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 17,86 | +1,02 % | HKD 17,77 | HKD 17,92 | HKD 17,54 | 931,34K |
| 2026-09-29 | HKD 17,68 | +0,91 % | HKD 17,60 | HKD 17,78 | HKD 17,54 | 727,56K |
| 2026-09-28 | HKD 17,52 | -0,34 % | HKD 17,59 | HKD 17,73 | HKD 17,41 | 682,00K |
| 2026-09-25 | HKD 17,58 | +0,98 % | HKD 17,33 | HKD 17,59 | HKD 17,07 | 1,05M |
| 2026-09-24 | HKD 17,41 | +0,35 % | HKD 17,25 | HKD 17,45 | HKD 17,21 | 633,50K |
| 2026-09-23 | HKD 17,35 | -1,31 % | HKD 17,52 | HKD 17,74 | HKD 17,30 | 1,13M |
| 2026-09-22 | HKD 17,58 | -0,17 % | HKD 17,61 | HKD 17,71 | HKD 17,46 | 1,01M |
| 2026-09-21 | HKD 17,61 | +0,46 % | HKD 17,29 | HKD 17,74 | HKD 17,29 | 559,91K |
| 2026-09-18 | HKD 17,53 | +1,39 % | HKD 17,26 | HKD 17,64 | HKD 17,26 | 1,62M |
| 2026-09-17 | HKD 17,29 | -1,37 % | HKD 17,53 | HKD 17,53 | HKD 17,15 | 680,50K |
| 2026-09-16 | HKD 17,53 | +1,10 % | HKD 17,28 | HKD 17,61 | HKD 17,22 | 979,50K |
| 2026-09-15 | HKD 17,34 | -0,40 % | HKD 17,68 | HKD 17,68 | HKD 17,22 | 1,49M |
| 2026-09-14 | HKD 17,41 | -2,95 % | HKD 17,60 | HKD 17,60 | HKD 17,20 | 1,12M |
| 2026-09-11 | HKD 17,94 | -2,71 % | HKD 18,26 | HKD 18,26 | HKD 17,88 | 2,06M |
| 2026-09-10 | HKD 18,44 | -0,43 % | HKD 18,52 | HKD 18,54 | HKD 18,22 | 1,51M |
| 2026-09-09 | HKD 18,52 | -1,54 % | HKD 18,55 | HKD 18,71 | HKD 18,39 | 1,13M |
| 2026-09-08 | HKD 18,81 | +0,86 % | HKD 18,57 | HKD 18,86 | HKD 18,51 | 676,78K |
| 2026-09-07 | HKD 18,65 | +0,05 % | HKD 18,73 | HKD 18,75 | HKD 18,52 | 637,10K |
| 2026-09-04 | HKD 18,64 | +0,43 % | HKD 18,58 | HKD 18,94 | HKD 18,58 | 3,76M |
| 2026-09-03 | HKD 18,56 | 0,00 % | HKD 18,56 | HKD 18,94 | HKD 18,49 | 938,58K |
| 2026-09-02 | HKD 18,56 | +1,53 % | HKD 18,27 | HKD 18,64 | HKD 18,10 | 1,69M |
| 2026-09-01 | HKD 18,28 | -0,92 % | HKD 18,45 | HKD 18,62 | HKD 18,14 | 1,46M |
| 2026-08-31 | HKD 18,45 | -5,19 % | HKD 19,37 | HKD 19,37 | HKD 18,35 | 4,50M |
| 2026-08-28 | HKD 19,46 | 0,00 % | HKD 19,46 | HKD 19,55 | HKD 19,10 | 1,53M |
| 2026-08-27 | HKD 19,46 | +0,31 % | HKD 19,45 | HKD 19,60 | HKD 19,23 | 998,00K |
| 2026-08-26 | HKD 19,40 | -0,21 % | HKD 19,40 | HKD 19,63 | HKD 19,22 | 717,14K |
| 2026-08-25 | HKD 19,44 | -0,05 % | HKD 19,45 | HKD 19,84 | HKD 19,28 | 1,11M |
| 2026-08-24 | HKD 19,45 | -1,72 % | HKD 19,88 | HKD 20,44 | HKD 19,30 | 1,98M |
| 2026-08-21 | HKD 19,79 | +1,85 % | HKD 19,51 | HKD 19,90 | HKD 19,11 | 1,24M |
| 2026-08-20 | HKD 19,43 | +1,94 % | HKD 19,00 | HKD 19,53 | HKD 19,00 | 938,50K |
| 2026-08-19 | HKD 19,06 | +0,26 % | HKD 18,86 | HKD 19,16 | HKD 18,85 | 1,58M |
| 2026-08-18 | HKD 19,01 | +0,53 % | HKD 18,95 | HKD 19,17 | HKD 18,90 | 541,93K |
| 2026-08-17 | HKD 18,91 | -0,16 % | HKD 18,94 | HKD 19,20 | HKD 18,90 | 765,50K |
| 2026-08-14 | HKD 18,94 | -0,53 % | HKD 19,04 | HKD 19,04 | HKD 18,68 | 652,00K |
| 2026-08-13 | HKD 19,04 | -0,47 % | HKD 19,15 | HKD 19,24 | HKD 18,90 | 552,58K |
| 2026-08-12 | HKD 19,13 | -0,05 % | HKD 19,00 | HKD 19,35 | HKD 18,85 | 786,94K |
| 2026-08-11 | HKD 19,14 | -1,34 % | HKD 19,21 | HKD 19,48 | HKD 19,04 | 377,40K |
| 2026-08-10 | HKD 19,40 | +1,68 % | HKD 19,40 | HKD 19,40 | HKD 19,05 | 1,25M |
| 2026-08-07 | HKD 19,08 | -0,57 % | HKD 19,19 | HKD 19,23 | HKD 18,90 | 1,70M |
| 2026-08-06 | HKD 19,19 | -2,79 % | HKD 19,74 | HKD 19,74 | HKD 18,90 | 2,19M |
| 2026-08-05 | HKD 19,74 | +0,20 % | HKD 19,70 | HKD 19,89 | HKD 19,37 | 833,77K |
| 2026-08-04 | HKD 19,70 | -0,51 % | HKD 19,81 | HKD 19,88 | HKD 19,56 | 878,50K |
| 2026-08-03 | HKD 19,80 | +1,12 % | HKD 19,58 | HKD 20,06 | HKD 19,28 | 3,90M |
| 2026-07-31 | HKD 19,58 | -2,05 % | HKD 20,18 | HKD 20,18 | HKD 19,48 | 2,51M |
| 2026-07-30 | HKD 19,99 | +0,10 % | HKD 19,90 | HKD 20,20 | HKD 19,81 | 1,09M |
| 2026-07-29 | HKD 19,97 | +1,63 % | HKD 19,65 | HKD 20,20 | HKD 19,65 | 883,50K |
| 2026-07-28 | HKD 19,65 | +0,36 % | HKD 19,58 | HKD 19,90 | HKD 19,52 | 932,20K |
| 2026-07-27 | HKD 19,58 | +2,94 % | HKD 19,04 | HKD 19,70 | HKD 19,04 | 1,07M |
| 2026-07-24 | HKD 19,02 | -1,91 % | HKD 19,29 | HKD 19,29 | HKD 18,91 | 985,00K |
| 2026-07-23 | HKD 19,39 | +1,36 % | HKD 19,35 | HKD 19,43 | HKD 18,84 | 824,60K |
| 2026-07-22 | HKD 19,13 | -0,31 % | HKD 19,10 | HKD 19,27 | HKD 18,94 | 589,90K |
| 2026-07-21 | HKD 19,19 | +0,37 % | HKD 19,31 | HKD 19,31 | HKD 18,86 | 2,54M |
| 2026-07-20 | HKD 19,12 | +0,68 % | HKD 19,06 | HKD 19,27 | HKD 18,81 | 772,50K |
| 2026-07-17 | HKD 18,99 | -0,05 % | HKD 19,27 | HKD 19,41 | HKD 18,72 | 1,17M |
| 2026-07-16 | HKD 19,00 | +2,70 % | HKD 18,74 | HKD 19,21 | HKD 18,65 | 1,46M |
| 2026-07-15 | HKD 18,50 | +1,87 % | HKD 18,25 | HKD 18,64 | HKD 18,10 | 1,28M |
| 2026-07-14 | HKD 18,16 | +0,61 % | HKD 18,02 | HKD 18,17 | HKD 17,68 | 664,00K |
| 2026-07-13 | HKD 18,05 | -0,55 % | HKD 18,15 | HKD 18,19 | HKD 17,90 | 1,02M |
| 2026-07-10 | HKD 18,15 | -0,93 % | HKD 18,40 | HKD 18,44 | HKD 18,12 | 1,00M |
| 2026-07-09 | HKD 18,32 | -0,70 % | HKD 18,45 | HKD 18,52 | HKD 18,15 | 782,50K |
| 2026-07-08 | HKD 18,45 | +1,32 % | HKD 18,40 | HKD 18,56 | HKD 18,21 | 1,05M |
| 2026-07-07 | HKD 18,21 | -1,67 % | HKD 18,83 | HKD 18,83 | HKD 18,10 | 1,14M |
| 2026-07-06 | HKD 18,52 | -0,05 % | HKD 18,59 | HKD 18,74 | HKD 18,43 | 519,63K |
| 2026-07-03 | HKD 18,53 | +2,04 % | HKD 18,18 | HKD 18,61 | HKD 18,18 | 1,41M |
| 2026-07-02 | HKD 18,16 | +0,67 % | HKD 18,50 | HKD 18,50 | HKD 17,99 | 1,64M |
| 2026-06-30 | HKD 18,04 | -2,59 % | HKD 18,78 | HKD 18,92 | HKD 17,98 | 1,49M |
| 2026-06-29 | HKD 18,52 | +2,49 % | HKD 18,07 | HKD 18,63 | HKD 18,07 | 1,36M |
| 2026-06-26 | HKD 18,07 | -2,64 % | HKD 18,56 | HKD 18,56 | HKD 18,00 | 1,58M |
| 2026-06-25 | HKD 18,56 | +1,31 % | HKD 18,47 | HKD 18,69 | HKD 18,32 | 1,77M |
| 2026-06-24 | HKD 18,32 | +0,49 % | HKD 18,35 | HKD 18,79 | HKD 18,10 | 1,19M |
| 2026-06-23 | HKD 18,23 | -0,16 % | HKD 18,38 | HKD 18,45 | HKD 17,91 | 1,45M |
| 2026-06-22 | HKD 18,26 | -1,24 % | HKD 18,37 | HKD 18,46 | HKD 17,80 | 2,01M |
| 2026-06-18 | HKD 18,49 | -2,79 % | HKD 19,02 | HKD 19,18 | HKD 18,37 | 2,79M |
| 2026-06-17 | HKD 19,02 | -2,66 % | HKD 19,83 | HKD 19,84 | HKD 18,82 | 2,85M |
| 2026-06-16 | HKD 19,54 | -1,86 % | HKD 19,91 | HKD 20,08 | HKD 19,36 | 2,37M |
| 2026-06-15 | HKD 19,91 | +0,10 % | HKD 19,88 | HKD 20,18 | HKD 19,74 | 1,08M |
| 2026-06-12 | HKD 19,89 | +0,05 % | HKD 20,02 | HKD 20,24 | HKD 19,76 | 1,52M |
| 2026-06-11 | HKD 19,88 | +0,56 % | HKD 19,77 | HKD 20,00 | HKD 19,71 | 1,55M |
| 2026-06-10 | HKD 19,77 | -0,65 % | HKD 19,90 | HKD 19,98 | HKD 19,42 | 2,15M |
| 2026-06-09 | HKD 19,90 | -1,00 % | HKD 20,10 | HKD 20,10 | HKD 19,55 | 2,18M |
| 2026-06-08 | HKD 20,10 | -3,64 % | HKD 20,20 | HKD 20,28 | HKD 19,84 | 4,65M |
| 2026-06-05 | HKD 20,86 | +1,96 % | HKD 20,78 | HKD 20,86 | HKD 20,40 | 7,31M |
| 2026-06-04 | HKD 20,46 | +0,89 % | HKD 20,68 | HKD 20,68 | HKD 20,28 | 1,74M |
| 2026-06-03 | HKD 20,28 | -1,84 % | HKD 20,58 | HKD 20,86 | HKD 20,20 | 3,87M |
| 2026-06-02 | HKD 20,66 | +0,78 % | HKD 20,50 | HKD 20,98 | HKD 20,40 | 2,78M |
| 2026-06-01 | HKD 20,50 | -1,16 % | HKD 20,74 | HKD 20,78 | HKD 20,50 | 2,09M |
| 2026-05-29 | HKD 20,74 | -1,43 % | HKD 21,24 | HKD 21,28 | HKD 20,58 | 3,92M |
| 2026-05-28 | HKD 21,04 | -0,66 % | HKD 21,00 | HKD 21,20 | HKD 20,66 | 3,26M |
| 2026-05-27 | HKD 21,18 | -6,70 % | HKD 21,98 | HKD 21,98 | HKD 21,04 | 1,42M |
| 2026-05-26 | HKD 22,70 | -2,32 % | HKD 23,12 | HKD 23,22 | HKD 22,56 | 1,65M |