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 21,18 | +0,86 % | HKD 20,90 | HKD 21,32 | HKD 20,84 | 1,09M |
| 2026-09-29 | HKD 21,00 | -0,38 % | HKD 21,08 | HKD 21,08 | HKD 20,72 | 681,00K |
| 2026-09-28 | HKD 21,08 | 0,00 % | HKD 21,26 | HKD 21,26 | HKD 20,64 | 1,04M |
| 2026-09-25 | HKD 21,08 | -0,57 % | HKD 21,08 | HKD 21,20 | HKD 20,72 | 796,33K |
| 2026-09-24 | HKD 21,20 | -0,93 % | HKD 21,40 | HKD 21,40 | HKD 21,00 | 1,08M |
| 2026-09-23 | HKD 21,40 | +0,66 % | HKD 21,16 | HKD 21,54 | HKD 21,16 | 896,74K |
| 2026-09-22 | HKD 21,26 | -0,28 % | HKD 21,56 | HKD 21,56 | HKD 21,10 | 878,00K |
| 2026-09-21 | HKD 21,32 | +1,23 % | HKD 21,16 | HKD 21,50 | HKD 21,06 | 895,15K |
| 2026-09-18 | HKD 21,06 | -0,66 % | HKD 21,24 | HKD 21,24 | HKD 20,88 | 1,17M |
| 2026-09-17 | HKD 21,20 | +0,47 % | HKD 21,10 | HKD 21,26 | HKD 20,60 | 1,66M |
| 2026-09-16 | HKD 21,10 | +0,86 % | HKD 21,26 | HKD 21,26 | HKD 20,68 | 1,08M |
| 2026-09-15 | HKD 20,92 | -1,97 % | HKD 21,36 | HKD 21,36 | HKD 20,80 | 1,72M |
| 2026-09-14 | HKD 21,34 | -1,84 % | HKD 21,34 | HKD 21,74 | HKD 21,10 | 1,22M |
| 2026-09-11 | HKD 21,74 | +1,59 % | HKD 21,18 | HKD 21,76 | HKD 20,84 | 6,91M |
| 2026-09-10 | HKD 21,40 | -1,47 % | HKD 21,90 | HKD 21,90 | HKD 21,10 | 2,11M |
| 2026-09-09 | HKD 21,72 | -0,91 % | HKD 22,00 | HKD 22,00 | HKD 21,40 | 2,00M |
| 2026-09-08 | HKD 21,92 | +1,58 % | HKD 21,68 | HKD 22,02 | HKD 21,48 | 873,07K |
| 2026-09-07 | HKD 21,58 | -1,82 % | HKD 22,14 | HKD 22,14 | HKD 21,46 | 774,00K |
| 2026-09-04 | HKD 21,98 | +1,85 % | HKD 21,98 | HKD 22,14 | HKD 21,78 | 2,09M |
| 2026-09-03 | HKD 21,58 | +0,09 % | HKD 21,56 | HKD 22,20 | HKD 21,50 | 1,83M |
| 2026-09-02 | HKD 21,56 | +0,84 % | HKD 21,38 | HKD 21,74 | HKD 20,84 | 1,86M |
| 2026-09-01 | HKD 21,38 | -1,47 % | HKD 21,62 | HKD 22,02 | HKD 21,16 | 3,05M |
| 2026-08-31 | HKD 21,70 | -9,05 % | HKD 23,82 | HKD 23,82 | HKD 21,50 | 4,30M |
| 2026-08-28 | HKD 23,86 | +1,97 % | HKD 23,98 | HKD 23,98 | HKD 23,16 | 1,14M |
| 2026-08-27 | HKD 23,40 | -1,68 % | HKD 23,90 | HKD 23,90 | HKD 23,12 | 1,76M |
| 2026-08-26 | HKD 23,80 | -1,41 % | HKD 24,14 | HKD 24,48 | HKD 23,64 | 1,81M |
| 2026-08-25 | HKD 24,14 | -4,74 % | HKD 24,72 | HKD 25,00 | HKD 23,92 | 2,49M |
| 2026-08-24 | HKD 25,34 | -1,78 % | HKD 25,90 | HKD 26,20 | HKD 25,32 | 2,14M |
| 2026-08-21 | HKD 25,80 | -1,53 % | HKD 26,16 | HKD 26,16 | HKD 25,34 | 1,78M |
| 2026-08-20 | HKD 26,20 | +7,11 % | HKD 24,52 | HKD 26,62 | HKD 24,52 | 2,87M |
| 2026-08-19 | HKD 24,46 | +0,16 % | HKD 24,42 | HKD 24,76 | HKD 24,12 | 846,03K |
| 2026-08-18 | HKD 24,42 | +0,33 % | HKD 24,34 | HKD 24,70 | HKD 24,22 | 788,00K |
| 2026-08-17 | HKD 24,34 | +0,16 % | HKD 24,40 | HKD 24,78 | HKD 24,30 | 467,07K |
| 2026-08-14 | HKD 24,30 | +0,33 % | HKD 24,24 | HKD 24,50 | HKD 23,90 | 1,18M |
| 2026-08-13 | HKD 24,22 | -1,30 % | HKD 24,96 | HKD 24,98 | HKD 24,10 | 1,02M |
| 2026-08-12 | HKD 24,54 | -2,93 % | HKD 24,94 | HKD 25,20 | HKD 24,46 | 1,49M |
| 2026-08-11 | HKD 25,28 | -4,39 % | HKD 26,58 | HKD 26,66 | HKD 25,20 | 1,30M |
| 2026-08-10 | HKD 26,44 | +4,42 % | HKD 25,58 | HKD 26,76 | HKD 25,50 | 2,21M |
| 2026-08-07 | HKD 25,32 | -0,47 % | HKD 25,44 | HKD 25,58 | HKD 25,00 | 1,44M |
| 2026-08-06 | HKD 25,44 | +0,39 % | HKD 25,70 | HKD 25,92 | HKD 25,26 | 1,23M |
| 2026-08-05 | HKD 25,34 | +1,85 % | HKD 24,96 | HKD 25,44 | HKD 24,40 | 1,41M |
| 2026-08-04 | HKD 24,88 | -2,20 % | HKD 25,46 | HKD 25,78 | HKD 24,50 | 1,49M |
| 2026-08-03 | HKD 25,44 | +3,25 % | HKD 24,88 | HKD 25,64 | HKD 24,36 | 2,20M |
| 2026-07-31 | HKD 24,64 | +1,90 % | HKD 24,10 | HKD 24,70 | HKD 23,96 | 918,00K |
| 2026-07-30 | HKD 24,18 | -0,90 % | HKD 24,40 | HKD 24,56 | HKD 24,02 | 713,10K |
| 2026-07-29 | HKD 24,40 | -0,16 % | HKD 24,44 | HKD 24,78 | HKD 24,16 | 931,65K |
| 2026-07-28 | HKD 24,44 | -1,13 % | HKD 24,80 | HKD 24,90 | HKD 24,02 | 1,27M |
| 2026-07-27 | HKD 24,72 | +2,74 % | HKD 24,00 | HKD 24,80 | HKD 23,98 | 993,31K |
| 2026-07-24 | HKD 24,06 | -1,47 % | HKD 24,42 | HKD 24,88 | HKD 23,82 | 1,57M |
| 2026-07-23 | HKD 24,42 | +1,16 % | HKD 24,20 | HKD 24,74 | HKD 23,76 | 1,93M |
| 2026-07-22 | HKD 24,14 | +4,59 % | HKD 22,96 | HKD 24,50 | HKD 22,92 | 2,62M |
| 2026-07-21 | HKD 23,08 | +0,61 % | HKD 23,06 | HKD 23,32 | HKD 22,74 | 568,02K |
| 2026-07-20 | HKD 22,94 | +0,88 % | HKD 23,08 | HKD 23,24 | HKD 22,74 | 350,62K |
| 2026-07-17 | HKD 22,74 | -1,13 % | HKD 23,36 | HKD 23,50 | HKD 22,50 | 752,88K |
| 2026-07-16 | HKD 23,00 | +0,09 % | HKD 23,38 | HKD 23,38 | HKD 22,96 | 643,30K |
| 2026-07-15 | HKD 22,98 | +1,68 % | HKD 22,60 | HKD 23,10 | HKD 22,60 | 560,00K |
| 2026-07-14 | HKD 22,60 | +0,36 % | HKD 22,32 | HKD 22,72 | HKD 21,86 | 1,06M |
| 2026-07-13 | HKD 22,52 | +0,45 % | HKD 22,78 | HKD 22,78 | HKD 22,18 | 578,04K |
| 2026-07-10 | HKD 22,42 | -0,71 % | HKD 22,60 | HKD 23,10 | HKD 22,40 | 607,00K |
| 2026-07-09 | HKD 22,58 | -1,14 % | HKD 23,06 | HKD 23,06 | HKD 22,32 | 720,63K |
| 2026-07-08 | HKD 22,84 | +0,62 % | HKD 22,70 | HKD 23,12 | HKD 22,56 | 690,41K |
| 2026-07-07 | HKD 22,70 | -0,44 % | HKD 22,52 | HKD 22,84 | HKD 22,28 | 1,02M |
| 2026-07-06 | HKD 22,80 | 0,00 % | HKD 22,84 | HKD 23,16 | HKD 22,62 | 737,16K |
| 2026-07-03 | HKD 22,80 | +2,80 % | HKD 22,62 | HKD 23,38 | HKD 22,62 | 1,37M |
| 2026-07-02 | HKD 22,18 | +0,18 % | HKD 22,46 | HKD 22,80 | HKD 22,06 | 1,43M |
| 2026-06-30 | HKD 22,14 | +1,00 % | HKD 21,50 | HKD 22,24 | HKD 21,44 | 1,30M |
| 2026-06-29 | HKD 21,92 | +0,46 % | HKD 21,92 | HKD 22,70 | HKD 21,66 | 2,00M |
| 2026-06-26 | HKD 21,82 | +6,75 % | HKD 21,78 | HKD 22,10 | HKD 20,60 | 3,21M |
| 2026-06-25 | HKD 20,44 | -3,49 % | HKD 21,80 | HKD 21,80 | HKD 20,28 | 1,47M |
| 2026-06-24 | HKD 21,18 | -4,16 % | HKD 21,92 | HKD 22,30 | HKD 20,84 | 1,51M |
| 2026-06-23 | HKD 22,10 | -2,64 % | HKD 22,48 | HKD 22,64 | HKD 21,90 | 1,14M |
| 2026-06-22 | HKD 22,70 | -0,26 % | HKD 22,50 | HKD 22,78 | HKD 22,10 | 1,05M |
| 2026-06-18 | HKD 22,76 | -1,64 % | HKD 23,36 | HKD 23,36 | HKD 22,42 | 1,35M |
| 2026-06-17 | HKD 23,14 | -0,34 % | HKD 22,92 | HKD 23,54 | HKD 22,92 | 988,00K |
| 2026-06-16 | HKD 23,22 | +0,09 % | HKD 23,20 | HKD 23,50 | HKD 22,92 | 639,02K |
| 2026-06-15 | HKD 23,20 | +2,93 % | HKD 23,02 | HKD 23,50 | HKD 22,36 | 2,16M |
| 2026-06-12 | HKD 22,54 | +5,13 % | HKD 21,50 | HKD 22,78 | HKD 21,50 | 2,26M |
| 2026-06-11 | HKD 21,44 | +4,59 % | HKD 21,34 | HKD 22,44 | HKD 21,16 | 4,88M |
| 2026-06-10 | HKD 20,50 | +0,89 % | HKD 20,08 | HKD 20,52 | HKD 20,00 | 1,31M |
| 2026-06-09 | HKD 20,32 | +1,50 % | HKD 20,38 | HKD 20,38 | HKD 19,51 | 1,34M |
| 2026-06-08 | HKD 20,02 | -2,72 % | HKD 20,50 | HKD 20,50 | HKD 19,80 | 1,29M |
| 2026-06-05 | HKD 20,58 | -1,44 % | HKD 20,72 | HKD 20,90 | HKD 20,52 | 552,03K |
| 2026-06-04 | HKD 20,88 | +0,10 % | HKD 20,78 | HKD 21,00 | HKD 20,74 | 493,00K |
| 2026-06-03 | HKD 20,86 | -2,07 % | HKD 21,18 | HKD 21,20 | HKD 20,68 | 532,00K |
| 2026-06-02 | HKD 21,30 | -1,30 % | HKD 21,50 | HKD 21,72 | HKD 21,16 | 543,00K |
| 2026-06-01 | HKD 21,58 | +3,15 % | HKD 20,96 | HKD 21,70 | HKD 20,96 | 1,40M |
| 2026-05-29 | HKD 20,92 | +0,10 % | HKD 20,90 | HKD 21,20 | HKD 20,84 | 624,93K |
| 2026-05-28 | HKD 20,90 | -1,23 % | HKD 21,26 | HKD 21,34 | HKD 20,60 | 669,00K |
| 2026-05-27 | HKD 21,16 | -2,94 % | HKD 21,84 | HKD 21,86 | HKD 20,94 | 1,18M |
| 2026-05-26 | HKD 21,80 | +3,02 % | HKD 21,18 | HKD 21,92 | HKD 20,76 | 1,17M |