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 34,54 | -2,65 % | HKD 35,38 | HKD 35,68 | HKD 34,36 | 61,26M |
| 2026-09-29 | HKD 35,48 | -0,06 % | HKD 35,18 | HKD 36,00 | HKD 34,50 | 61,46M |
| 2026-09-28 | HKD 35,50 | -4,47 % | HKD 37,16 | HKD 37,30 | HKD 35,28 | 54,20M |
| 2026-09-25 | HKD 37,16 | +3,16 % | HKD 35,90 | HKD 37,16 | HKD 35,58 |
| 37,15M |
| 2026-09-24 | HKD 36,02 | -2,44 % | HKD 36,50 | HKD 36,68 | HKD 35,42 | 54,20M |
| 2026-09-23 | HKD 36,92 | +0,49 % | HKD 36,76 | HKD 37,48 | HKD 35,64 | 70,39M |
| 2026-09-22 | HKD 36,74 | +2,80 % | HKD 35,92 | HKD 37,22 | HKD 35,64 | 71,12M |
| 2026-09-21 | HKD 35,74 | -4,90 % | HKD 36,90 | HKD 37,06 | HKD 35,04 | 92,04M |
| 2026-09-18 | HKD 37,58 | +9,50 % | HKD 34,40 | HKD 37,88 | HKD 34,40 | 151,37M |
| 2026-09-17 | HKD 34,32 | +1,54 % | HKD 34,00 | HKD 34,74 | HKD 33,52 | 56,96M |
| 2026-09-16 | HKD 33,80 | +8,33 % | HKD 31,90 | HKD 34,00 | HKD 31,64 | 106,00M |
| 2026-09-15 | HKD 31,20 | -2,92 % | HKD 32,58 | HKD 32,74 | HKD 31,00 | 53,24M |
| 2026-09-14 | HKD 32,14 | +2,68 % | HKD 31,80 | HKD 33,04 | HKD 31,32 | 84,59M |
| 2026-09-11 | HKD 31,30 | -2,98 % | HKD 31,48 | HKD 31,72 | HKD 30,60 | 78,23M |
| 2026-09-10 | HKD 32,26 | -0,49 % | HKD 32,32 | HKD 32,40 | HKD 31,70 | 55,61M |
| 2026-09-09 | HKD 32,42 | +6,79 % | HKD 30,92 | HKD 32,58 | HKD 30,78 | 98,77M |
| 2026-09-08 | HKD 30,36 | -6,18 % | HKD 31,90 | HKD 32,00 | HKD 28,62 | 118,26M |
| 2026-09-07 | HKD 32,36 | -0,12 % | HKD 32,40 | HKD 33,12 | HKD 31,76 | 60,98M |
| 2026-09-04 | HKD 32,40 | +6,09 % | HKD 31,52 | HKD 32,68 | HKD 31,40 | 155,71M |
| 2026-09-03 | HKD 30,54 | -0,20 % | HKD 31,62 | HKD 32,14 | HKD 30,20 | 84,51M |
| 2026-09-02 | HKD 30,60 | +0,07 % | HKD 31,20 | HKD 31,20 | HKD 29,56 | 80,41M |
| 2026-09-01 | HKD 30,58 | +1,80 % | HKD 29,98 | HKD 30,78 | HKD 29,68 | 59,04M |
| 2026-08-31 | HKD 30,04 | +0,27 % | HKD 29,10 | HKD 30,14 | HKD 29,10 | 109,97M |
| 2026-08-28 | HKD 29,96 | -2,47 % | HKD 30,38 | HKD 31,00 | HKD 29,76 | 78,61M |
| 2026-08-27 | HKD 30,72 | +0,52 % | HKD 31,10 | HKD 31,28 | HKD 30,34 | 83,80M |
| 2026-08-26 | HKD 30,56 | -0,78 % | HKD 30,80 | HKD 31,06 | HKD 30,34 | 59,78M |
| 2026-08-25 | HKD 30,80 | +3,91 % | HKD 29,06 | HKD 30,86 | HKD 28,80 | 156,46M |
| 2026-08-24 | HKD 29,64 | -0,47 % | HKD 30,70 | HKD 31,12 | HKD 29,02 | 94,52M |
| 2026-08-21 | HKD 29,78 | +0,20 % | HKD 29,60 | HKD 30,52 | HKD 29,28 | 79,37M |
| 2026-08-20 | HKD 29,72 | -1,33 % | HKD 30,64 | HKD 30,68 | HKD 29,34 | 106,31M |
| 2026-08-19 | HKD 30,12 | -3,89 % | HKD 30,60 | HKD 31,48 | HKD 29,60 | 133,63M |
| 2026-08-18 | HKD 31,34 | -5,09 % | HKD 33,02 | HKD 33,04 | HKD 31,16 | 126,51M |
| 2026-08-17 | HKD 33,02 | -1,73 % | HKD 34,48 | HKD 34,94 | HKD 32,96 | 128,61M |
| 2026-08-14 | HKD 33,60 | -3,72 % | HKD 33,42 | HKD 36,16 | HKD 33,38 | 283,55M |
| 2026-08-13 | HKD 34,90 | +20,18 % | HKD 29,96 | HKD 35,46 | HKD 29,60 | 358,03M |
| 2026-08-12 | HKD 29,04 | +1,75 % | HKD 27,96 | HKD 29,18 | HKD 27,96 | 92,83M |
| 2026-08-11 | HKD 28,54 | -1,59 % | HKD 29,00 | HKD 29,38 | HKD 28,36 | 93,99M |
| 2026-08-10 | HKD 29,00 | +3,20 % | HKD 27,88 | HKD 29,12 | HKD 27,28 | 117,52M |
| 2026-08-07 | HKD 28,10 | +8,33 % | HKD 26,12 | HKD 28,14 | HKD 25,34 | 118,02M |
| 2026-08-06 | HKD 25,94 | -1,29 % | HKD 25,62 | HKD 26,34 | HKD 25,18 | 63,00M |
| 2026-08-05 | HKD 26,28 | +4,45 % | HKD 25,70 | HKD 26,90 | HKD 25,14 | 135,31M |
| 2026-08-04 | HKD 25,16 | +1,70 % | HKD 24,98 | HKD 25,24 | HKD 23,76 | 73,85M |
| 2026-08-03 | HKD 24,74 | +3,69 % | HKD 23,88 | HKD 24,78 | HKD 23,56 | 76,83M |
| 2026-07-31 | HKD 23,86 | +9,75 % | HKD 23,50 | HKD 24,32 | HKD 23,04 | 127,49M |
| 2026-07-30 | HKD 21,74 | -5,40 % | HKD 22,90 | HKD 22,94 | HKD 21,40 | 109,43M |
| 2026-07-29 | HKD 22,98 | -1,88 % | HKD 23,00 | HKD 24,16 | HKD 22,24 | 119,34M |
| 2026-07-28 | HKD 23,42 | -3,70 % | HKD 23,86 | HKD 24,22 | HKD 22,92 | 109,19M |
| 2026-07-27 | HKD 24,32 | -0,08 % | HKD 24,14 | HKD 24,54 | HKD 23,48 | 51,10M |
| 2026-07-24 | HKD 24,34 | -1,14 % | HKD 24,50 | HKD 24,86 | HKD 24,00 | 75,57M |
| 2026-07-23 | HKD 24,62 | +2,16 % | HKD 24,88 | HKD 26,22 | HKD 24,48 | 118,68M |
| 2026-07-22 | HKD 24,10 | +3,70 % | HKD 24,16 | HKD 24,82 | HKD 23,66 | 169,84M |
| 2026-07-21 | HKD 23,24 | +8,50 % | HKD 22,24 | HKD 23,36 | HKD 21,64 | 101,50M |
| 2026-07-20 | HKD 21,42 | 0,00 % | HKD 22,02 | HKD 22,62 | HKD 21,16 | 86,98M |
| 2026-07-17 | HKD 21,42 | -3,77 % | HKD 21,80 | HKD 22,14 | HKD 20,78 | 110,18M |
| 2026-07-16 | HKD 22,26 | -6,71 % | HKD 23,08 | HKD 23,30 | HKD 22,00 | 110,07M |
| 2026-07-15 | HKD 23,86 | +3,02 % | HKD 23,88 | HKD 24,40 | HKD 23,44 | 105,16M |
| 2026-07-14 | HKD 23,16 | -0,60 % | HKD 23,42 | HKD 23,62 | HKD 22,14 | 102,10M |
| 2026-07-13 | HKD 23,30 | -4,82 % | HKD 24,70 | HKD 25,64 | HKD 23,04 | 124,91M |
| 2026-07-10 | HKD 24,48 | +1,83 % | HKD 26,16 | HKD 26,24 | HKD 24,44 | 179,72M |
| 2026-07-09 | HKD 24,04 | +7,71 % | HKD 22,50 | HKD 24,30 | HKD 22,30 | 158,77M |
| 2026-07-08 | HKD 22,32 | +6,90 % | HKD 21,80 | HKD 22,96 | HKD 21,62 | 194,79M |
| 2026-07-07 | HKD 20,88 | +2,05 % | HKD 20,66 | HKD 21,38 | HKD 20,48 | 148,56M |
| 2026-07-06 | HKD 20,46 | -3,94 % | HKD 21,28 | HKD 21,34 | HKD 20,06 | 129,31M |
| 2026-07-03 | HKD 21,30 | -3,27 % | HKD 21,40 | HKD 21,76 | HKD 20,82 | 85,63M |
| 2026-07-02 | HKD 22,02 | -4,34 % | HKD 22,22 | HKD 22,84 | HKD 21,62 | 118,73M |
| 2026-06-30 | HKD 23,02 | +8,18 % | HKD 21,50 | HKD 23,22 | HKD 21,48 | 128,72M |
| 2026-06-29 | HKD 21,28 | -9,22 % | HKD 23,18 | HKD 23,40 | HKD 20,76 | 162,18M |
| 2026-06-26 | HKD 23,44 | -2,25 % | HKD 23,50 | HKD 23,50 | HKD 22,12 | 161,58M |
| 2026-06-25 | HKD 23,98 | +4,62 % | HKD 24,06 | HKD 24,42 | HKD 22,70 | 139,26M |
| 2026-06-24 | HKD 22,92 | +2,87 % | HKD 22,78 | HKD 23,56 | HKD 22,48 | 93,91M |
| 2026-06-23 | HKD 22,28 | -4,38 % | HKD 23,30 | HKD 23,68 | HKD 22,14 | 145,71M |
| 2026-06-22 | HKD 23,30 | -2,02 % | HKD 23,38 | HKD 24,22 | HKD 23,22 | 107,54M |
| 2026-06-18 | HKD 23,78 | -4,42 % | HKD 24,88 | HKD 24,88 | HKD 23,58 | 163,39M |
| 2026-06-17 | HKD 24,88 | -2,28 % | HKD 24,98 | HKD 26,32 | HKD 24,62 | 93,31M |
| 2026-06-16 | HKD 25,46 | +4,26 % | HKD 24,72 | HKD 25,88 | HKD 24,40 | 113,54M |
| 2026-06-15 | HKD 24,42 | +9,31 % | HKD 23,44 | HKD 24,68 | HKD 23,06 | 141,94M |
| 2026-06-12 | HKD 22,34 | -2,36 % | HKD 23,72 | HKD 24,20 | HKD 22,06 | 180,38M |
| 2026-06-11 | HKD 22,88 | -0,52 % | HKD 23,00 | HKD 23,26 | HKD 22,30 | 144,71M |
| 2026-06-10 | HKD 23,00 | -9,38 % | HKD 24,74 | HKD 24,84 | HKD 22,60 | 252,72M |
| 2026-06-09 | HKD 25,38 | +3,34 % | HKD 24,56 | HKD 26,24 | HKD 24,02 | 187,24M |
| 2026-06-08 | HKD 24,56 | -1,29 % | HKD 23,60 | HKD 25,32 | HKD 23,30 | 213,74M |
| 2026-06-05 | HKD 24,88 | -0,48 % | HKD 23,86 | HKD 24,88 | HKD 23,42 | 274,00M |
| 2026-06-04 | HKD 25,00 | -4,36 % | HKD 24,82 | HKD 25,54 | HKD 24,52 | 253,47M |
| 2026-06-03 | HKD 26,14 | -1,66 % | HKD 24,50 | HKD 26,72 | HKD 24,46 | 295,77M |
| 2026-06-02 | HKD 26,58 | +5,31 % | HKD 25,96 | HKD 27,42 | HKD 25,68 | 303,75M |
| 2026-06-01 | HKD 25,24 | +5,17 % | HKD 24,00 | HKD 26,68 | HKD 24,00 | 378,47M |
| 2026-05-29 | HKD 24,00 | +21,95 % | HKD 22,62 | HKD 25,70 | HKD 22,62 | 721,92M |
| 2026-05-28 | HKD 19,68 | +3,58 % | HKD 19,00 | HKD 19,78 | HKD 18,75 | 214,89M |
| 2026-05-27 | HKD 19,00 | +4,45 % | HKD 19,11 | HKD 19,73 | HKD 18,56 | 358,85M |
| 2026-05-26 | HKD 18,19 | +15,49 % | HKD 15,92 | HKD 18,76 | HKD 15,90 | 547,53M |