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 48,04 | +2,47 % | HKD 47,12 | HKD 48,40 | HKD 46,78 | 8,90M |
| 2026-09-29 | HKD 46,88 | -4,29 % | HKD 48,98 | HKD 48,98 | HKD 46,60 | 3,83M |
| 2026-09-28 | HKD 48,98 | +0,91 % | HKD 48,54 | HKD 49,48 | HKD 48,14 | 4,22M |
| 2026-09-25 | HKD 48,54 | -0,12 % | HKD 48,60 | HKD 48,74 | HKD 47,98 | 2,28M |
| 2026-09-24 | HKD 48,60 | +1,67 % | HKD 49,00 | HKD 49,00 | HKD 47,70 | 8,11M |
| 2026-09-23 | HKD 47,80 | -0,87 % | HKD 48,22 | HKD 48,30 | HKD 46,84 | 6,11M |
| 2026-09-22 | HKD 48,22 | -1,15 % | HKD 48,72 | HKD 48,72 | HKD 47,42 | 3,11M |
| 2026-09-21 | HKD 48,78 | +1,29 % | HKD 48,16 | HKD 49,44 | HKD 48,00 | 4,74M |
| 2026-09-18 | HKD 48,16 | +0,50 % | HKD 48,28 | HKD 48,34 | HKD 47,56 | 8,13M |
| 2026-09-17 | HKD 47,92 | +2,48 % | HKD 48,18 | HKD 48,34 | HKD 46,64 | 11,68M |
| 2026-09-16 | HKD 46,76 | +3,00 % | HKD 46,10 | HKD 46,94 | HKD 45,66 | 5,33M |
| 2026-09-15 | HKD 45,40 | -1,30 % | HKD 46,00 | HKD 46,00 | HKD 44,74 | 3,34M |
| 2026-09-14 | HKD 46,00 | +1,41 % | HKD 45,36 | HKD 46,24 | HKD 45,04 | 3,37M |
| 2026-09-11 | HKD 45,36 | +1,75 % | HKD 44,58 | HKD 45,36 | HKD 44,14 | 9,69M |
| 2026-09-10 | HKD 44,58 | -1,15 % | HKD 45,10 | HKD 45,32 | HKD 44,14 | 3,39M |
| 2026-09-09 | HKD 45,10 | +0,31 % | HKD 44,40 | HKD 45,48 | HKD 43,84 | 6,50M |
| 2026-09-08 | HKD 44,96 | -2,39 % | HKD 45,70 | HKD 45,70 | HKD 43,28 | 4,74M |
| 2026-09-07 | HKD 46,06 | +1,86 % | HKD 46,46 | HKD 46,60 | HKD 45,56 | 2,92M |
| 2026-09-04 | HKD 45,22 | 0,00 % | HKD 45,72 | HKD 46,00 | HKD 44,26 | 7,26M |
| 2026-09-03 | HKD 45,22 | +2,26 % | HKD 44,40 | HKD 45,22 | HKD 44,38 | 4,53M |
| 2026-09-02 | HKD 44,22 | -1,60 % | HKD 45,14 | HKD 45,14 | HKD 43,10 | 7,27M |
| 2026-09-01 | HKD 44,94 | -5,87 % | HKD 46,30 | HKD 46,70 | HKD 44,68 | 9,12M |
| 2026-08-31 | HKD 47,74 | +0,13 % | HKD 47,68 | HKD 47,74 | HKD 46,72 | 10,92M |
| 2026-08-28 | HKD 47,68 | +0,85 % | HKD 47,28 | HKD 47,80 | HKD 46,06 | 6,21M |
| 2026-08-27 | HKD 47,28 | -0,30 % | HKD 48,04 | HKD 48,76 | HKD 47,00 | 5,60M |
| 2026-08-26 | HKD 47,42 | -0,42 % | HKD 45,88 | HKD 47,50 | HKD 45,88 | 7,90M |
| 2026-08-25 | HKD 47,62 | -2,26 % | HKD 48,40 | HKD 49,14 | HKD 47,16 | 8,14M |
| 2026-08-24 | HKD 48,72 | -0,69 % | HKD 43,10 | HKD 48,82 | HKD 43,10 | 8,15M |
| 2026-08-21 | HKD 49,06 | +5,41 % | HKD 50,00 | HKD 50,00 | HKD 46,58 | 8,47M |
| 2026-08-20 | HKD 46,54 | +5,34 % | HKD 44,86 | HKD 47,28 | HKD 44,06 | 8,06M |
| 2026-08-19 | HKD 44,18 | +1,38 % | HKD 42,54 | HKD 44,78 | HKD 42,54 | 7,12M |
| 2026-08-18 | HKD 43,58 | +2,78 % | HKD 42,46 | HKD 44,16 | HKD 42,46 | 4,56M |
| 2026-08-17 | HKD 42,40 | +3,97 % | HKD 40,76 | HKD 43,00 | HKD 40,68 | 4,11M |
| 2026-08-14 | HKD 40,78 | +0,44 % | HKD 40,08 | HKD 41,12 | HKD 40,08 | 2,26M |
| 2026-08-13 | HKD 40,60 | -0,20 % | HKD 40,68 | HKD 40,68 | HKD 39,54 | 3,05M |
| 2026-08-12 | HKD 40,68 | +0,99 % | HKD 40,40 | HKD 40,72 | HKD 40,00 | 4,04M |
| 2026-08-11 | HKD 40,28 | +0,10 % | HKD 40,36 | HKD 40,84 | HKD 40,02 | 4,34M |
| 2026-08-10 | HKD 40,24 | +1,98 % | HKD 39,46 | HKD 40,28 | HKD 39,02 | 3,33M |
| 2026-08-07 | HKD 39,46 | +2,49 % | HKD 39,54 | HKD 39,70 | HKD 38,70 | 3,29M |
| 2026-08-06 | HKD 38,50 | -1,28 % | HKD 39,00 | HKD 39,00 | HKD 38,04 | 3,42M |
| 2026-08-05 | HKD 39,00 | +1,19 % | HKD 38,88 | HKD 39,16 | HKD 37,36 | 5,25M |
| 2026-08-04 | HKD 38,54 | -1,53 % | HKD 39,78 | HKD 39,78 | HKD 38,50 | 3,94M |
| 2026-08-03 | HKD 39,14 | -0,86 % | HKD 39,60 | HKD 39,66 | HKD 38,54 | 4,02M |
| 2026-07-31 | HKD 39,48 | -0,05 % | HKD 39,20 | HKD 39,58 | HKD 38,86 | 3,47M |
| 2026-07-30 | HKD 39,50 | +0,10 % | HKD 38,80 | HKD 39,64 | HKD 38,80 | 3,32M |
| 2026-07-29 | HKD 39,46 | +1,18 % | HKD 39,74 | HKD 39,96 | HKD 39,06 | 4,37M |
| 2026-07-28 | HKD 39,00 | +0,41 % | HKD 38,60 | HKD 39,36 | HKD 38,60 | 3,79M |
| 2026-07-27 | HKD 38,84 | +0,57 % | HKD 38,62 | HKD 39,12 | HKD 38,18 | 3,43M |
| 2026-07-24 | HKD 38,62 | -1,53 % | HKD 38,90 | HKD 39,30 | HKD 38,02 | 2,97M |
| 2026-07-23 | HKD 39,22 | +3,54 % | HKD 37,88 | HKD 39,22 | HKD 37,24 | 7,40M |
| 2026-07-22 | HKD 37,88 | +3,22 % | HKD 36,22 | HKD 38,20 | HKD 35,92 | 6,13M |
| 2026-07-21 | HKD 36,70 | +1,77 % | HKD 36,16 | HKD 36,94 | HKD 35,96 | 6,17M |
| 2026-07-20 | HKD 36,06 | +0,50 % | HKD 35,88 | HKD 36,20 | HKD 35,34 | 3,55M |
| 2026-07-17 | HKD 35,88 | +2,51 % | HKD 35,00 | HKD 35,98 | HKD 34,96 | 4,43M |
| 2026-07-16 | HKD 35,00 | -1,19 % | HKD 35,56 | HKD 35,78 | HKD 34,42 | 2,35M |
| 2026-07-15 | HKD 35,42 | +0,23 % | HKD 35,80 | HKD 35,80 | HKD 34,96 | 3,17M |
| 2026-07-14 | HKD 35,34 | +6,25 % | HKD 33,00 | HKD 35,54 | HKD 32,72 | 5,38M |
| 2026-07-13 | HKD 33,26 | -0,78 % | HKD 33,00 | HKD 33,44 | HKD 32,72 | 4,33M |
| 2026-07-10 | HKD 33,52 | +1,27 % | HKD 34,04 | HKD 34,04 | HKD 32,90 | 3,26M |
| 2026-07-09 | HKD 33,10 | -1,31 % | HKD 32,26 | HKD 33,60 | HKD 32,26 | 4,25M |
| 2026-07-08 | HKD 33,54 | +1,70 % | HKD 33,22 | HKD 33,70 | HKD 32,50 | 3,92M |
| 2026-07-07 | HKD 32,98 | -1,73 % | HKD 34,00 | HKD 34,00 | HKD 32,16 | 5,46M |
| 2026-07-06 | HKD 33,56 | -0,30 % | HKD 34,66 | HKD 34,66 | HKD 33,28 | 4,89M |
| 2026-07-03 | HKD 33,66 | +4,93 % | HKD 32,52 | HKD 33,92 | HKD 32,30 | 2,42M |
| 2026-07-02 | HKD 32,08 | +2,23 % | HKD 31,92 | HKD 32,14 | HKD 31,46 | 2,56M |
| 2026-06-30 | HKD 31,38 | -1,07 % | HKD 32,20 | HKD 32,20 | HKD 31,08 | 4,28M |
| 2026-06-29 | HKD 31,72 | -0,13 % | HKD 31,32 | HKD 32,28 | HKD 31,20 | 2,98M |
| 2026-06-26 | HKD 31,76 | +1,28 % | HKD 31,36 | HKD 31,88 | HKD 31,04 | 2,86M |
| 2026-06-25 | HKD 31,36 | -1,07 % | HKD 31,70 | HKD 31,70 | HKD 31,10 | 2,77M |
| 2026-06-24 | HKD 31,70 | +2,46 % | HKD 30,80 | HKD 31,80 | HKD 30,68 | 3,18M |
| 2026-06-23 | HKD 30,94 | -3,37 % | HKD 32,02 | HKD 32,02 | HKD 30,68 | 4,89M |
| 2026-06-22 | HKD 32,02 | -0,25 % | HKD 32,10 | HKD 32,26 | HKD 31,46 | 3,99M |
| 2026-06-18 | HKD 32,10 | -4,24 % | HKD 33,20 | HKD 33,50 | HKD 32,00 | 5,86M |
| 2026-06-17 | HKD 33,52 | -1,47 % | HKD 34,02 | HKD 34,30 | HKD 33,42 | 2,27M |
| 2026-06-16 | HKD 34,02 | -1,68 % | HKD 34,60 | HKD 34,88 | HKD 33,56 | 3,09M |
| 2026-06-15 | HKD 34,60 | +0,35 % | HKD 35,14 | HKD 36,20 | HKD 34,50 | 2,98M |
| 2026-06-12 | HKD 34,48 | +2,50 % | HKD 33,88 | HKD 34,50 | HKD 33,50 | 5,53M |
| 2026-06-11 | HKD 33,64 | +0,48 % | HKD 33,00 | HKD 33,90 | HKD 32,84 | 4,69M |
| 2026-06-10 | HKD 33,48 | -1,18 % | HKD 33,96 | HKD 34,06 | HKD 33,18 | 5,16M |
| 2026-06-09 | HKD 33,88 | -4,02 % | HKD 35,50 | HKD 35,58 | HKD 33,50 | 6,38M |
| 2026-06-08 | HKD 35,30 | +0,91 % | HKD 35,04 | HKD 35,34 | HKD 34,76 | 3,29M |
| 2026-06-05 | HKD 34,98 | +1,39 % | HKD 34,30 | HKD 35,58 | HKD 34,30 | 5,38M |
| 2026-06-04 | HKD 34,50 | -0,52 % | HKD 35,00 | HKD 35,30 | HKD 34,34 | 2,76M |
| 2026-06-03 | HKD 34,68 | -2,91 % | HKD 35,72 | HKD 35,84 | HKD 34,40 | 3,56M |
| 2026-06-02 | HKD 35,72 | +0,34 % | HKD 36,00 | HKD 36,50 | HKD 35,12 | 3,46M |
| 2026-06-01 | HKD 35,60 | +2,83 % | HKD 34,62 | HKD 35,94 | HKD 34,14 | 7,15M |
| 2026-05-29 | HKD 34,62 | +1,05 % | HKD 34,66 | HKD 34,88 | HKD 34,06 | 9,22M |
| 2026-05-28 | HKD 34,26 | -1,55 % | HKD 34,46 | HKD 34,54 | HKD 33,34 | 5,94M |
| 2026-05-27 | HKD 34,80 | +2,90 % | HKD 34,00 | HKD 34,80 | HKD 33,56 | 2,67M |
| 2026-05-26 | HKD 33,82 | -1,46 % | HKD 34,10 | HKD 34,38 | HKD 33,52 | 3,31M |