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 33,52 | -1,00 % | HKD 33,50 | HKD 33,70 | HKD 32,68 | 21,60K |
| 2026-09-30 | HKD 33,86 | -0,41 % | HKD 34,10 | HKD 34,30 | HKD 33,86 | 148,20K |
| 2026-09-29 | HKD 34,00 | +0,71 % | HKD 34,00 | HKD 34,30 | HKD 33,80 | 149,40K |
| 2026-09-28 | HKD 33,76 | -0,30 % | HKD 33,52 | HKD 34,28 | HKD 33,52 | 153,00K |
| 2026-09-25 | HKD 33,86 | -2,31 % | HKD 34,90 | HKD 34,96 | HKD 33,68 | 153,40K |
| 2026-09-24 | HKD 34,66 | -0,63 % | HKD 34,50 | HKD 34,98 | HKD 34,26 | 392,00K |
| 2026-09-23 | HKD 34,88 | +4,12 % | HKD 33,20 | HKD 34,98 | HKD 32,92 | 155,40K |
| 2026-09-22 | HKD 33,50 | -2,16 % | HKD 34,50 | HKD 34,50 | HKD 33,50 | 148,20K |
| 2026-09-21 | HKD 34,24 | +1,18 % | HKD 34,50 | HKD 34,50 | HKD 33,14 | 147,60K |
| 2026-09-18 | HKD 33,84 | -2,08 % | HKD 35,00 | HKD 35,02 | HKD 33,50 | 259,80K |
| 2026-09-17 | HKD 34,56 | -0,58 % | HKD 35,00 | HKD 35,30 | HKD 34,42 | 146,80K |
| 2026-09-16 | HKD 34,76 | -0,29 % | HKD 35,00 | HKD 35,00 | HKD 33,96 | 152,20K |
| 2026-09-15 | HKD 34,86 | -1,41 % | HKD 35,00 | HKD 35,30 | HKD 34,72 | 145,20K |
| 2026-09-14 | HKD 35,36 | +3,70 % | HKD 34,00 | HKD 35,60 | HKD 33,76 | 186,00K |
| 2026-09-11 | HKD 34,10 | +2,71 % | HKD 34,00 | HKD 34,50 | HKD 33,20 | 196,00K |
| 2026-09-10 | HKD 33,20 | -1,07 % | HKD 33,50 | HKD 33,94 | HKD 32,18 | 606,40K |
| 2026-09-09 | HKD 33,56 | +1,70 % | HKD 32,60 | HKD 33,86 | HKD 32,60 | 153,60K |
| 2026-09-08 | HKD 33,00 | -0,18 % | HKD 32,92 | HKD 33,46 | HKD 31,76 | 207,20K |
| 2026-09-07 | HKD 33,06 | -3,90 % | HKD 34,50 | HKD 34,58 | HKD 32,00 | 1,05M |
| 2026-09-04 | HKD 34,40 | -3,26 % | HKD 35,50 | HKD 35,58 | HKD 34,40 | 155,40K |
| 2026-09-03 | HKD 35,56 | +1,66 % | HKD 34,94 | HKD 35,68 | HKD 34,62 | 149,00K |
| 2026-09-02 | HKD 34,98 | +0,69 % | HKD 34,90 | HKD 34,98 | HKD 34,16 | 148,80K |
| 2026-09-01 | HKD 34,74 | -1,03 % | HKD 35,00 | HKD 35,44 | HKD 34,28 | 159,00K |
| 2026-08-31 | HKD 35,10 | -0,23 % | HKD 35,00 | HKD 35,46 | HKD 34,46 | 154,80K |
| 2026-08-28 | HKD 35,18 | +2,33 % | HKD 34,50 | HKD 35,40 | HKD 34,50 | 145,40K |
| 2026-08-27 | HKD 34,38 | -0,81 % | HKD 34,50 | HKD 35,16 | HKD 34,12 | 167,80K |
| 2026-08-26 | HKD 34,66 | +1,64 % | HKD 34,10 | HKD 34,90 | HKD 33,52 | 174,20K |
| 2026-08-25 | HKD 34,10 | -0,29 % | HKD 33,82 | HKD 34,30 | HKD 33,22 | 156,40K |
| 2026-08-24 | HKD 34,20 | +0,71 % | HKD 33,62 | HKD 34,26 | HKD 32,66 | 161,60K |
| 2026-08-21 | HKD 33,96 | -0,53 % | HKD 34,36 | HKD 34,36 | HKD 33,12 | 151,80K |
| 2026-08-20 | HKD 34,14 | +1,67 % | HKD 33,30 | HKD 34,38 | HKD 33,30 | 153,20K |
| 2026-08-19 | HKD 33,58 | +3,32 % | HKD 32,66 | HKD 33,60 | HKD 32,22 | 384,60K |
| 2026-08-18 | HKD 32,50 | -0,49 % | HKD 32,94 | HKD 33,56 | HKD 32,20 | 207,60K |
| 2026-08-17 | HKD 32,66 | -2,22 % | HKD 33,40 | HKD 33,40 | HKD 32,44 | 162,80K |
| 2026-08-14 | HKD 33,40 | +0,06 % | HKD 33,40 | HKD 33,40 | HKD 32,80 | 152,40K |
| 2026-08-13 | HKD 33,38 | +3,09 % | HKD 32,74 | HKD 33,38 | HKD 32,46 | 154,80K |
| 2026-08-12 | HKD 32,38 | -0,55 % | HKD 32,86 | HKD 33,36 | HKD 32,36 | 176,40K |
| 2026-08-11 | HKD 32,56 | +2,13 % | HKD 32,16 | HKD 33,00 | HKD 31,68 | 169,20K |
| 2026-08-10 | HKD 31,88 | +1,14 % | HKD 31,28 | HKD 32,50 | HKD 31,28 | 158,60K |
| 2026-08-07 | HKD 31,52 | +1,68 % | HKD 31,00 | HKD 31,94 | HKD 30,50 | 168,20K |
| 2026-08-06 | HKD 31,00 | +0,32 % | HKD 30,56 | HKD 31,96 | HKD 30,00 | 1,37M |
| 2026-08-05 | HKD 30,90 | -2,65 % | HKD 31,50 | HKD 31,60 | HKD 30,80 | 166,80K |
| 2026-08-04 | HKD 31,74 | -0,69 % | HKD 31,50 | HKD 32,34 | HKD 30,04 | 160,60K |
| 2026-08-03 | HKD 31,96 | -4,14 % | HKD 33,02 | HKD 33,02 | HKD 30,52 | 225,60K |
| 2026-07-31 | HKD 33,34 | -1,88 % | HKD 33,90 | HKD 34,48 | HKD 31,50 | 185,00K |
| 2026-07-30 | HKD 33,98 | +3,72 % | HKD 33,00 | HKD 34,40 | HKD 32,60 | 155,00K |
| 2026-07-29 | HKD 32,76 | -1,03 % | HKD 33,00 | HKD 33,56 | HKD 32,50 | 797,60K |
| 2026-07-28 | HKD 33,10 | -0,90 % | HKD 33,02 | HKD 33,16 | HKD 32,20 | 175,40K |
| 2026-07-27 | HKD 33,40 | +0,78 % | HKD 33,00 | HKD 34,24 | HKD 32,56 | 380,20K |
| 2026-07-24 | HKD 33,14 | -3,89 % | HKD 34,00 | HKD 34,30 | HKD 33,08 | 163,60K |
| 2026-07-23 | HKD 34,48 | -2,60 % | HKD 34,80 | HKD 35,28 | HKD 33,50 | 178,60K |
| 2026-07-22 | HKD 35,40 | +4,42 % | HKD 33,60 | HKD 35,40 | HKD 32,50 | 209,20K |
| 2026-07-21 | HKD 33,90 | +4,18 % | HKD 33,60 | HKD 33,90 | HKD 32,00 | 1,60M |
| 2026-07-20 | HKD 32,54 | -1,09 % | HKD 33,00 | HKD 33,94 | HKD 32,30 | 165,40K |
| 2026-07-17 | HKD 32,90 | -0,66 % | HKD 34,00 | HKD 34,00 | HKD 32,32 | 2,60K |
| 2026-07-16 | HKD 33,12 | -2,53 % | HKD 34,50 | HKD 35,50 | HKD 32,10 | 46,00K |
| 2026-07-15 | HKD 33,98 | +1,86 % | HKD 33,50 | HKD 34,20 | HKD 33,02 | 102,60K |
| 2026-07-14 | HKD 33,36 | +3,28 % | HKD 32,50 | HKD 33,86 | HKD 31,96 | 155,60K |
| 2026-07-13 | HKD 32,30 | +1,96 % | HKD 31,60 | HKD 32,76 | HKD 31,30 | 226,80K |
| 2026-07-10 | HKD 31,68 | +2,92 % | HKD 30,78 | HKD 32,42 | HKD 29,80 | 174,60K |
| 2026-07-09 | HKD 30,78 | +2,53 % | HKD 30,80 | HKD 30,82 | HKD 30,02 | 108,80K |
| 2026-07-08 | HKD 30,02 | -1,25 % | HKD 31,00 | HKD 32,00 | HKD 30,00 | 298,40K |
| 2026-07-07 | HKD 30,40 | -3,12 % | HKD 31,40 | HKD 31,46 | HKD 30,00 | 110,80K |
| 2026-07-06 | HKD 31,38 | -0,25 % | HKD 31,80 | HKD 32,00 | HKD 31,08 | 117,60K |
| 2026-07-03 | HKD 31,46 | -0,13 % | HKD 31,80 | HKD 32,20 | HKD 31,34 | 132,20K |
| 2026-07-02 | HKD 31,50 | +2,94 % | HKD 31,00 | HKD 32,38 | HKD 31,00 | 133,80K |
| 2026-06-30 | HKD 30,60 | -2,73 % | HKD 31,50 | HKD 32,00 | HKD 30,00 | 127,40K |
| 2026-06-29 | HKD 31,46 | +2,54 % | HKD 30,50 | HKD 32,56 | HKD 30,12 | 132,00K |
| 2026-06-26 | HKD 30,68 | -1,41 % | HKD 31,20 | HKD 31,40 | HKD 30,38 | 105,80K |
| 2026-06-25 | HKD 31,12 | +5,06 % | HKD 29,80 | HKD 31,40 | HKD 29,78 | 170,00K |
| 2026-06-24 | HKD 29,62 | -4,45 % | HKD 31,30 | HKD 31,70 | HKD 29,62 | 164,00K |
| 2026-06-23 | HKD 31,00 | -2,08 % | HKD 32,00 | HKD 32,26 | HKD 30,50 | 161,80K |
| 2026-06-22 | HKD 31,66 | -1,06 % | HKD 32,00 | HKD 32,60 | HKD 29,92 | 207,80K |
| 2026-06-18 | HKD 32,00 | +0,25 % | HKD 31,50 | HKD 33,30 | HKD 31,50 | 156,00K |
| 2026-06-17 | HKD 31,92 | +0,88 % | HKD 31,60 | HKD 32,36 | HKD 30,54 | 163,20K |
| 2026-06-16 | HKD 31,64 | -0,63 % | HKD 31,40 | HKD 32,26 | HKD 31,06 | 241,80K |
| 2026-06-15 | HKD 31,84 | +0,70 % | HKD 33,00 | HKD 33,00 | HKD 31,30 | 325,00K |
| 2026-06-12 | HKD 31,62 | +0,32 % | HKD 31,00 | HKD 31,98 | HKD 30,56 | 188,20K |
| 2026-06-11 | HKD 31,52 | +6,85 % | HKD 29,70 | HKD 31,52 | HKD 29,50 | 202,20K |
| 2026-06-10 | HKD 29,50 | -1,07 % | HKD 29,34 | HKD 30,20 | HKD 28,24 | 178,60K |
| 2026-06-09 | HKD 29,82 | -0,53 % | HKD 30,30 | HKD 30,50 | HKD 29,50 | 168,00K |
| 2026-06-08 | HKD 29,98 | -3,41 % | HKD 31,00 | HKD 31,26 | HKD 29,50 | 173,20K |
| 2026-06-05 | HKD 31,04 | -2,45 % | HKD 30,14 | HKD 32,34 | HKD 30,14 | 162,60K |
| 2026-06-04 | HKD 31,82 | -1,67 % | HKD 32,30 | HKD 32,60 | HKD 31,82 | 169,80K |
| 2026-06-03 | HKD 32,36 | -2,24 % | HKD 32,52 | HKD 32,60 | HKD 32,06 | 162,20K |
| 2026-06-02 | HKD 33,10 | -1,55 % | HKD 33,62 | HKD 33,62 | HKD 32,66 | 161,40K |
| 2026-06-01 | HKD 33,62 | -2,27 % | HKD 34,54 | HKD 34,60 | HKD 33,42 | 163,40K |
| 2026-05-29 | HKD 34,40 | +3,06 % | HKD 33,50 | HKD 34,48 | HKD 33,38 | 153,40K |
| 2026-05-28 | HKD 33,38 | -2,91 % | HKD 34,50 | HKD 34,50 | HKD 33,38 | 175,00K |
| 2026-05-27 | HKD 34,38 | +1,12 % | HKD 33,90 | HKD 34,40 | HKD 33,60 | 149,40K |