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 30,56 | +0,33 % | HKD 29,86 | HKD 31,08 | HKD 28,66 | 61,73M |
| 2026-09-29 | HKD 30,46 | +3,39 % | HKD 29,64 | HKD 30,80 | HKD 29,52 | 46,63M |
| 2026-09-28 | HKD 29,46 | +2,86 % | HKD 28,92 | HKD 30,00 | HKD 28,78 | 37,16M |
| 2026-09-25 | HKD 28,64 | -1,45 % | HKD 28,84 | HKD 29,08 | HKD 28,18 |
| 13,09M |
| 2026-09-24 | HKD 29,06 | -1,89 % | HKD 29,04 | HKD 29,50 | HKD 28,70 | 29,59M |
| 2026-09-23 | HKD 29,62 | +1,72 % | HKD 29,22 | HKD 30,46 | HKD 29,00 | 38,74M |
| 2026-09-22 | HKD 29,12 | -0,21 % | HKD 29,08 | HKD 29,38 | HKD 28,66 | 25,45M |
| 2026-09-21 | HKD 29,18 | +1,89 % | HKD 28,34 | HKD 29,42 | HKD 27,52 | 56,29M |
| 2026-09-18 | HKD 28,64 | +0,49 % | HKD 28,78 | HKD 29,12 | HKD 28,20 | 41,91M |
| 2026-09-17 | HKD 28,50 | -1,04 % | HKD 28,38 | HKD 28,62 | HKD 27,94 | 27,20M |
| 2026-09-16 | HKD 28,80 | +1,12 % | HKD 28,64 | HKD 28,88 | HKD 28,24 | 23,84M |
| 2026-09-15 | HKD 28,48 | -2,80 % | HKD 29,24 | HKD 29,24 | HKD 28,22 | 25,20M |
| 2026-09-14 | HKD 29,30 | +0,48 % | HKD 29,02 | HKD 29,46 | HKD 28,78 | 14,70M |
| 2026-09-11 | HKD 29,16 | -2,67 % | HKD 29,88 | HKD 29,88 | HKD 28,74 | 34,21M |
| 2026-09-10 | HKD 29,96 | -0,33 % | HKD 29,92 | HKD 30,18 | HKD 29,40 | 19,50M |
| 2026-09-09 | HKD 30,06 | -1,25 % | HKD 30,44 | HKD 30,44 | HKD 29,90 | 15,78M |
| 2026-09-08 | HKD 30,44 | +1,87 % | HKD 29,88 | HKD 30,70 | HKD 29,66 | 22,95M |
| 2026-09-07 | HKD 29,88 | -2,03 % | HKD 30,44 | HKD 30,48 | HKD 29,42 | 29,18M |
| 2026-09-04 | HKD 30,50 | +0,13 % | HKD 30,46 | HKD 31,34 | HKD 30,44 | 42,86M |
| 2026-09-03 | HKD 30,46 | +3,46 % | HKD 29,84 | HKD 30,88 | HKD 29,66 | 52,98M |
| 2026-09-02 | HKD 29,44 | +1,59 % | HKD 28,70 | HKD 29,62 | HKD 28,22 | 56,00M |
| 2026-09-01 | HKD 28,98 | -3,59 % | HKD 29,90 | HKD 30,00 | HKD 28,44 | 83,19M |
| 2026-08-31 | HKD 30,06 | -9,40 % | HKD 32,72 | HKD 33,38 | HKD 29,80 | 93,75M |
| 2026-08-28 | HKD 33,18 | -1,95 % | HKD 33,84 | HKD 35,06 | HKD 32,84 | 32,33M |
| 2026-08-27 | HKD 33,84 | -2,70 % | HKD 34,62 | HKD 34,70 | HKD 33,58 | 20,04M |
| 2026-08-26 | HKD 34,78 | +1,46 % | HKD 34,32 | HKD 35,02 | HKD 34,12 | 11,30M |
| 2026-08-25 | HKD 34,28 | +0,18 % | HKD 34,50 | HKD 34,98 | HKD 34,14 | 9,86M |
| 2026-08-24 | HKD 34,22 | -3,28 % | HKD 35,26 | HKD 35,26 | HKD 33,60 | 26,23M |
| 2026-08-21 | HKD 35,38 | +0,40 % | HKD 35,50 | HKD 36,00 | HKD 35,22 | 13,64M |
| 2026-08-20 | HKD 35,24 | +3,16 % | HKD 34,66 | HKD 36,30 | HKD 34,66 | 20,06M |
| 2026-08-19 | HKD 34,16 | -0,23 % | HKD 34,24 | HKD 35,04 | HKD 33,92 | 10,17M |
| 2026-08-18 | HKD 34,24 | +0,82 % | HKD 33,72 | HKD 35,14 | HKD 33,68 | 7,90M |
| 2026-08-17 | HKD 33,96 | -0,70 % | HKD 34,22 | HKD 34,60 | HKD 33,84 | 8,85M |
| 2026-08-14 | HKD 34,20 | +0,23 % | HKD 34,08 | HKD 34,50 | HKD 33,58 | 10,15M |
| 2026-08-13 | HKD 34,12 | -2,51 % | HKD 34,74 | HKD 34,84 | HKD 34,00 | 11,94M |
| 2026-08-12 | HKD 35,00 | +6,97 % | HKD 32,68 | HKD 35,40 | HKD 32,50 | 23,73M |
| 2026-08-11 | HKD 32,72 | -0,55 % | HKD 32,90 | HKD 33,18 | HKD 32,72 | 6,43M |
| 2026-08-10 | HKD 32,90 | +0,24 % | HKD 32,80 | HKD 33,56 | HKD 32,66 | 9,77M |
| 2026-08-07 | HKD 32,82 | -0,12 % | HKD 32,82 | HKD 33,08 | HKD 32,38 | 10,59M |
| 2026-08-06 | HKD 32,86 | -0,67 % | HKD 32,88 | HKD 33,04 | HKD 32,04 | 12,56M |
| 2026-08-05 | HKD 33,08 | -1,02 % | HKD 33,38 | HKD 33,54 | HKD 32,68 | 15,14M |
| 2026-08-04 | HKD 33,42 | +0,97 % | HKD 33,66 | HKD 33,66 | HKD 32,74 | 11,93M |
| 2026-08-03 | HKD 33,10 | -0,30 % | HKD 33,62 | HKD 33,98 | HKD 32,50 | 18,56M |
| 2026-07-31 | HKD 33,20 | -2,35 % | HKD 34,00 | HKD 34,02 | HKD 33,16 | 18,97M |
| 2026-07-30 | HKD 34,00 | -0,29 % | HKD 34,10 | HKD 34,76 | HKD 33,92 | 12,93M |
| 2026-07-29 | HKD 34,10 | +1,55 % | HKD 33,58 | HKD 35,20 | HKD 33,58 | 16,22M |
| 2026-07-28 | HKD 33,58 | +2,44 % | HKD 32,72 | HKD 33,68 | HKD 32,70 | 12,91M |
| 2026-07-27 | HKD 32,78 | +0,31 % | HKD 32,88 | HKD 33,08 | HKD 32,54 | 9,58M |
| 2026-07-24 | HKD 32,68 | -3,88 % | HKD 33,22 | HKD 33,68 | HKD 32,54 | 11,11M |
| 2026-07-23 | HKD 34,00 | +1,86 % | HKD 32,98 | HKD 34,32 | HKD 32,98 | 19,23M |
| 2026-07-22 | HKD 33,38 | -0,42 % | HKD 33,12 | HKD 33,86 | HKD 32,80 | 19,12M |
| 2026-07-21 | HKD 33,52 | -2,78 % | HKD 34,00 | HKD 34,52 | HKD 33,34 | 17,17M |
| 2026-07-20 | HKD 34,48 | +2,25 % | HKD 33,72 | HKD 34,48 | HKD 33,14 | 20,19M |
| 2026-07-17 | HKD 33,72 | -2,60 % | HKD 34,62 | HKD 34,92 | HKD 32,54 | 53,77M |
| 2026-07-16 | HKD 34,62 | +2,91 % | HKD 33,92 | HKD 35,06 | HKD 33,80 | 18,77M |
| 2026-07-15 | HKD 33,64 | +0,60 % | HKD 33,12 | HKD 33,92 | HKD 33,04 | 19,76M |
| 2026-07-14 | HKD 33,44 | +2,26 % | HKD 32,06 | HKD 33,48 | HKD 31,94 | 16,12M |
| 2026-07-13 | HKD 32,70 | +1,62 % | HKD 32,60 | HKD 32,98 | HKD 32,30 | 16,04M |
| 2026-07-10 | HKD 32,18 | +1,71 % | HKD 32,02 | HKD 32,62 | HKD 31,46 | 13,56M |
| 2026-07-09 | HKD 31,64 | -2,04 % | HKD 32,00 | HKD 32,08 | HKD 31,40 | 16,99M |
| 2026-07-08 | HKD 32,30 | +2,54 % | HKD 31,50 | HKD 32,38 | HKD 31,50 | 14,22M |
| 2026-07-07 | HKD 31,50 | -1,99 % | HKD 32,00 | HKD 32,24 | HKD 31,24 | 14,65M |
| 2026-07-06 | HKD 32,14 | +3,28 % | HKD 31,12 | HKD 32,50 | HKD 31,02 | 17,75M |
| 2026-07-03 | HKD 31,12 | +0,19 % | HKD 31,14 | HKD 31,88 | HKD 30,48 | 14,75M |
| 2026-07-02 | HKD 31,06 | +3,53 % | HKD 30,32 | HKD 31,54 | HKD 30,18 | 26,68M |
| 2026-06-30 | HKD 30,00 | -1,77 % | HKD 30,50 | HKD 30,54 | HKD 29,62 | 17,85M |
| 2026-06-29 | HKD 30,54 | +1,26 % | HKD 30,28 | HKD 31,10 | HKD 29,84 | 17,34M |
| 2026-06-26 | HKD 30,16 | -0,26 % | HKD 30,22 | HKD 30,80 | HKD 29,68 | 17,90M |
| 2026-06-25 | HKD 30,24 | -1,82 % | HKD 30,88 | HKD 31,10 | HKD 29,30 | 38,61M |
| 2026-06-24 | HKD 30,80 | +1,25 % | HKD 30,76 | HKD 31,04 | HKD 30,48 | 17,31M |
| 2026-06-23 | HKD 30,42 | -2,44 % | HKD 31,18 | HKD 31,46 | HKD 30,02 | 22,94M |
| 2026-06-22 | HKD 31,18 | -2,81 % | HKD 31,94 | HKD 32,08 | HKD 30,32 | 45,86M |
| 2026-06-18 | HKD 32,08 | -7,34 % | HKD 34,20 | HKD 34,20 | HKD 31,76 | 72,36M |
| 2026-06-17 | HKD 34,62 | -1,48 % | HKD 35,14 | HKD 35,66 | HKD 34,26 | 35,97M |
| 2026-06-16 | HKD 35,14 | -2,61 % | HKD 35,92 | HKD 36,44 | HKD 34,82 | 39,90M |
| 2026-06-15 | HKD 36,08 | -3,22 % | HKD 36,60 | HKD 36,98 | HKD 35,14 | 30,05M |
| 2026-06-12 | HKD 37,28 | +1,08 % | HKD 37,26 | HKD 37,88 | HKD 36,74 | 32,21M |
| 2026-06-11 | HKD 36,88 | +2,50 % | HKD 36,00 | HKD 37,74 | HKD 36,00 | 47,02M |
| 2026-06-10 | HKD 35,98 | +1,35 % | HKD 35,12 | HKD 36,12 | HKD 34,70 | 30,07M |
| 2026-06-09 | HKD 35,50 | +0,34 % | HKD 35,38 | HKD 35,70 | HKD 34,44 | 27,80M |
| 2026-06-08 | HKD 35,38 | -1,50 % | HKD 34,86 | HKD 36,18 | HKD 34,56 | 27,88M |
| 2026-06-05 | HKD 35,92 | -0,17 % | HKD 35,50 | HKD 36,68 | HKD 35,50 | 27,09M |
| 2026-06-04 | HKD 35,98 | 0,00 % | HKD 35,98 | HKD 36,46 | HKD 35,54 | 24,77M |
| 2026-06-03 | HKD 35,98 | -0,50 % | HKD 36,58 | HKD 36,58 | HKD 35,34 | 17,15M |
| 2026-06-02 | HKD 36,16 | -0,71 % | HKD 36,42 | HKD 37,12 | HKD 36,08 | 26,12M |
| 2026-06-01 | HKD 36,42 | +3,11 % | HKD 35,06 | HKD 36,88 | HKD 34,84 | 32,76M |
| 2026-05-29 | HKD 35,32 | +2,44 % | HKD 34,48 | HKD 36,18 | HKD 34,12 | 61,12M |
| 2026-05-28 | HKD 34,48 | -1,03 % | HKD 34,36 | HKD 34,98 | HKD 33,60 | 38,22M |
| 2026-05-27 | HKD 34,84 | -1,25 % | HKD 35,22 | HKD 35,22 | HKD 33,58 | 40,13M |
| 2026-05-26 | HKD 35,28 | +1,09 % | HKD 34,88 | HKD 35,76 | HKD 34,54 | 21,45M |