | +1,39 % | HKD 33,02 | HKD 33,56 | HKD 32,68 | 7,05M |
| 2026-09-09 | HKD 33,10 | +0,42 % | HKD 32,80 | HKD 33,12 | HKD 32,80 | 3,77M |
| 2026-09-08 | HKD 32,96 | -0,48 % | HKD 32,80 | HKD 33,02 | HKD 32,64 | 1,56M |
| 2026-09-07 | HKD 33,12 | +0,55 % | HKD 32,86 | HKD 33,20 | HKD 32,74 | 3,45M |
| 2026-09-04 | HKD 32,94 | +2,43 % | HKD 32,16 | HKD 33,04 | HKD 32,16 | 7,61M |
| 2026-09-03 | HKD 32,16 | +0,37 % | HKD 32,30 | HKD 32,40 | HKD 31,94 | 4,05M |
| 2026-09-02 | HKD 32,04 | +0,63 % | HKD 31,84 | HKD 32,04 | HKD 31,48 | 4,19M |
| 2026-09-01 | HKD 31,84 | -1,55 % | HKD 32,10 | HKD 32,30 | HKD 31,78 | 6,54M |
| 2026-08-31 | HKD 32,34 | -0,43 % | HKD 32,40 | HKD 32,52 | HKD 32,00 | 11,09M |
| 2026-08-28 | HKD 32,48 | -0,25 % | HKD 32,56 | HKD 32,62 | HKD 32,28 | 3,00M |
| 2026-08-27 | HKD 32,56 | 0,00 % | HKD 32,60 | HKD 32,84 | HKD 32,32 | 2,96M |
| 2026-08-26 | HKD 32,56 | -2,57 % | HKD 33,30 | HKD 33,32 | HKD 32,18 | 9,06M |
| 2026-08-25 | HKD 33,42 | -0,77 % | HKD 33,70 | HKD 33,88 | HKD 33,28 | 5,28M |
| 2026-08-24 | HKD 33,68 | -0,71 % | HKD 33,90 | HKD 33,92 | HKD 33,58 | 3,52M |
| 2026-08-21 | HKD 33,92 | +1,44 % | HKD 33,50 | HKD 33,92 | HKD 33,40 | 5,65M |
| 2026-08-20 | HKD 33,44 | +0,24 % | HKD 33,50 | HKD 33,66 | HKD 33,28 | 5,07M |
| 2026-08-19 | HKD 33,36 | +1,52 % | HKD 32,86 | HKD 33,48 | HKD 32,66 | 5,28M |
| 2026-08-18 | HKD 32,86 | +0,24 % | HKD 32,76 | HKD 33,16 | HKD 32,42 | 6,14M |
| 2026-08-17 | HKD 32,78 | -1,38 % | HKD 33,40 | HKD 33,48 | HKD 32,74 | 6,88M |
| 2026-08-14 | HKD 33,24 | +2,85 % | HKD 32,88 | HKD 33,74 | HKD 32,50 | 16,62M |
| 2026-08-13 | HKD 32,32 | +0,06 % | HKD 32,04 | HKD 32,46 | HKD 32,00 | 3,26M |
| 2026-08-12 | HKD 32,30 | -0,80 % | HKD 32,56 | HKD 32,56 | HKD 31,72 | 6,22M |
| 2026-08-11 | HKD 32,56 | -0,67 % | HKD 32,78 | HKD 32,78 | HKD 32,34 | 5,22M |
| 2026-08-10 | HKD 32,78 | +2,76 % | HKD 31,90 | HKD 32,88 | HKD 31,86 | 9,72M |
| 2026-08-07 | HKD 31,90 | -1,36 % | HKD 32,34 | HKD 32,34 | HKD 31,86 | 3,74M |
| 2026-08-06 | HKD 32,34 | +0,43 % | HKD 32,20 | HKD 32,34 | HKD 31,70 | 3,71M |
| 2026-08-05 | HKD 32,20 | -0,37 % | HKD 32,32 | HKD 32,32 | HKD 31,84 | 4,79M |
| 2026-08-04 | HKD 32,32 | -0,62 % | HKD 32,80 | HKD 32,80 | HKD 32,00 | 3,58M |
| 2026-08-03 | HKD 32,52 | -1,81 % | HKD 33,12 | HKD 33,18 | HKD 32,28 | 5,82M |
| 2026-07-31 | HKD 33,12 | -0,78 % | HKD 33,30 | HKD 33,46 | HKD 32,74 | 7,13M |
| 2026-07-30 | HKD 33,38 | -0,36 % | HKD 33,32 | HKD 33,50 | HKD 33,16 | 4,17M |
| 2026-07-29 | HKD 33,50 | +0,60 % | HKD 33,30 | HKD 33,52 | HKD 33,14 | 4,60M |
| 2026-07-28 | HKD 33,30 | +1,52 % | HKD 32,80 | HKD 33,52 | HKD 32,68 | 7,12M |
| 2026-07-27 | HKD 32,80 | +1,80 % | HKD 32,20 | HKD 32,82 | HKD 32,18 | 3,32M |
| 2026-07-24 | HKD 32,22 | -1,17 % | HKD 32,20 | HKD 32,36 | HKD 31,84 | 5,28M |
| 2026-07-23 | HKD 32,60 | -0,24 % | HKD 32,68 | HKD 32,80 | HKD 32,42 | 4,76M |
| 2026-07-22 | HKD 32,68 | -0,49 % | HKD 32,84 | HKD 32,84 | HKD 32,38 | 4,53M |
| 2026-07-21 | HKD 32,84 | +0,31 % | HKD 32,78 | HKD 32,90 | HKD 32,30 | 4,54M |
| 2026-07-20 | HKD 32,74 | +0,68 % | HKD 33,00 | HKD 33,00 | HKD 32,34 | 5,66M |
| 2026-07-17 | HKD 32,52 | +2,07 % | HKD 31,88 | HKD 32,60 | HKD 31,84 | 8,82M |
| 2026-07-16 | HKD 31,86 | +1,21 % | HKD 31,52 | HKD 31,86 | HKD 31,52 | 5,55M |
| 2026-07-15 | HKD 31,48 | +0,64 % | HKD 31,26 | HKD 31,62 | HKD 31,14 | 4,54M |
| 2026-07-14 | HKD 31,28 | +0,51 % | HKD 31,04 | HKD 31,28 | HKD 30,64 | 3,91M |
| 2026-07-13 | HKD 31,12 | -0,32 % | HKD 31,24 | HKD 31,34 | HKD 30,78 | 3,49M |
| 2026-07-10 | HKD 31,22 | +0,45 % | HKD 31,10 | HKD 31,58 | HKD 31,06 | 3,07M |
| 2026-07-09 | HKD 31,08 | +0,26 % | HKD 31,00 | HKD 31,24 | HKD 30,90 | 3,66M |
| 2026-07-08 | HKD 31,00 | +0,91 % | HKD 30,72 | HKD 31,14 | HKD 30,58 | 4,96M |
| 2026-07-07 | HKD 30,72 | -3,58 % | HKD 31,86 | HKD 31,86 | HKD 30,58 | 6,71M |
| 2026-07-06 | HKD 31,86 | +0,70 % | HKD 31,62 | HKD 32,18 | HKD 31,54 | 5,35M |
| 2026-07-03 | HKD 31,64 | +2,93 % | HKD 30,80 | HKD 31,64 | HKD 30,80 | 4,84M |
| 2026-07-02 | HKD 30,74 | +0,79 % | HKD 30,52 | HKD 30,80 | HKD 30,20 | 5,59M |
| 2026-06-30 | HKD 30,50 | -1,93 % | HKD 31,10 | HKD 31,10 | HKD 30,46 | 5,45M |
| 2026-06-29 | HKD 31,10 | +0,52 % | HKD 30,96 | HKD 31,36 | HKD 30,90 | 3,42M |
| 2026-06-26 | HKD 30,94 | -0,58 % | HKD 31,12 | HKD 31,54 | HKD 30,78 | 6,29M |
| 2026-06-25 | HKD 31,12 | +0,32 % | HKD 31,02 | HKD 31,54 | HKD 30,92 | 5,73M |
| 2026-06-24 | HKD 31,02 | +0,45 % | HKD 30,90 | HKD 31,34 | HKD 30,82 | 5,83M |
| 2026-06-23 | HKD 30,88 | -0,32 % | HKD 31,00 | HKD 31,14 | HKD 30,74 | 6,09M |
| 2026-06-22 | HKD 30,98 | -1,71 % | HKD 31,56 | HKD 31,56 | HKD 30,72 | 6,24M |
| 2026-06-18 | HKD 31,52 | +0,32 % | HKD 31,42 | HKD 31,52 | HKD 30,84 | 16,45M |
| 2026-06-17 | HKD 31,42 | -1,01 % | HKD 31,74 | HKD 31,74 | HKD 31,20 | 3,69M |
| 2026-06-16 | HKD 31,74 | -0,31 % | HKD 31,84 | HKD 31,98 | HKD 31,58 | 5,09M |
| 2026-06-15 | HKD 31,84 | +0,38 % | HKD 31,70 | HKD 32,10 | HKD 31,24 | 7,48M |
| 2026-06-12 | HKD 31,72 | +1,86 % | HKD 31,20 | HKD 31,72 | HKD 31,12 | 5,68M |
| 2026-06-11 | HKD 31,14 | -0,89 % | HKD 31,40 | HKD 31,78 | HKD 30,86 | 5,14M |
| 2026-06-10 | HKD 31,42 | +0,45 % | HKD 31,18 | HKD 31,82 | HKD 31,14 | 5,47M |
| 2026-06-09 | HKD 31,28 | -1,14 % | HKD 31,50 | HKD 31,62 | HKD 31,22 | 5,17M |
| 2026-06-08 | HKD 31,64 | +0,57 % | HKD 31,40 | HKD 31,90 | HKD 31,12 | 6,88M |
| 2026-06-05 | HKD 31,46 | -0,57 % | HKD 31,64 | HKD 31,64 | HKD 31,36 | 4,18M |
| 2026-06-04 | HKD 31,64 | +0,51 % | HKD 31,48 | HKD 31,70 | HKD 31,24 | 4,97M |
| 2026-06-03 | HKD 31,48 | -0,38 % | HKD 31,60 | HKD 31,68 | HKD 31,28 | 4,85M |
| 2026-06-02 | HKD 31,60 | +0,51 % | HKD 31,20 | HKD 31,64 | HKD 31,20 | 6,79M |
| 2026-06-01 | HKD 31,44 | -0,32 % | HKD 31,44 | HKD 31,54 | HKD 31,04 | 5,14M |
| 2026-05-29 | HKD 31,54 | -2,77 % | HKD 31,60 | HKD 31,86 | HKD 31,10 | 12,83M |
| 2026-05-28 | HKD 32,44 | -1,58 % | HKD 33,04 | HKD 33,10 | HKD 32,34 | 13,10M |
| 2026-05-27 | HKD 32,96 | -0,30 % | HKD 33,06 | HKD 33,28 | HKD 32,86 | 6,20M |
| 2026-05-26 | HKD 33,06 | -0,12 % | HKD 33,10 | HKD 33,50 | HKD 33,02 | 5,24M |