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 28,04 | -6,66 % | HKD 29,32 | HKD 29,96 | HKD 27,84 | 85,30K |
| 2026-09-30 | HKD 30,04 | +2,39 % | HKD 29,92 | HKD 30,22 | HKD 29,62 | 134,30K |
| 2026-09-29 | HKD 29,34 | +0,14 % | HKD 29,30 | HKD 30,08 | HKD 29,30 | 151,70K |
| 2026-09-28 | HKD 29,30 | +1,74 % | HKD 29,20 | HKD 29,46 | HKD 28,78 |
| 157,70K |
| 2026-09-25 | HKD 28,80 | -0,76 % | HKD 30,36 | HKD 30,66 | HKD 28,68 | 80,60K |
| 2026-09-24 | HKD 29,02 | +2,69 % | HKD 28,40 | HKD 29,06 | HKD 28,40 | 538,50K |
| 2026-09-23 | HKD 28,26 | -1,46 % | HKD 29,04 | HKD 29,04 | HKD 28,14 | 166,00K |
| 2026-09-22 | HKD 28,68 | -0,14 % | HKD 29,10 | HKD 29,10 | HKD 28,18 | 161,92K |
| 2026-09-21 | HKD 28,72 | +0,49 % | HKD 28,58 | HKD 29,14 | HKD 28,46 | 194,80K |
| 2026-09-18 | HKD 28,58 | -3,12 % | HKD 29,50 | HKD 29,84 | HKD 28,48 | 619,80K |
| 2026-09-17 | HKD 29,50 | +0,07 % | HKD 30,00 | HKD 30,60 | HKD 29,08 | 557,00K |
| 2026-09-16 | HKD 29,48 | -2,19 % | HKD 30,02 | HKD 30,02 | HKD 29,16 | 309,70K |
| 2026-09-15 | HKD 30,14 | -0,40 % | HKD 30,78 | HKD 30,78 | HKD 29,98 | 304,30K |
| 2026-09-14 | HKD 30,26 | -0,72 % | HKD 30,46 | HKD 31,00 | HKD 30,06 | 141,30K |
| 2026-09-11 | HKD 30,48 | +1,60 % | HKD 30,02 | HKD 30,50 | HKD 29,56 | 265,99K |
| 2026-09-10 | HKD 30,00 | -1,19 % | HKD 29,78 | HKD 30,16 | HKD 29,52 | 345,20K |
| 2026-09-09 | HKD 30,36 | -1,24 % | HKD 30,80 | HKD 30,80 | HKD 29,68 | 300,60K |
| 2026-09-08 | HKD 30,74 | +1,99 % | HKD 30,14 | HKD 30,74 | HKD 29,84 | 468,30K |
| 2026-09-07 | HKD 30,14 | -1,18 % | HKD 30,70 | HKD 30,70 | HKD 29,60 | 381,90K |
| 2026-09-04 | HKD 30,50 | -0,65 % | HKD 30,70 | HKD 31,68 | HKD 30,18 | 416,00K |
| 2026-09-03 | HKD 30,70 | -1,35 % | HKD 31,78 | HKD 31,94 | HKD 30,52 | 304,20K |
| 2026-09-02 | HKD 31,12 | -3,29 % | HKD 31,40 | HKD 32,00 | HKD 30,50 | 374,00K |
| 2026-09-01 | HKD 32,18 | -3,36 % | HKD 33,14 | HKD 33,14 | HKD 32,08 | 366,54K |
| 2026-08-31 | HKD 33,30 | -3,42 % | HKD 33,20 | HKD 34,78 | HKD 32,84 | 622,10K |
| 2026-08-28 | HKD 34,48 | +7,28 % | HKD 32,50 | HKD 34,48 | HKD 31,60 | 1,63M |
| 2026-08-27 | HKD 32,14 | -14,06 % | HKD 35,98 | HKD 35,98 | HKD 30,74 | 2,91M |
| 2026-08-26 | HKD 37,40 | +1,25 % | HKD 37,86 | HKD 38,12 | HKD 37,06 | 172,20K |
| 2026-08-25 | HKD 36,94 | -0,86 % | HKD 37,30 | HKD 37,78 | HKD 36,34 | 215,90K |
| 2026-08-24 | HKD 37,26 | -0,75 % | HKD 39,00 | HKD 42,00 | HKD 36,86 | 85,10K |
| 2026-08-21 | HKD 37,54 | +1,19 % | HKD 37,60 | HKD 38,30 | HKD 36,88 | 182,50K |
| 2026-08-20 | HKD 37,10 | +0,60 % | HKD 37,50 | HKD 37,96 | HKD 37,00 | 73,70K |
| 2026-08-19 | HKD 36,88 | +1,32 % | HKD 37,00 | HKD 37,46 | HKD 35,66 | 102,60K |
| 2026-08-18 | HKD 36,40 | -3,91 % | HKD 36,52 | HKD 37,54 | HKD 36,20 | 121,00K |
| 2026-08-17 | HKD 37,88 | +2,82 % | HKD 37,12 | HKD 38,14 | HKD 36,96 | 190,00K |
| 2026-08-14 | HKD 36,84 | +0,66 % | HKD 37,40 | HKD 37,40 | HKD 36,16 | 69,00K |
| 2026-08-13 | HKD 36,60 | -1,08 % | HKD 36,72 | HKD 37,06 | HKD 36,10 | 117,70K |
| 2026-08-12 | HKD 37,00 | -1,33 % | HKD 37,50 | HKD 37,52 | HKD 36,32 | 216,40K |
| 2026-08-11 | HKD 37,50 | -0,37 % | HKD 37,00 | HKD 38,16 | HKD 37,00 | 201,01K |
| 2026-08-10 | HKD 37,64 | +0,97 % | HKD 38,00 | HKD 38,12 | HKD 37,18 | 193,40K |
| 2026-08-07 | HKD 37,28 | -0,27 % | HKD 38,00 | HKD 38,00 | HKD 36,80 | 151,50K |
| 2026-08-06 | HKD 37,38 | -2,10 % | HKD 38,30 | HKD 38,56 | HKD 37,22 | 131,70K |
| 2026-08-05 | HKD 38,18 | +0,05 % | HKD 38,88 | HKD 38,88 | HKD 37,24 | 258,09K |
| 2026-08-04 | HKD 38,16 | +0,21 % | HKD 38,02 | HKD 38,88 | HKD 37,04 | 329,20K |
| 2026-08-03 | HKD 38,08 | -4,23 % | HKD 38,84 | HKD 40,44 | HKD 38,00 | 321,45K |
| 2026-07-31 | HKD 39,76 | +2,05 % | HKD 37,36 | HKD 40,80 | HKD 37,36 | 341,07K |
| 2026-07-30 | HKD 38,96 | -0,15 % | HKD 39,04 | HKD 40,24 | HKD 38,34 | 373,50K |
| 2026-07-29 | HKD 39,02 | +3,34 % | HKD 37,62 | HKD 39,22 | HKD 37,62 | 403,30K |
| 2026-07-28 | HKD 37,76 | +2,05 % | HKD 37,00 | HKD 38,58 | HKD 36,66 | 267,20K |
| 2026-07-27 | HKD 37,00 | +1,59 % | HKD 37,10 | HKD 37,44 | HKD 36,66 | 91,30K |
| 2026-07-24 | HKD 36,42 | -0,92 % | HKD 36,34 | HKD 37,10 | HKD 35,60 | 176,30K |
| 2026-07-23 | HKD 36,76 | -0,59 % | HKD 37,28 | HKD 37,68 | HKD 36,28 | 162,70K |
| 2026-07-22 | HKD 36,98 | -2,22 % | HKD 37,08 | HKD 38,80 | HKD 36,66 | 376,60K |
| 2026-07-21 | HKD 37,82 | -4,06 % | HKD 39,50 | HKD 39,68 | HKD 37,00 | 455,00K |
| 2026-07-20 | HKD 39,42 | -1,10 % | HKD 40,00 | HKD 40,76 | HKD 37,82 | 371,40K |
| 2026-07-17 | HKD 39,86 | +1,74 % | HKD 39,16 | HKD 39,86 | HKD 37,24 | 677,60K |
| 2026-07-16 | HKD 39,18 | +6,99 % | HKD 37,00 | HKD 39,46 | HKD 37,00 | 492,94K |
| 2026-07-15 | HKD 36,62 | +1,67 % | HKD 35,00 | HKD 37,00 | HKD 35,00 | 272,60K |
| 2026-07-14 | HKD 36,02 | -0,33 % | HKD 36,26 | HKD 37,14 | HKD 34,20 | 385,00K |
| 2026-07-13 | HKD 36,14 | +4,33 % | HKD 35,66 | HKD 36,32 | HKD 34,86 | 573,10K |
| 2026-07-10 | HKD 34,64 | +5,10 % | HKD 33,22 | HKD 35,86 | HKD 32,90 | 710,64K |
| 2026-07-09 | HKD 32,96 | -1,73 % | HKD 33,54 | HKD 34,10 | HKD 32,56 | 887,00K |
| 2026-07-08 | HKD 33,54 | 0,00 % | HKD 33,56 | HKD 34,96 | HKD 33,30 | 1,10M |
| 2026-07-07 | HKD 33,54 | -2,04 % | HKD 34,00 | HKD 34,90 | HKD 32,94 | 853,30K |
| 2026-07-06 | HKD 34,24 | +6,14 % | HKD 32,02 | HKD 34,28 | HKD 32,02 | 268,80K |
| 2026-07-03 | HKD 32,26 | +1,96 % | HKD 32,68 | HKD 32,68 | HKD 31,66 | 351,40K |
| 2026-07-02 | HKD 31,64 | +7,40 % | HKD 29,54 | HKD 32,80 | HKD 29,54 | 459,00K |
| 2026-06-30 | HKD 29,46 | -1,80 % | HKD 30,88 | HKD 30,88 | HKD 28,92 | 263,00K |
| 2026-06-29 | HKD 30,00 | +3,95 % | HKD 29,48 | HKD 30,80 | HKD 28,78 | 432,75K |
| 2026-06-26 | HKD 28,86 | -2,10 % | HKD 30,36 | HKD 30,36 | HKD 28,42 | 259,87K |
| 2026-06-25 | HKD 29,48 | -1,07 % | HKD 30,00 | HKD 30,24 | HKD 29,10 | 328,40K |
| 2026-06-24 | HKD 29,80 | -3,37 % | HKD 30,84 | HKD 32,00 | HKD 29,62 | 239,94K |
| 2026-06-23 | HKD 30,84 | +0,78 % | HKD 30,60 | HKD 31,76 | HKD 29,94 | 723,80K |
| 2026-06-22 | HKD 30,60 | -7,10 % | HKD 32,94 | HKD 33,34 | HKD 30,48 | 1,10M |
| 2026-06-18 | HKD 32,94 | -4,41 % | HKD 34,36 | HKD 35,18 | HKD 32,20 | 475,62K |
| 2026-06-17 | HKD 34,46 | -2,77 % | HKD 35,50 | HKD 35,60 | HKD 34,30 | 442,20K |
| 2026-06-16 | HKD 35,44 | -0,67 % | HKD 35,88 | HKD 36,28 | HKD 34,04 | 728,26K |
| 2026-06-15 | HKD 35,68 | +0,28 % | HKD 36,12 | HKD 36,42 | HKD 35,20 | 193,87K |
| 2026-06-12 | HKD 35,58 | +0,62 % | HKD 36,50 | HKD 36,50 | HKD 35,18 | 199,90K |
| 2026-06-11 | HKD 35,36 | -1,72 % | HKD 37,18 | HKD 37,18 | HKD 35,00 | 340,10K |
| 2026-06-10 | HKD 35,98 | +2,16 % | HKD 35,44 | HKD 36,52 | HKD 35,32 | 417,40K |
| 2026-06-09 | HKD 35,22 | -2,11 % | HKD 36,12 | HKD 36,18 | HKD 35,12 | 214,60K |
| 2026-06-08 | HKD 35,98 | -5,27 % | HKD 37,56 | HKD 37,62 | HKD 35,70 | 206,60K |
| 2026-06-05 | HKD 37,98 | +3,66 % | HKD 36,68 | HKD 38,50 | HKD 36,32 | 806,82K |
| 2026-06-04 | HKD 36,64 | -2,08 % | HKD 37,10 | HKD 37,46 | HKD 35,84 | 1,35M |
| 2026-06-03 | HKD 37,42 | -6,68 % | HKD 40,10 | HKD 40,10 | HKD 37,22 | 331,27K |
| 2026-06-02 | HKD 40,10 | +2,09 % | HKD 38,98 | HKD 40,32 | HKD 38,14 | 408,10K |
| 2026-06-01 | HKD 39,28 | +1,55 % | HKD 39,98 | HKD 39,98 | HKD 38,56 | 181,80K |
| 2026-05-29 | HKD 38,68 | +1,36 % | HKD 38,10 | HKD 39,80 | HKD 38,10 | 528,79K |
| 2026-05-28 | HKD 38,16 | -2,35 % | HKD 39,08 | HKD 39,38 | HKD 37,02 | 483,60K |
| 2026-05-27 | HKD 39,08 | -4,91 % | HKD 41,00 | HKD 41,44 | HKD 38,90 | 379,00K |