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 22,72 | -3,97 % | HKD 23,66 | HKD 23,68 | HKD 22,58 | 533,16K |
| 2026-09-29 | HKD 23,66 | -1,66 % | HKD 24,00 | HKD 24,06 | HKD 23,62 | 274,03K |
| 2026-09-28 | HKD 24,06 | -5,05 % | HKD 24,84 | HKD 25,18 | HKD 24,06 | 296,05K |
| 2026-09-25 | HKD 25,34 | -2,16 % | HKD 25,18 | HKD 25,80 | HKD 25,12 | 324,00K |
| 2026-09-24 | HKD 25,90 | -1,67 % | HKD 25,76 | HKD 25,94 | HKD 25,08 | 515,89K |
| 2026-09-23 | HKD 26,34 | +9,75 % | HKD 24,00 | HKD 26,80 | HKD 24,00 | 1,54M |
| 2026-09-22 | HKD 24,00 | -1,80 % | HKD 24,08 | HKD 24,70 | HKD 24,00 | 212,10K |
| 2026-09-21 | HKD 24,44 | -1,21 % | HKD 24,50 | HKD 25,28 | HKD 24,38 | 255,97K |
| 2026-09-18 | HKD 24,74 | -1,67 % | HKD 25,14 | HKD 25,14 | HKD 24,40 | 527,45K |
| 2026-09-17 | HKD 25,16 | -1,33 % | HKD 24,50 | HKD 25,16 | HKD 24,44 | 538,00K |
| 2026-09-16 | HKD 25,50 | +2,25 % | HKD 24,94 | HKD 25,60 | HKD 24,74 | 673,81K |
| 2026-09-15 | HKD 24,94 | +2,21 % | HKD 24,40 | HKD 25,16 | HKD 24,14 | 596,63K |
| 2026-09-14 | HKD 24,40 | -2,87 % | HKD 25,00 | HKD 25,00 | HKD 23,80 | 752,00K |
| 2026-09-11 | HKD 25,12 | -2,41 % | HKD 25,14 | HKD 25,68 | HKD 24,82 | 416,00K |
| 2026-09-10 | HKD 25,74 | -0,08 % | HKD 25,76 | HKD 26,10 | HKD 25,08 | 319,66K |
| 2026-09-09 | HKD 25,76 | +1,02 % | HKD 25,40 | HKD 26,00 | HKD 25,40 | 310,38K |
| 2026-09-08 | HKD 25,50 | +0,79 % | HKD 25,60 | HKD 25,60 | HKD 24,90 | 434,05K |
| 2026-09-07 | HKD 25,30 | -1,17 % | HKD 25,60 | HKD 25,62 | HKD 24,96 | 151,88K |
| 2026-09-04 | HKD 25,60 | +2,32 % | HKD 25,10 | HKD 25,60 | HKD 24,80 | 446,00K |
| 2026-09-03 | HKD 25,02 | +0,08 % | HKD 25,44 | HKD 25,78 | HKD 25,02 | 448,00K |
| 2026-09-02 | HKD 25,00 | +4,60 % | HKD 23,90 | HKD 25,48 | HKD 23,90 | 660,00K |
| 2026-09-01 | HKD 23,90 | +0,59 % | HKD 23,46 | HKD 24,50 | HKD 23,20 | 523,10K |
| 2026-08-31 | HKD 23,76 | +1,11 % | HKD 23,30 | HKD 23,76 | HKD 22,68 | 264,05K |
| 2026-08-28 | HKD 23,50 | -1,92 % | HKD 24,20 | HKD 24,50 | HKD 23,00 | 518,05K |
| 2026-08-27 | HKD 23,96 | -0,42 % | HKD 23,90 | HKD 23,98 | HKD 23,60 | 158,00K |
| 2026-08-26 | HKD 24,06 | -0,58 % | HKD 24,20 | HKD 24,36 | HKD 23,84 | 156,00K |
| 2026-08-25 | HKD 24,20 | -3,12 % | HKD 24,62 | HKD 24,62 | HKD 24,18 | 80,00K |
| 2026-08-24 | HKD 24,98 | +1,22 % | HKD 24,68 | HKD 25,10 | HKD 24,24 | 198,00K |
| 2026-08-21 | HKD 24,68 | +2,24 % | HKD 24,02 | HKD 25,20 | HKD 24,02 | 214,00K |
| 2026-08-20 | HKD 24,14 | +0,84 % | HKD 23,84 | HKD 24,80 | HKD 23,84 | 290,00K |
| 2026-08-19 | HKD 23,94 | +1,10 % | HKD 23,64 | HKD 24,36 | HKD 23,80 | 112,00K |
| 2026-08-18 | HKD 23,68 | -1,17 % | HKD 23,92 | HKD 24,02 | HKD 23,30 | 332,00K |
| 2026-08-17 | HKD 23,96 | +3,28 % | HKD 23,20 | HKD 24,00 | HKD 23,20 | 136,80K |
| 2026-08-14 | HKD 23,20 | -1,53 % | HKD 23,42 | HKD 23,42 | HKD 23,16 | 76,00K |
| 2026-08-13 | HKD 23,56 | +0,51 % | HKD 23,38 | HKD 23,74 | HKD 23,34 | 136,00K |
| 2026-08-12 | HKD 23,44 | -1,35 % | HKD 23,50 | HKD 23,68 | HKD 23,26 | 139,23K |
| 2026-08-11 | HKD 23,76 | -1,41 % | HKD 23,94 | HKD 23,94 | HKD 23,02 | 362,00K |
| 2026-08-10 | HKD 24,10 | +0,42 % | HKD 23,88 | HKD 24,60 | HKD 23,74 | 252,00K |
| 2026-08-07 | HKD 24,00 | -3,23 % | HKD 24,50 | HKD 24,50 | HKD 23,60 | 266,00K |
| 2026-08-06 | HKD 24,80 | +0,65 % | HKD 24,50 | HKD 24,80 | HKD 24,16 | 148,00K |
| 2026-08-05 | HKD 24,64 | +0,90 % | HKD 24,50 | HKD 25,12 | HKD 24,26 | 334,00K |
| 2026-08-04 | HKD 24,42 | +1,24 % | HKD 24,50 | HKD 24,50 | HKD 23,86 | 123,00K |
| 2026-08-03 | HKD 24,12 | -3,90 % | HKD 24,50 | HKD 24,94 | HKD 23,44 | 402,00K |
| 2026-07-31 | HKD 25,10 | 0,00 % | HKD 25,40 | HKD 25,60 | HKD 24,48 | 420,00K |
| 2026-07-30 | HKD 25,10 | +4,32 % | HKD 24,50 | HKD 25,10 | HKD 24,00 | 502,00K |
| 2026-07-29 | HKD 24,06 | -2,59 % | HKD 24,70 | HKD 24,70 | HKD 23,48 | 503,55K |
| 2026-07-28 | HKD 24,70 | -3,97 % | HKD 26,00 | HKD 26,00 | HKD 24,26 | 482,00K |
| 2026-07-27 | HKD 25,72 | -3,16 % | HKD 26,64 | HKD 26,64 | HKD 25,20 | 600,00K |
| 2026-07-24 | HKD 26,56 | -4,53 % | HKD 27,98 | HKD 27,98 | HKD 26,24 | 714,00K |
| 2026-07-23 | HKD 27,82 | +2,73 % | HKD 26,44 | HKD 28,18 | HKD 26,44 | 1,14M |
| 2026-07-22 | HKD 27,08 | +2,81 % | HKD 26,82 | HKD 27,66 | HKD 25,44 | 1,07M |
| 2026-07-21 | HKD 26,34 | -0,53 % | HKD 26,50 | HKD 27,88 | HKD 25,68 | 1,11M |
| 2026-07-20 | HKD 26,48 | +4,09 % | HKD 26,76 | HKD 27,10 | HKD 25,80 | 1,00M |
| 2026-07-17 | HKD 25,44 | +5,47 % | HKD 25,40 | HKD 27,96 | HKD 24,84 | 2,45M |
| 2026-07-16 | HKD 24,12 | +8,75 % | HKD 22,50 | HKD 24,30 | HKD 22,50 | 983,89K |
| 2026-07-15 | HKD 22,18 | +1,37 % | HKD 21,88 | HKD 22,40 | HKD 21,88 | 224,00K |
| 2026-07-14 | HKD 21,88 | +2,15 % | HKD 21,40 | HKD 21,90 | HKD 21,00 | 240,00K |
| 2026-07-13 | HKD 21,42 | +0,37 % | HKD 21,34 | HKD 21,78 | HKD 21,00 | 158,00K |
| 2026-07-10 | HKD 21,34 | +3,49 % | HKD 20,92 | HKD 21,68 | HKD 20,92 | 160,00K |
| 2026-07-09 | HKD 20,62 | +0,19 % | HKD 20,52 | HKD 20,80 | HKD 20,40 | 138,00K |
| 2026-07-08 | HKD 20,58 | -1,91 % | HKD 20,68 | HKD 20,96 | HKD 20,30 | 166,00K |
| 2026-07-07 | HKD 20,98 | -0,85 % | HKD 21,06 | HKD 21,14 | HKD 20,70 | 176,00K |
| 2026-07-06 | HKD 21,16 | -2,40 % | HKD 21,68 | HKD 22,50 | HKD 21,16 | 202,00K |
| 2026-07-03 | HKD 21,68 | +4,73 % | HKD 21,00 | HKD 21,70 | HKD 20,82 | 348,00K |
| 2026-07-02 | HKD 20,70 | +2,99 % | HKD 20,30 | HKD 20,80 | HKD 20,00 | 324,00K |
| 2026-06-30 | HKD 20,10 | -3,55 % | HKD 21,02 | HKD 21,38 | HKD 19,99 | 242,05K |
| 2026-06-29 | HKD 20,84 | +5,89 % | HKD 19,86 | HKD 21,00 | HKD 19,86 | 390,00K |
| 2026-06-26 | HKD 19,68 | +1,23 % | HKD 19,31 | HKD 20,40 | HKD 18,90 | 3,36M |
| 2026-06-25 | HKD 19,44 | +2,32 % | HKD 19,00 | HKD 19,70 | HKD 18,72 | 276,00K |
| 2026-06-24 | HKD 19,00 | -0,26 % | HKD 19,00 | HKD 19,30 | HKD 18,80 | 198,00K |
| 2026-06-23 | HKD 19,05 | +0,90 % | HKD 18,88 | HKD 19,16 | HKD 18,75 | 122,37K |
| 2026-06-22 | HKD 18,88 | -1,26 % | HKD 18,79 | HKD 18,90 | HKD 18,23 | 486,20K |
| 2026-06-18 | HKD 19,12 | -2,45 % | HKD 19,40 | HKD 19,40 | HKD 18,78 | 331,88K |
| 2026-06-17 | HKD 19,60 | -0,91 % | HKD 19,77 | HKD 19,79 | HKD 19,47 | 60,26K |
| 2026-06-16 | HKD 19,78 | -0,35 % | HKD 19,73 | HKD 20,16 | HKD 19,34 | 140,00K |
| 2026-06-15 | HKD 19,85 | -2,60 % | HKD 20,88 | HKD 21,20 | HKD 19,76 | 210,10K |
| 2026-06-12 | HKD 20,38 | 0,00 % | HKD 20,30 | HKD 20,70 | HKD 20,22 | 146,00K |
| 2026-06-11 | HKD 20,38 | +1,09 % | HKD 20,30 | HKD 20,38 | HKD 19,80 | 240,10K |
| 2026-06-10 | HKD 20,16 | +1,82 % | HKD 19,58 | HKD 20,16 | HKD 18,80 | 352,80K |
| 2026-06-09 | HKD 19,80 | -1,39 % | HKD 20,12 | HKD 20,50 | HKD 19,45 | 291,14K |
| 2026-06-08 | HKD 20,08 | -2,71 % | HKD 20,50 | HKD 20,86 | HKD 19,64 | 662,00K |
| 2026-06-05 | HKD 20,64 | -0,67 % | HKD 20,50 | HKD 21,06 | HKD 20,50 | 248,00K |
| 2026-06-04 | HKD 20,78 | -0,95 % | HKD 20,74 | HKD 20,84 | HKD 20,54 | 110,00K |
| 2026-06-03 | HKD 20,98 | -3,76 % | HKD 21,50 | HKD 21,60 | HKD 20,62 | 298,00K |
| 2026-06-02 | HKD 21,80 | -8,33 % | HKD 22,00 | HKD 22,60 | HKD 21,50 | 500,00K |
| 2026-06-01 | HKD 23,78 | -1,49 % | HKD 24,36 | HKD 24,42 | HKD 23,56 | 428,88K |
| 2026-05-29 | HKD 24,14 | +2,64 % | HKD 23,52 | HKD 24,56 | HKD 23,20 | 519,76K |
| 2026-05-28 | HKD 23,52 | -2,24 % | HKD 23,98 | HKD 23,98 | HKD 23,52 | 258,00K |
| 2026-05-27 | HKD 24,06 | +1,86 % | HKD 23,62 | HKD 24,46 | HKD 23,62 | 392,10K |
| 2026-05-26 | HKD 23,62 | 0,00 % | HKD 23,60 | HKD 23,90 | HKD 22,62 | 542,00K |