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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 24,14 | -5,85 % | HKD 26,00 | HKD 26,40 | HKD 23,80 | 680,20K |
| 2026-09-29 | HKD 25,64 | -5,04 % | HKD 27,00 | HKD 27,50 | HKD 25,12 | 649,00K |
| 2026-09-28 | HKD 27,00 | -14,34 % | HKD 31,00 | HKD 31,00 | HKD 26,62 | 1,11M |
| 2026-09-25 | HKD 31,52 | +2,01 % | HKD 30,90 | HKD 32,06 | HKD 30,00 | 229,50K |
| 2026-09-24 | HKD 30,90 | -4,04 % | HKD 32,20 | HKD 32,20 | HKD 30,44 | 3,75M |
| 2026-09-23 | HKD 32,20 | -6,29 % | HKD 34,30 | HKD 35,60 | HKD 30,90 | 5,14M |
| 2026-09-22 | HKD 34,36 | +0,41 % | HKD 35,20 | HKD 38,68 | HKD 34,00 | 7,01M |
| 2026-09-21 | HKD 34,22 | -8,06 % | HKD 37,68 | HKD 38,30 | HKD 33,30 | 5,29M |
| 2026-09-18 | HKD 37,22 | +0,38 % | HKD 36,98 | HKD 38,64 | HKD 35,62 | 8,56M |
| 2026-09-17 | HKD 37,08 | -1,28 % | HKD 39,00 | HKD 39,48 | HKD 34,60 | 9,02M |
| 2026-09-16 | HKD 37,56 | +36,09 % | HKD 28,80 | HKD 40,60 | HKD 28,16 | 21,90M |
| 2026-09-15 | HKD 27,60 | +11,83 % | HKD 25,00 | HKD 29,24 | HKD 24,70 | 13,31M |
| 2026-09-14 | HKD 24,68 | +29,69 % | HKD 19,03 | HKD 28,80 | HKD 19,00 | 16,90M |
| 2026-09-11 | HKD 19,03 | -7,89 % | HKD 20,60 | HKD 20,66 | HKD 18,50 | 966,00K |
| 2026-09-10 | HKD 20,66 | +3,30 % | HKD 20,00 | HKD 21,94 | HKD 20,00 | 2,05M |
| 2026-09-09 | HKD 20,00 | -5,12 % | HKD 21,18 | HKD 22,18 | HKD 19,57 | 1,51M |
| 2026-09-08 | HKD 21,08 | -11,13 % | HKD 25,00 | HKD 27,00 | HKD 21,04 | 2,40M |
| 2026-09-07 | HKD 23,72 | -13,49 % | HKD 28,00 | HKD 29,92 | HKD 22,16 | 3,04M |
| 2026-09-04 | HKD 27,42 | +1,93 % | HKD 27,50 | HKD 28,00 | HKD 26,50 | 402,30K |
| 2026-09-03 | HKD 26,90 | +2,05 % | HKD 26,98 | HKD 27,98 | HKD 25,86 | 426,16K |
| 2026-09-02 | HKD 26,36 | -4,15 % | HKD 27,20 | HKD 27,38 | HKD 26,04 | 509,00K |
| 2026-09-01 | HKD 27,50 | -4,18 % | HKD 28,00 | HKD 30,20 | HKD 27,14 | 421,00K |
| 2026-08-31 | HKD 28,70 | +19,88 % | HKD 23,94 | HKD 29,60 | HKD 23,68 | 1,31M |
| 2026-08-28 | HKD 23,94 | -6,26 % | HKD 25,28 | HKD 25,34 | HKD 23,68 | 440,60K |
| 2026-08-27 | HKD 25,54 | -1,54 % | HKD 25,94 | HKD 26,82 | HKD 24,80 | 464,58K |
| 2026-08-26 | HKD 25,94 | -5,40 % | HKD 27,68 | HKD 28,30 | HKD 25,02 | 435,00K |
| 2026-08-25 | HKD 27,42 | +10,56 % | HKD 24,78 | HKD 27,50 | HKD 23,90 | 836,90K |
| 2026-08-24 | HKD 24,80 | +18,89 % | HKD 21,50 | HKD 25,32 | HKD 20,86 | 1,17M |
| 2026-08-21 | HKD 20,86 | +2,15 % | HKD 20,70 | HKD 21,30 | HKD 20,14 | 517,65K |
| 2026-08-20 | HKD 20,42 | +2,30 % | HKD 19,97 | HKD 20,70 | HKD 19,50 | 146,00K |
| 2026-08-19 | HKD 19,96 | -9,27 % | HKD 22,00 | HKD 22,00 | HKD 19,01 | 342,50K |
| 2026-08-18 | HKD 22,00 | -3,17 % | HKD 22,72 | HKD 22,72 | HKD 20,80 | 119,00K |
| 2026-08-17 | HKD 22,72 | +4,22 % | HKD 21,80 | HKD 22,72 | HKD 21,50 | 200,60K |
| 2026-08-14 | HKD 21,80 | +0,46 % | HKD 21,64 | HKD 23,00 | HKD 20,34 | 294,20K |
| 2026-08-13 | HKD 21,70 | +7,53 % | HKD 20,48 | HKD 21,78 | HKD 19,50 | 713,70K |
| 2026-08-12 | HKD 20,18 | -3,72 % | HKD 20,96 | HKD 21,46 | HKD 18,60 | 237,50K |
| 2026-08-11 | HKD 20,96 | -3,41 % | HKD 21,32 | HKD 21,96 | HKD 20,14 | 214,00K |
| 2026-08-10 | HKD 21,70 | -1,36 % | HKD 22,10 | HKD 22,12 | HKD 20,90 | 224,00K |
| 2026-08-07 | HKD 22,00 | +3,09 % | HKD 22,00 | HKD 24,36 | HKD 21,68 | 845,04K |
| 2026-08-06 | HKD 21,34 | +0,57 % | HKD 21,22 | HKD 21,76 | HKD 20,60 | 211,00K |
| 2026-08-05 | HKD 21,22 | +3,11 % | HKD 20,58 | HKD 22,66 | HKD 20,50 | 678,75K |
| 2026-08-04 | HKD 20,58 | +3,68 % | HKD 22,00 | HKD 23,00 | HKD 19,21 | 1,14M |
| 2026-08-03 | HKD 19,85 | +21,56 % | HKD 16,87 | HKD 20,00 | HKD 16,60 | 1,28M |
| 2026-07-31 | HKD 16,33 | +24,75 % | HKD 13,09 | HKD 16,33 | HKD 13,09 | 863,06K |
| 2026-07-30 | HKD 13,09 | +1,47 % | HKD 12,88 | HKD 13,81 | HKD 12,68 | 250,40K |
| 2026-07-29 | HKD 12,90 | +0,86 % | HKD 12,65 | HKD 13,33 | HKD 12,36 | 333,23K |
| 2026-07-28 | HKD 12,79 | -12,52 % | HKD 14,62 | HKD 14,89 | HKD 12,69 | 507,50K |
| 2026-07-27 | HKD 14,62 | -0,07 % | HKD 14,63 | HKD 15,06 | HKD 14,01 | 124,00K |
| 2026-07-24 | HKD 14,63 | -1,88 % | HKD 14,50 | HKD 14,76 | HKD 14,20 | 79,00K |
| 2026-07-23 | HKD 14,91 | +5,74 % | HKD 14,50 | HKD 15,30 | HKD 14,30 | 183,00K |
| 2026-07-22 | HKD 14,10 | -5,11 % | HKD 14,86 | HKD 15,29 | HKD 14,03 | 199,00K |
| 2026-07-21 | HKD 14,86 | +8,47 % | HKD 13,70 | HKD 15,13 | HKD 13,43 | 377,00K |
| 2026-07-20 | HKD 13,70 | -0,80 % | HKD 13,81 | HKD 14,07 | HKD 13,11 | 321,20K |
| 2026-07-17 | HKD 13,81 | -10,03 % | HKD 15,35 | HKD 15,00 | HKD 13,42 | 348,70K |
| 2026-07-16 | HKD 15,35 | +4,14 % | HKD 14,74 | HKD 15,80 | HKD 14,00 | 336,90K |
| 2026-07-15 | HKD 14,74 | +2,50 % | HKD 14,38 | HKD 14,87 | HKD 13,08 | 365,50K |
| 2026-07-14 | HKD 14,38 | -4,13 % | HKD 15,80 | HKD 15,80 | HKD 13,16 | 857,20K |
| 2026-07-13 | HKD 15,00 | -8,98 % | HKD 16,40 | HKD 16,35 | HKD 14,56 | 793,96K |
| 2026-07-10 | HKD 16,48 | -2,72 % | HKD 16,81 | HKD 17,29 | HKD 16,38 | 316,00K |
| 2026-07-09 | HKD 16,94 | -1,51 % | HKD 17,20 | HKD 17,61 | HKD 16,51 | 847,60K |
| 2026-07-08 | HKD 17,20 | +1,47 % | HKD 16,40 | HKD 17,79 | HKD 16,20 | 403,50K |
| 2026-07-07 | HKD 16,95 | +4,95 % | HKD 16,15 | HKD 16,98 | HKD 15,51 | 532,50K |
| 2026-07-06 | HKD 16,15 | -9,52 % | HKD 17,85 | HKD 17,91 | HKD 16,01 | 879,50K |
| 2026-07-03 | HKD 17,85 | +10,39 % | HKD 16,00 | HKD 18,83 | HKD 15,01 | 1,79M |
| 2026-07-02 | HKD 16,17 | -10,66 % | HKD 18,05 | HKD 18,10 | HKD 15,53 | 1,33M |
| 2026-06-30 | HKD 18,10 | +3,13 % | HKD 17,55 | HKD 19,10 | HKD 17,44 | 2,70M |
| 2026-06-29 | HKD 17,55 | -5,59 % | HKD 18,59 | HKD 19,59 | HKD 17,06 | 2,42M |
| 2026-06-26 | HKD 18,59 | -2,67 % | HKD 19,10 | HKD 19,49 | HKD 18,00 | 1,06M |
| 2026-06-25 | HKD 19,10 | +6,11 % | HKD 18,15 | HKD 20,50 | HKD 17,66 | 3,79M |
| 2026-06-24 | HKD 18,00 | -28,29 % | HKD 25,10 | HKD 25,90 | HKD 16,28 | 6,82M |
| 2026-06-23 | HKD 25,10 | -5,99 % | HKD 29,10 | HKD 29,14 | HKD 23,20 | 5,88M |
| 2026-06-22 | HKD 26,70 | — | HKD 29,00 | HKD 30,00 | HKD 25,00 | 27,58M |