Markt geöffnet· · HKD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 24,00 | -2,04 % | HKD 26,50 | HKD 26,50 | HKD 23,50 | 37,80K |
| 2026-09-30 | HKD 24,50 | 0,00 % | HKD 25,30 | HKD 26,36 | HKD 24,32 | 3,60M |
| 2026-09-29 | HKD 24,50 | -1,21 % | HKD 24,40 | HKD 25,30 | HKD 24,20 | 292,20K |
| 2026-09-28 | HKD 24,80 | -4,91 % | HKD 26,20 | HKD 26,56 | HKD 24,20 | 450,60K |
| 2026-09-25 | HKD 26,08 | +1,87 % | HKD 26,00 | HKD 26,08 | HKD 25,36 | 79,40K |
| 2026-09-24 | HKD 25,60 | -0,31 % | HKD 25,60 | HKD 26,50 | HKD 25,50 | 352,40K |
| 2026-09-23 | HKD 25,68 | -2,95 % | HKD 26,70 | HKD 26,70 | HKD 25,54 | 473,00K |
| 2026-09-22 | HKD 26,46 | -0,97 % | HKD 26,72 | HKD 26,98 | HKD 26,26 | 881,20K |
| 2026-09-21 | HKD 26,72 | -0,30 % | HKD 27,90 | HKD 27,90 | HKD 25,66 | 1,32M |
| 2026-09-18 | HKD 26,80 | +1,59 % | HKD 26,70 | HKD 27,76 | HKD 26,20 | 2,74M |
| 2026-09-17 | HKD 26,38 | +1,70 % | HKD 26,00 | HKD 26,78 | HKD 25,94 | 2,62M |
| 2026-09-16 | HKD 25,94 | -4,98 % | HKD 30,80 | HKD 30,80 | HKD 25,90 | 3,10M |
| 2026-09-15 | HKD 27,30 | -1,02 % | HKD 28,00 | HKD 28,36 | HKD 25,36 | 1,16M |
| 2026-09-14 | HKD 27,58 | -10,97 % | HKD 32,00 | HKD 33,38 | HKD 27,42 | 971,47K |
| 2026-09-11 | HKD 30,98 | +4,03 % | HKD 29,78 | HKD 35,38 | HKD 28,04 | 2,36M |
| 2026-09-10 | HKD 29,78 | -2,68 % | HKD 30,28 | HKD 32,78 | HKD 29,50 | 1,50M |
| 2026-09-09 | HKD 30,60 | -0,33 % | HKD 32,70 | HKD 32,70 | HKD 30,00 | 473,20K |
| 2026-09-08 | HKD 30,70 | -4,06 % | HKD 32,08 | HKD 32,08 | HKD 30,50 | 214,20K |
| 2026-09-07 | HKD 32,00 | -12,38 % | HKD 36,60 | HKD 37,80 | HKD 32,00 | 1,55M |
| 2026-09-04 | HKD 36,52 | +2,99 % | HKD 35,64 | HKD 36,84 | HKD 35,36 | 1,20M |
| 2026-09-03 | HKD 35,46 | -1,34 % | HKD 36,00 | HKD 36,54 | HKD 35,32 | 1,11M |
| 2026-09-02 | HKD 35,94 | +0,11 % | HKD 35,84 | HKD 36,60 | HKD 35,26 | 1,06M |
| 2026-09-01 | HKD 35,90 | -0,39 % | HKD 36,06 | HKD 36,84 | HKD 33,40 | 1,12M |
| 2026-08-31 | HKD 36,04 | -2,96 % | HKD 36,52 | HKD 37,98 | HKD 36,04 | 980,20K |
| 2026-08-28 | HKD 37,14 | -1,80 % | HKD 37,26 | HKD 38,50 | HKD 36,02 | 1,07M |
| 2026-08-27 | HKD 37,82 | +1,89 % | HKD 37,30 | HKD 38,50 | HKD 36,54 | 1,19M |
| 2026-08-26 | HKD 37,12 | -1,95 % | HKD 37,40 | HKD 38,64 | HKD 37,04 | 1,39M |
| 2026-08-25 | HKD 37,86 | +1,77 % | HKD 38,00 | HKD 39,50 | HKD 36,86 | 1,36M |
| 2026-08-24 | HKD 37,20 | -0,27 % | HKD 37,74 | HKD 38,50 | HKD 36,74 | 1,23M |
| 2026-08-21 | HKD 37,30 | -0,05 % | HKD 38,78 | HKD 38,78 | HKD 37,30 | 1,63M |
| 2026-08-20 | HKD 37,32 | -6,70 % | HKD 40,00 | HKD 40,00 | HKD 37,32 | 248,80K |
| 2026-08-19 | HKD 40,00 | +1,78 % | HKD 39,28 | HKD 40,30 | HKD 35,58 | 1,20M |
| 2026-08-18 | HKD 39,30 | +3,04 % | HKD 38,14 | HKD 39,58 | HKD 37,14 | 941,80K |
| 2026-08-17 | HKD 38,14 | +1,27 % | HKD 37,06 | HKD 38,38 | HKD 36,84 | 165,60K |
| 2026-08-14 | HKD 37,66 | +0,43 % | HKD 37,80 | HKD 40,00 | HKD 36,40 | 286,00K |
| 2026-08-13 | HKD 37,50 | -4,34 % | HKD 39,50 | HKD 39,70 | HKD 37,00 | 214,40K |
| 2026-08-12 | HKD 39,20 | 0,00 % | HKD 39,50 | HKD 41,00 | HKD 39,20 | 221,40K |
| 2026-08-11 | HKD 39,20 | -2,49 % | HKD 40,40 | HKD 41,34 | HKD 38,50 | 267,60K |
| 2026-08-10 | HKD 40,20 | +1,11 % | HKD 39,90 | HKD 42,96 | HKD 39,90 | 392,40K |
| 2026-08-07 | HKD 39,76 | +7,05 % | HKD 37,50 | HKD 40,52 | HKD 35,30 | 466,40K |
| 2026-08-06 | HKD 37,14 | -4,03 % | HKD 38,90 | HKD 38,94 | HKD 36,58 | 229,32K |
| 2026-08-05 | HKD 38,70 | +3,14 % | HKD 38,00 | HKD 38,96 | HKD 37,52 | 222,99K |
| 2026-08-04 | HKD 37,52 | +3,36 % | HKD 36,30 | HKD 38,20 | HKD 34,80 | 230,00K |
| 2026-08-03 | HKD 36,30 | +8,68 % | HKD 34,00 | HKD 36,60 | HKD 33,38 | 249,60K |
| 2026-07-31 | HKD 33,40 | +6,03 % | HKD 31,40 | HKD 35,40 | HKD 30,98 | 304,80K |
| 2026-07-30 | HKD 31,50 | +0,83 % | HKD 31,24 | HKD 31,50 | HKD 30,04 | 119,40K |
| 2026-07-29 | HKD 31,24 | -4,58 % | HKD 31,04 | HKD 33,90 | HKD 31,00 | 135,80K |
| 2026-07-28 | HKD 32,74 | -0,85 % | HKD 33,02 | HKD 33,02 | HKD 30,92 | 232,00K |
| 2026-07-27 | HKD 33,02 | +2,55 % | HKD 32,20 | HKD 33,88 | HKD 30,50 | 177,00K |
| 2026-07-24 | HKD 32,20 | 0,00 % | HKD 32,20 | HKD 33,80 | HKD 31,64 | 179,64K |
| 2026-07-23 | HKD 32,20 | +3,21 % | HKD 31,70 | HKD 32,90 | HKD 31,16 | 161,20K |
| 2026-07-22 | HKD 31,20 | -5,97 % | HKD 32,06 | HKD 32,70 | HKD 31,20 | 90,00K |
| 2026-07-21 | HKD 33,18 | +0,06 % | HKD 33,16 | HKD 34,52 | HKD 31,10 | 397,20K |
| 2026-07-20 | HKD 33,16 | +0,48 % | HKD 33,00 | HKD 33,60 | HKD 31,20 | 76,80K |
| 2026-07-17 | HKD 33,00 | +0,43 % | HKD 32,46 | HKD 33,26 | HKD 30,68 | 180,80K |
| 2026-07-16 | HKD 32,86 | -1,26 % | HKD 32,88 | HKD 34,94 | HKD 32,86 | 41,49K |
| 2026-07-15 | HKD 33,28 | -3,14 % | HKD 32,00 | HKD 34,48 | HKD 32,00 | 43,27K |
| 2026-07-14 | HKD 34,36 | -2,33 % | HKD 34,68 | HKD 34,68 | HKD 33,10 | 67,60K |
| 2026-07-13 | HKD 35,18 | -0,23 % | HKD 33,20 | HKD 35,48 | HKD 32,34 | 166,00K |
| 2026-07-10 | HKD 35,26 | -0,79 % | HKD 35,56 | HKD 35,70 | HKD 34,52 | 50,00K |
| 2026-07-09 | HKD 35,54 | +0,17 % | HKD 35,60 | HKD 35,64 | HKD 34,60 | 79,00K |
| 2026-07-08 | HKD 35,48 | +1,37 % | HKD 35,00 | HKD 36,02 | HKD 34,80 | 34,60K |
| 2026-07-07 | HKD 35,00 | +1,57 % | HKD 34,46 | HKD 35,78 | HKD 34,46 | 35,60K |
| 2026-07-06 | HKD 34,46 | -3,58 % | HKD 35,58 | HKD 35,70 | HKD 34,42 | 40,60K |
| 2026-07-03 | HKD 35,74 | +8,30 % | HKD 33,00 | HKD 38,00 | HKD 32,02 | 217,20K |
| 2026-07-02 | HKD 33,00 | -3,79 % | HKD 34,30 | HKD 34,30 | HKD 31,28 | 221,50K |
| 2026-06-30 | HKD 34,30 | -1,21 % | HKD 34,04 | HKD 35,50 | HKD 34,00 | 167,20K |
| 2026-06-29 | HKD 34,72 | +1,52 % | HKD 34,20 | HKD 35,02 | HKD 34,00 | 58,60K |
| 2026-06-26 | HKD 34,20 | +0,59 % | HKD 34,00 | HKD 34,98 | HKD 34,00 | 198,60K |
| 2026-06-25 | HKD 34,00 | -4,01 % | HKD 35,42 | HKD 35,64 | HKD 34,00 | 102,20K |
| 2026-06-24 | HKD 35,42 | -2,96 % | HKD 35,80 | HKD 35,80 | HKD 33,00 | 428,42K |
| 2026-06-23 | HKD 36,50 | -2,41 % | HKD 37,32 | HKD 37,32 | HKD 35,10 | 119,80K |
| 2026-06-22 | HKD 37,40 | +0,21 % | HKD 37,00 | HKD 38,62 | HKD 36,50 | 174,60K |
| 2026-06-18 | HKD 37,32 | -0,43 % | HKD 37,00 | HKD 37,34 | HKD 36,00 | 160,40K |
| 2026-06-17 | HKD 37,48 | +0,05 % | HKD 37,50 | HKD 38,66 | HKD 36,90 | 136,40K |
| 2026-06-16 | HKD 37,46 | -7,05 % | HKD 40,30 | HKD 40,44 | HKD 36,90 | 274,20K |
| 2026-06-15 | HKD 40,30 | -5,84 % | HKD 44,60 | HKD 44,60 | HKD 40,30 | 393,20K |
| 2026-06-12 | HKD 42,80 | +0,05 % | HKD 44,00 | HKD 44,40 | HKD 42,80 | 325,20K |
| 2026-06-11 | HKD 42,78 | +4,80 % | HKD 40,38 | HKD 43,80 | HKD 40,38 | 369,40K |
| 2026-06-10 | HKD 40,82 | +1,80 % | HKD 39,48 | HKD 42,36 | HKD 39,38 | 580,25K |
| 2026-06-09 | HKD 40,10 | +2,30 % | HKD 39,66 | HKD 41,60 | HKD 38,88 | 400,60K |
| 2026-06-08 | HKD 39,20 | +7,40 % | HKD 36,40 | HKD 39,40 | HKD 35,44 | 352,30K |
| 2026-06-05 | HKD 36,50 | -6,41 % | HKD 39,00 | HKD 39,18 | HKD 36,30 | 210,80K |
| 2026-06-04 | HKD 39,00 | -6,61 % | HKD 41,76 | HKD 41,76 | HKD 39,00 | 204,30K |
| 2026-06-03 | HKD 41,76 | +10,65 % | HKD 37,74 | HKD 42,16 | HKD 37,58 | 615,49K |
| 2026-06-02 | HKD 37,74 | +5,30 % | HKD 35,84 | HKD 38,80 | HKD 35,02 | 374,20K |
| 2026-06-01 | HKD 35,84 | -6,18 % | HKD 38,30 | HKD 38,36 | HKD 35,76 | 344,20K |
| 2026-05-29 | HKD 38,20 | -4,16 % | HKD 38,54 | HKD 40,52 | HKD 38,00 | 250,00K |
| 2026-05-28 | HKD 39,86 | +0,66 % | HKD 39,00 | HKD 42,36 | HKD 38,78 | 378,80K |
| 2026-05-27 | HKD 39,60 | +1,59 % | HKD 38,98 | HKD 42,60 | HKD 38,00 | 330,06K |