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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 22,32 | -7,00 % | HKD 24,68 | HKD 24,90 | HKD 22,30 | 467,00K |
| 2026-09-30 | HKD 24,00 | -5,51 % | HKD 25,88 | HKD 25,88 | HKD 23,94 | 2,69M |
| 2026-09-29 | HKD 25,40 | -2,76 % | HKD 26,12 | HKD 26,44 | HKD 25,26 | 1,22M |
| 2026-09-28 | HKD 26,12 | -9,87 % | HKD 29,00 | HKD 29,20 | HKD 25,86 | 1,59M |
| 2026-09-25 | HKD 28,98 | +0,63 % | HKD 28,80 | HKD 29,32 | HKD 27,88 | 263,20K |
| 2026-09-24 | HKD 28,80 | -1,23 % | HKD 29,16 | HKD 29,76 | HKD 28,28 | 1,28M |
| 2026-09-23 | HKD 29,16 | -3,25 % | HKD 30,32 | HKD 30,94 | HKD 29,00 | 1,99M |
| 2026-09-22 | HKD 30,14 | -3,02 % | HKD 31,68 | HKD 32,50 | HKD 30,12 | 2,95M |
| 2026-09-21 | HKD 31,08 | -0,32 % | HKD 31,50 | HKD 31,68 | HKD 30,82 | 944,40K |
| 2026-09-18 | HKD 31,18 | +2,43 % | HKD 30,40 | HKD 31,58 | HKD 30,40 | 1,86M |
| 2026-09-17 | HKD 30,44 | +0,33 % | HKD 30,34 | HKD 31,12 | HKD 30,28 | 1,14M |
| 2026-09-16 | HKD 30,34 | +0,53 % | HKD 30,42 | HKD 30,96 | HKD 29,64 | 2,01M |
| 2026-09-15 | HKD 30,18 | -2,14 % | HKD 31,00 | HKD 31,84 | HKD 30,16 | 2,52M |
| 2026-09-14 | HKD 30,84 | -0,52 % | HKD 30,48 | HKD 31,54 | HKD 30,04 | 2,40M |
| 2026-09-11 | HKD 31,00 | -4,91 % | HKD 32,70 | HKD 32,70 | HKD 30,80 | 1,88M |
| 2026-09-10 | HKD 32,60 | -6,05 % | HKD 34,58 | HKD 34,58 | HKD 32,60 | 8,38M |
| 2026-09-09 | HKD 34,70 | +0,23 % | HKD 34,18 | HKD 34,94 | HKD 32,90 | 6,08M |
| 2026-09-08 | HKD 34,62 | +0,82 % | HKD 34,50 | HKD 35,22 | HKD 33,90 | 5,76M |
| 2026-09-07 | HKD 34,34 | -3,97 % | HKD 36,20 | HKD 36,48 | HKD 34,18 | 6,95M |
| 2026-09-04 | HKD 35,76 | +4,50 % | HKD 35,00 | HKD 39,60 | HKD 34,78 | 12,63M |
| 2026-09-03 | HKD 34,22 | -0,29 % | HKD 34,92 | HKD 36,16 | HKD 34,02 | 4,63M |
| 2026-09-02 | HKD 34,32 | -5,19 % | HKD 35,80 | HKD 35,80 | HKD 33,38 | 4,06M |
| 2026-09-01 | HKD 36,20 | -3,16 % | HKD 37,40 | HKD 38,04 | HKD 35,24 | 5,64M |
| 2026-08-31 | HKD 37,38 | +12,52 % | HKD 33,46 | HKD 37,90 | HKD 33,14 | 8,72M |
| 2026-08-28 | HKD 33,22 | +1,65 % | HKD 32,70 | HKD 36,36 | HKD 32,70 | 7,07M |
| 2026-08-27 | HKD 32,68 | -0,49 % | HKD 33,00 | HKD 33,80 | HKD 32,66 | 3,80M |
| 2026-08-26 | HKD 32,84 | -2,15 % | HKD 33,56 | HKD 35,58 | HKD 32,50 | 4,19M |
| 2026-08-25 | HKD 33,56 | +0,84 % | HKD 33,50 | HKD 34,28 | HKD 32,36 | 1,34M |
| 2026-08-24 | HKD 33,28 | -5,62 % | HKD 35,58 | HKD 35,62 | HKD 33,28 | 1,11M |
| 2026-08-21 | HKD 35,26 | +0,40 % | HKD 35,10 | HKD 35,78 | HKD 34,84 | 1,12M |
| 2026-08-20 | HKD 35,12 | -1,35 % | HKD 35,62 | HKD 36,50 | HKD 34,92 | 1,24M |
| 2026-08-19 | HKD 35,60 | -4,25 % | HKD 37,16 | HKD 37,16 | HKD 35,02 | 1,26M |
| 2026-08-18 | HKD 37,18 | +0,05 % | HKD 37,00 | HKD 37,20 | HKD 35,92 | 1,74M |
| 2026-08-17 | HKD 37,16 | +0,98 % | HKD 37,20 | HKD 38,00 | HKD 36,82 | 2,36M |
| 2026-08-14 | HKD 36,80 | +0,05 % | HKD 36,42 | HKD 37,98 | HKD 36,12 | 3,10M |
| 2026-08-13 | HKD 36,78 | +1,16 % | HKD 35,98 | HKD 39,20 | HKD 35,42 | 4,31M |
| 2026-08-12 | HKD 36,36 | +1,73 % | HKD 36,20 | HKD 38,00 | HKD 35,30 | 4,12M |
| 2026-08-11 | HKD 35,74 | -0,11 % | HKD 35,70 | HKD 36,70 | HKD 34,84 | 2,23M |
| 2026-08-10 | HKD 35,78 | -2,29 % | HKD 37,00 | HKD 37,26 | HKD 34,60 | 2,59M |
| 2026-08-07 | HKD 36,62 | +1,67 % | HKD 36,00 | HKD 38,80 | HKD 35,08 | 4,35M |
| 2026-08-06 | HKD 36,02 | -4,86 % | HKD 36,86 | HKD 38,48 | HKD 35,24 | 3,72M |
| 2026-08-05 | HKD 37,86 | +8,30 % | HKD 37,00 | HKD 41,62 | HKD 35,30 | 9,40M |
| 2026-08-04 | HKD 34,96 | +7,24 % | HKD 32,98 | HKD 36,00 | HKD 32,38 | 4,91M |
| 2026-08-03 | HKD 32,60 | +4,42 % | HKD 31,42 | HKD 34,64 | HKD 30,80 | 5,17M |
| 2026-07-31 | HKD 31,22 | +4,28 % | HKD 31,70 | HKD 32,94 | HKD 30,70 | 4,90M |
| 2026-07-30 | HKD 29,94 | +4,69 % | HKD 28,98 | HKD 31,36 | HKD 28,70 | 4,21M |
| 2026-07-29 | HKD 28,60 | -8,16 % | HKD 31,28 | HKD 31,80 | HKD 28,28 | 3,79M |
| 2026-07-28 | HKD 31,14 | -5,06 % | HKD 32,76 | HKD 33,12 | HKD 30,96 | 2,05M |
| 2026-07-27 | HKD 32,80 | -0,06 % | HKD 33,32 | HKD 33,38 | HKD 32,04 | 1,48M |
| 2026-07-24 | HKD 32,82 | -4,59 % | HKD 34,80 | HKD 34,80 | HKD 32,64 | 1,45M |
| 2026-07-23 | HKD 34,40 | -1,88 % | HKD 35,46 | HKD 36,06 | HKD 34,30 | 2,59M |
| 2026-07-22 | HKD 35,06 | -6,51 % | HKD 37,68 | HKD 37,86 | HKD 34,92 | 2,63M |
| 2026-07-21 | HKD 37,50 | +4,75 % | HKD 36,16 | HKD 38,34 | HKD 35,04 | 5,37M |
| 2026-07-20 | HKD 35,80 | -8,06 % | HKD 40,88 | HKD 42,32 | HKD 35,60 | 5,19M |
| 2026-07-17 | HKD 38,94 | -4,51 % | HKD 42,48 | HKD 44,36 | HKD 37,60 | 7,58M |
| 2026-07-16 | HKD 40,78 | +9,27 % | HKD 37,28 | HKD 42,80 | HKD 36,26 | 11,22M |
| 2026-07-15 | HKD 37,32 | +12,82 % | HKD 33,08 | HKD 38,68 | HKD 32,98 | 10,52M |
| 2026-07-14 | HKD 33,08 | +2,92 % | HKD 32,60 | HKD 33,54 | HKD 31,06 | 2,46M |
| 2026-07-13 | HKD 32,14 | -6,08 % | HKD 35,50 | HKD 35,50 | HKD 31,66 | 1,72M |
| 2026-07-10 | HKD 34,22 | -4,79 % | HKD 36,30 | HKD 36,50 | HKD 34,00 | 1,94M |
| 2026-07-09 | HKD 35,94 | -3,39 % | HKD 38,00 | HKD 38,30 | HKD 35,36 | 3,28M |
| 2026-07-08 | HKD 37,20 | +1,92 % | HKD 37,28 | HKD 39,36 | HKD 36,80 | 4,73M |
| 2026-07-07 | HKD 36,50 | -3,44 % | HKD 38,20 | HKD 41,70 | HKD 36,30 | 5,14M |
| 2026-07-06 | HKD 37,80 | +2,49 % | HKD 37,26 | HKD 38,40 | HKD 35,02 | 4,03M |
| 2026-07-03 | HKD 36,88 | +4,12 % | HKD 35,40 | HKD 38,44 | HKD 35,18 | 3,86M |
| 2026-07-02 | HKD 35,42 | -6,49 % | HKD 37,90 | HKD 39,18 | HKD 35,30 | 2,35M |
| 2026-06-30 | HKD 37,88 | -2,92 % | HKD 40,36 | HKD 40,36 | HKD 37,62 | 2,44M |
| 2026-06-29 | HKD 39,02 | +1,09 % | HKD 38,68 | HKD 41,16 | HKD 36,84 | 4,87M |
| 2026-06-26 | HKD 38,60 | +3,21 % | HKD 36,92 | HKD 43,60 | HKD 34,42 | 13,14M |
| 2026-06-25 | HKD 37,40 | -9,84 % | HKD 41,50 | HKD 41,72 | HKD 37,40 | 4,53M |
| 2026-06-24 | HKD 41,48 | -7,90 % | HKD 45,00 | HKD 45,88 | HKD 41,04 | 4,04M |
| 2026-06-23 | HKD 45,04 | -7,78 % | HKD 49,92 | HKD 49,92 | HKD 44,04 | 2,30M |
| 2026-06-22 | HKD 48,84 | +0,04 % | HKD 49,10 | HKD 51,40 | HKD 48,00 | 2,35M |
| 2026-06-18 | HKD 48,82 | +3,87 % | HKD 47,00 | HKD 49,04 | HKD 45,04 | 3,71M |
| 2026-06-17 | HKD 47,00 | 0,00 % | HKD 45,00 | HKD 51,60 | HKD 45,00 | 3,82M |
| 2026-06-16 | HKD 47,00 | -6,93 % | HKD 51,50 | HKD 51,50 | HKD 47,00 | 2,18M |
| 2026-06-15 | HKD 50,50 | +3,15 % | HKD 51,00 | HKD 52,30 | HKD 50,15 | 3,52M |
| 2026-06-12 | HKD 48,96 | +0,25 % | HKD 49,78 | HKD 51,65 | HKD 48,40 | 2,38M |
| 2026-06-11 | HKD 48,84 | -3,57 % | HKD 50,60 | HKD 52,05 | HKD 47,64 | 2,51M |
| 2026-06-10 | HKD 50,65 | -4,52 % | HKD 53,85 | HKD 53,85 | HKD 49,02 | 2,54M |
| 2026-06-09 | HKD 53,05 | +4,84 % | HKD 51,35 | HKD 59,00 | HKD 49,60 | 9,85M |
| 2026-06-08 | HKD 50,60 | -3,98 % | HKD 51,55 | HKD 52,50 | HKD 49,20 | 3,49M |
| 2026-06-05 | HKD 52,70 | -7,22 % | HKD 56,00 | HKD 58,30 | HKD 52,70 | 3,42M |
| 2026-06-04 | HKD 56,80 | -1,39 % | HKD 56,15 | HKD 60,30 | HKD 56,15 | 3,59M |
| 2026-06-03 | HKD 57,60 | +0,44 % | HKD 58,50 | HKD 61,45 | HKD 56,80 | 7,55M |
| 2026-06-02 | HKD 57,35 | +0,26 % | HKD 57,80 | HKD 60,45 | HKD 54,80 | 7,07M |
| 2026-06-01 | HKD 57,20 | -1,63 % | HKD 58,80 | HKD 62,25 | HKD 56,45 | 6,26M |
| 2026-05-29 | HKD 58,15 | -11,36 % | HKD 66,90 | HKD 67,65 | HKD 56,10 | 9,77M |
| 2026-05-28 | HKD 65,60 | -7,15 % | HKD 71,30 | HKD 71,40 | HKD 64,30 | 8,69M |
| 2026-05-27 | HKD 70,65 | +17,85 % | HKD 59,95 | HKD 76,90 | HKD 58,00 | 22,86M |