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 30,94 | +2,31 % | HKD 30,18 | HKD 30,98 | HKD 29,66 | 27,27M |
| 2026-09-29 | HKD 30,24 | -1,50 % | HKD 30,70 | HKD 30,70 | HKD 30,12 | 38,52M |
| 2026-09-28 | HKD 30,70 | +2,27 % | HKD 30,20 | HKD 30,98 | HKD 29,80 | 35,64M |
| 2026-09-25 | HKD 30,02 | -1,57 % | HKD 30,42 | HKD 30,42 | HKD 29,36 | 13,28M |
| 2026-09-24 | HKD 30,50 | -0,91 % | HKD 30,70 | HKD 30,80 | HKD 30,38 | 15,58M |
| 2026-09-23 | HKD 30,78 | -1,41 % | HKD 31,00 | HKD 31,16 | HKD 30,44 | 18,58M |
| 2026-09-22 | HKD 31,22 | +1,30 % | HKD 31,22 | HKD 32,04 | HKD 31,06 | 42,23M |
| 2026-09-21 | HKD 30,82 | +0,26 % | HKD 30,78 | HKD 30,88 | HKD 30,50 | 21,71M |
| 2026-09-18 | HKD 30,74 | +2,67 % | HKD 29,94 | HKD 30,78 | HKD 29,94 | 71,59M |
| 2026-09-17 | HKD 29,94 | +0,94 % | HKD 29,20 | HKD 30,48 | HKD 29,14 | 41,30M |
| 2026-09-16 | HKD 29,66 | -0,47 % | HKD 29,80 | HKD 29,94 | HKD 29,16 | 32,15M |
| 2026-09-15 | HKD 29,80 | -2,55 % | HKD 30,68 | HKD 30,90 | HKD 29,76 | 36,06M |
| 2026-09-14 | HKD 30,58 | -2,18 % | HKD 30,96 | HKD 31,18 | HKD 30,40 | 33,41M |
| 2026-09-11 | HKD 31,26 | -1,26 % | HKD 31,02 | HKD 31,68 | HKD 30,94 | 28,81M |
| 2026-09-10 | HKD 31,66 | -2,04 % | HKD 31,80 | HKD 31,80 | HKD 31,30 | 38,76M |
| 2026-09-09 | HKD 32,32 | -2,18 % | HKD 33,00 | HKD 33,08 | HKD 31,94 | 55,59M |
| 2026-09-08 | HKD 33,04 | -2,77 % | HKD 33,92 | HKD 34,00 | HKD 33,02 | 27,48M |
| 2026-09-07 | HKD 33,98 | +0,95 % | HKD 33,70 | HKD 34,12 | HKD 33,50 | 31,98M |
| 2026-09-04 | HKD 33,66 | +2,75 % | HKD 33,14 | HKD 34,24 | HKD 33,14 | 50,21M |
| 2026-09-03 | HKD 32,76 | -2,62 % | HKD 33,42 | HKD 33,60 | HKD 32,66 | 45,50M |
| 2026-09-02 | HKD 33,64 | -2,89 % | HKD 34,40 | HKD 34,42 | HKD 33,46 | 39,51M |
| 2026-09-01 | HKD 34,64 | +3,16 % | HKD 34,52 | HKD 36,02 | HKD 34,44 | 99,07M |
| 2026-08-31 | HKD 33,58 | +0,36 % | HKD 33,06 | HKD 33,84 | HKD 32,52 | 46,01M |
| 2026-08-28 | HKD 33,46 | -0,59 % | HKD 33,50 | HKD 34,20 | HKD 33,40 | 37,13M |
| 2026-08-27 | HKD 33,66 | +0,12 % | HKD 33,64 | HKD 33,98 | HKD 33,46 | 27,50M |
| 2026-08-26 | HKD 33,62 | +1,08 % | HKD 33,54 | HKD 34,14 | HKD 33,54 | 33,37M |
| 2026-08-25 | HKD 33,26 | +0,73 % | HKD 33,20 | HKD 33,52 | HKD 33,04 | 42,97M |
| 2026-08-24 | HKD 33,02 | -4,07 % | HKD 34,38 | HKD 34,38 | HKD 32,96 | 62,78M |
| 2026-08-21 | HKD 34,42 | +2,32 % | HKD 33,66 | HKD 34,52 | HKD 33,42 | 91,90M |
| 2026-08-20 | HKD 33,64 | -11,01 % | HKD 36,00 | HKD 36,02 | HKD 33,20 | 249,50M |
| 2026-08-19 | HKD 37,80 | -4,01 % | HKD 38,84 | HKD 38,86 | HKD 37,42 | 82,79M |
| 2026-08-18 | HKD 39,38 | -1,75 % | HKD 40,08 | HKD 40,24 | HKD 38,12 | 70,19M |
| 2026-08-17 | HKD 40,08 | +0,05 % | HKD 40,50 | HKD 40,60 | HKD 39,60 | 42,64M |
| 2026-08-14 | HKD 40,06 | -1,86 % | HKD 40,80 | HKD 40,82 | HKD 40,00 | 46,87M |
| 2026-08-13 | HKD 40,82 | -1,73 % | HKD 41,40 | HKD 41,52 | HKD 40,66 | 37,60M |
| 2026-08-12 | HKD 41,54 | -2,58 % | HKD 42,46 | HKD 42,46 | HKD 41,38 | 47,12M |
| 2026-08-11 | HKD 42,64 | -3,79 % | HKD 44,40 | HKD 44,42 | HKD 42,38 | 44,65M |
| 2026-08-10 | HKD 44,32 | +0,32 % | HKD 44,52 | HKD 44,94 | HKD 43,80 | 21,86M |
| 2026-08-07 | HKD 44,18 | -0,14 % | HKD 44,20 | HKD 45,00 | HKD 43,72 | 23,41M |
| 2026-08-06 | HKD 44,24 | -2,73 % | HKD 44,98 | HKD 45,52 | HKD 44,04 | 32,40M |
| 2026-08-05 | HKD 45,48 | -0,09 % | HKD 45,56 | HKD 46,28 | HKD 44,90 | 33,21M |
| 2026-08-04 | HKD 45,52 | +1,11 % | HKD 45,14 | HKD 45,88 | HKD 44,00 | 40,96M |
| 2026-08-03 | HKD 45,02 | +3,02 % | HKD 44,18 | HKD 45,58 | HKD 43,64 | 42,67M |
| 2026-07-31 | HKD 43,70 | +1,77 % | HKD 43,00 | HKD 44,44 | HKD 42,54 | 45,16M |
| 2026-07-30 | HKD 42,94 | +0,33 % | HKD 43,20 | HKD 44,20 | HKD 42,68 | 37,88M |
| 2026-07-29 | HKD 42,80 | +1,09 % | HKD 42,66 | HKD 43,26 | HKD 42,12 | 43,22M |
| 2026-07-28 | HKD 42,34 | -0,75 % | HKD 42,84 | HKD 43,12 | HKD 41,50 | 26,23M |
| 2026-07-27 | HKD 42,66 | +1,33 % | HKD 42,18 | HKD 43,44 | HKD 41,86 | 27,50M |
| 2026-07-24 | HKD 42,10 | -2,27 % | HKD 42,00 | HKD 42,14 | HKD 41,36 | 28,93M |
| 2026-07-23 | HKD 43,08 | +0,89 % | HKD 42,62 | HKD 43,34 | HKD 42,08 | 26,62M |
| 2026-07-22 | HKD 42,70 | -5,32 % | HKD 44,60 | HKD 44,60 | HKD 42,10 | 68,53M |
| 2026-07-21 | HKD 45,10 | -0,35 % | HKD 44,80 | HKD 45,88 | HKD 44,66 | 29,86M |
| 2026-07-20 | HKD 45,26 | +4,57 % | HKD 44,44 | HKD 45,64 | HKD 44,34 | 43,58M |
| 2026-07-17 | HKD 43,28 | -7,76 % | HKD 47,18 | HKD 47,40 | HKD 43,06 | 83,63M |
| 2026-07-16 | HKD 46,92 | +4,97 % | HKD 45,18 | HKD 48,18 | HKD 45,18 | 141,24M |
| 2026-07-15 | HKD 44,70 | +2,05 % | HKD 44,16 | HKD 45,36 | HKD 43,66 | 64,81M |
| 2026-07-14 | HKD 43,80 | +0,46 % | HKD 43,86 | HKD 45,06 | HKD 42,40 | 93,13M |
| 2026-07-13 | HKD 43,60 | +1,30 % | HKD 43,08 | HKD 44,52 | HKD 42,70 | 70,46M |
| 2026-07-10 | HKD 43,04 | +2,23 % | HKD 42,72 | HKD 44,18 | HKD 42,40 | 53,35M |
| 2026-07-09 | HKD 42,10 | -4,27 % | HKD 43,80 | HKD 44,44 | HKD 42,02 | 71,77M |
| 2026-07-08 | HKD 43,98 | +8,70 % | HKD 40,48 | HKD 44,60 | HKD 39,96 | 147,08M |
| 2026-07-07 | HKD 40,46 | -12,04 % | HKD 43,26 | HKD 43,86 | HKD 40,02 | 451,84M |
| 2026-07-06 | HKD 46,00 | +7,98 % | HKD 42,96 | HKD 46,18 | HKD 42,12 | 87,68M |
| 2026-07-03 | HKD 42,60 | -0,09 % | HKD 45,30 | HKD 45,58 | HKD 41,52 | 95,35M |
| 2026-07-02 | HKD 42,64 | +2,50 % | HKD 43,16 | HKD 44,90 | HKD 42,44 | 54,59M |
| 2026-06-30 | HKD 41,60 | +1,46 % | HKD 41,00 | HKD 42,26 | HKD 39,72 | 56,11M |
| 2026-06-29 | HKD 41,00 | +0,29 % | HKD 41,00 | HKD 42,18 | HKD 40,38 | 35,82M |
| 2026-06-26 | HKD 40,88 | -3,04 % | HKD 41,68 | HKD 41,98 | HKD 40,60 | 50,94M |
| 2026-06-25 | HKD 42,16 | -1,77 % | HKD 42,76 | HKD 42,98 | HKD 41,38 | 35,02M |
| 2026-06-24 | HKD 42,92 | -0,69 % | HKD 43,22 | HKD 44,06 | HKD 42,34 | 41,40M |
| 2026-06-23 | HKD 43,22 | -5,05 % | HKD 45,52 | HKD 45,74 | HKD 43,14 | 48,63M |
| 2026-06-22 | HKD 45,52 | -3,64 % | HKD 46,90 | HKD 47,20 | HKD 45,40 | 44,81M |
| 2026-06-18 | HKD 47,24 | -0,96 % | HKD 47,00 | HKD 48,64 | HKD 46,70 | 65,43M |
| 2026-06-17 | HKD 47,70 | +7,34 % | HKD 44,66 | HKD 48,40 | HKD 44,32 | 76,85M |
| 2026-06-16 | HKD 44,44 | -3,89 % | HKD 46,00 | HKD 46,00 | HKD 44,08 | 35,74M |
| 2026-06-15 | HKD 46,24 | +0,78 % | HKD 46,80 | HKD 46,96 | HKD 45,78 | 22,03M |
| 2026-06-12 | HKD 45,88 | +0,53 % | HKD 46,16 | HKD 47,06 | HKD 45,54 | 42,40M |
| 2026-06-11 | HKD 45,64 | -0,83 % | HKD 46,88 | HKD 48,08 | HKD 44,96 | 49,46M |
| 2026-06-10 | HKD 46,02 | +3,79 % | HKD 44,92 | HKD 46,58 | HKD 44,48 | 55,47M |
| 2026-06-09 | HKD 44,34 | +0,45 % | HKD 43,58 | HKD 45,06 | HKD 43,58 | 36,74M |
| 2026-06-08 | HKD 44,14 | -5,80 % | HKD 45,20 | HKD 45,80 | HKD 43,68 | 68,93M |
| 2026-06-05 | HKD 46,86 | -0,17 % | HKD 47,08 | HKD 47,44 | HKD 46,14 | 46,78M |
| 2026-06-04 | HKD 46,94 | +0,43 % | HKD 46,50 | HKD 47,32 | HKD 45,92 | 52,18M |
| 2026-06-03 | HKD 46,74 | -4,57 % | HKD 48,40 | HKD 48,40 | HKD 46,36 | 60,75M |
| 2026-06-02 | HKD 48,98 | +5,24 % | HKD 46,54 | HKD 49,10 | HKD 46,02 | 86,19M |
| 2026-06-01 | HKD 46,54 | +2,20 % | HKD 46,16 | HKD 47,80 | HKD 45,80 | 57,14M |
| 2026-05-29 | HKD 45,54 | +1,47 % | HKD 45,50 | HKD 47,42 | HKD 44,02 | 92,26M |
| 2026-05-28 | HKD 44,88 | -0,88 % | HKD 44,46 | HKD 46,24 | HKD 43,80 | 65,62M |
| 2026-05-27 | HKD 45,28 | -1,14 % | HKD 45,96 | HKD 46,70 | HKD 45,04 | 30,13M |
| 2026-05-26 | HKD 45,80 | +0,35 % | HKD 45,80 | HKD 46,48 | HKD 43,90 | 59,74M |