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 22,70 | -0,44 % | HKD 23,40 | HKD 23,60 | HKD 22,22 | 124,00K |
| 2026-09-30 | HKD 22,80 | -1,38 % | HKD 23,30 | HKD 23,84 | HKD 21,58 | 650,00K |
| 2026-09-29 | HKD 23,12 | +4,14 % | HKD 23,00 | HKD 23,12 | HKD 21,52 | 635,00K |
| 2026-09-28 | HKD 22,20 | +0,82 % | HKD 21,30 | HKD 22,30 | HKD 20,70 | 739,00K |
| 2026-09-25 | HKD 22,02 | -1,34 % | HKD 22,00 | HKD 22,52 | HKD 21,00 | 691,00K |
| 2026-09-24 | HKD 22,32 | +0,18 % | HKD 22,12 | HKD 22,78 | HKD 20,58 | 798,10K |
| 2026-09-23 | HKD 22,28 | -7,17 % | HKD 23,70 | HKD 24,48 | HKD 21,22 | 700,00K |
| 2026-09-22 | HKD 24,00 | -2,83 % | HKD 24,80 | HKD 26,06 | HKD 22,60 | 714,00K |
| 2026-09-21 | HKD 24,70 | +1,23 % | HKD 24,10 | HKD 24,70 | HKD 20,26 | 719,20K |
| 2026-09-18 | HKD 24,40 | -4,31 % | HKD 25,00 | HKD 25,00 | HKD 23,20 | 830,00K |
| 2026-09-17 | HKD 25,50 | +1,92 % | HKD 24,82 | HKD 25,92 | HKD 24,56 | 657,00K |
| 2026-09-16 | HKD 25,02 | -4,87 % | HKD 26,50 | HKD 26,50 | HKD 24,80 | 650,00K |
| 2026-09-15 | HKD 26,30 | +3,71 % | HKD 25,16 | HKD 26,30 | HKD 24,86 | 650,00K |
| 2026-09-14 | HKD 25,36 | -0,31 % | HKD 25,24 | HKD 26,10 | HKD 24,00 | 628,00K |
| 2026-09-11 | HKD 25,44 | +1,68 % | HKD 25,02 | HKD 27,30 | HKD 24,32 | 690,00K |
| 2026-09-10 | HKD 25,02 | +8,78 % | HKD 23,00 | HKD 25,94 | HKD 22,00 | 614,00K |
| 2026-09-09 | HKD 23,00 | +1,95 % | HKD 22,56 | HKD 24,22 | HKD 22,00 | 621,00K |
| 2026-09-08 | HKD 22,56 | +9,41 % | HKD 20,66 | HKD 22,92 | HKD 20,66 | 706,00K |
| 2026-09-07 | HKD 20,62 | +0,10 % | HKD 20,40 | HKD 20,98 | HKD 19,10 | 666,00K |
| 2026-09-04 | HKD 20,60 | -1,72 % | HKD 21,00 | HKD 21,22 | HKD 19,00 | 749,00K |
| 2026-09-03 | HKD 20,96 | -2,96 % | HKD 21,00 | HKD 21,36 | HKD 19,21 | 669,00K |
| 2026-09-02 | HKD 21,60 | +4,85 % | HKD 20,56 | HKD 21,70 | HKD 20,18 | 673,00K |
| 2026-09-01 | HKD 20,60 | +0,88 % | HKD 20,18 | HKD 21,00 | HKD 18,80 | 742,00K |
| 2026-08-31 | HKD 20,42 | +4,02 % | HKD 19,50 | HKD 20,50 | HKD 18,73 | 618,00K |
| 2026-08-28 | HKD 19,63 | -0,15 % | HKD 19,46 | HKD 21,44 | HKD 18,68 | 674,00K |
| 2026-08-27 | HKD 19,66 | -3,53 % | HKD 19,41 | HKD 21,20 | HKD 19,01 | 638,00K |
| 2026-08-26 | HKD 20,38 | +13,79 % | HKD 17,51 | HKD 20,38 | HKD 17,50 | 649,00K |
| 2026-08-25 | HKD 17,91 | +5,23 % | HKD 18,66 | HKD 19,00 | HKD 16,50 | 624,00K |
| 2026-08-24 | HKD 17,02 | -9,56 % | HKD 17,88 | HKD 19,66 | HKD 16,53 | 675,00K |
| 2026-08-21 | HKD 18,82 | +20,41 % | HKD 16,50 | HKD 19,11 | HKD 15,92 | 692,00K |
| 2026-08-20 | HKD 15,63 | +6,84 % | HKD 14,62 | HKD 20,00 | HKD 14,35 | 654,00K |
| 2026-08-19 | HKD 14,63 | -38,37 % | HKD 23,20 | HKD 23,20 | HKD 14,41 | 1,15M |
| 2026-08-18 | HKD 23,74 | -7,91 % | HKD 25,76 | HKD 25,76 | HKD 19,16 | 1,00M |
| 2026-08-17 | HKD 25,78 | -2,72 % | HKD 25,72 | HKD 26,34 | HKD 23,70 | 738,00K |
| 2026-08-14 | HKD 26,50 | -1,27 % | HKD 27,44 | HKD 28,44 | HKD 24,38 | 752,00K |
| 2026-08-13 | HKD 26,84 | +4,93 % | HKD 25,58 | HKD 27,40 | HKD 23,20 | 1,16M |
| 2026-08-12 | HKD 25,58 | -2,07 % | HKD 26,14 | HKD 27,26 | HKD 25,26 | 635,00K |
| 2026-08-11 | HKD 26,12 | +1,24 % | HKD 25,76 | HKD 26,54 | HKD 24,86 | 664,00K |
| 2026-08-10 | HKD 25,80 | -0,77 % | HKD 25,00 | HKD 25,82 | HKD 24,34 | 635,00K |
| 2026-08-07 | HKD 26,00 | +0,23 % | HKD 25,20 | HKD 27,28 | HKD 25,00 | 694,00K |
| 2026-08-06 | HKD 25,94 | +3,18 % | HKD 27,00 | HKD 27,50 | HKD 25,10 | 724,00K |
| 2026-08-05 | HKD 25,14 | +0,40 % | HKD 25,40 | HKD 28,80 | HKD 24,92 | 1,05M |
| 2026-08-04 | HKD 25,04 | -0,16 % | HKD 26,50 | HKD 29,10 | HKD 24,24 | 975,00K |
| 2026-08-03 | HKD 25,08 | +11,07 % | HKD 22,10 | HKD 26,02 | HKD 21,82 | 650,00K |
| 2026-07-31 | HKD 22,58 | +0,71 % | HKD 22,50 | HKD 24,48 | HKD 21,48 | 722,00K |
| 2026-07-30 | HKD 22,42 | -0,88 % | HKD 22,60 | HKD 24,00 | HKD 22,24 | 618,00K |
| 2026-07-29 | HKD 22,62 | -3,66 % | HKD 23,12 | HKD 23,92 | HKD 21,26 | 739,00K |
| 2026-07-28 | HKD 23,48 | -1,10 % | HKD 26,06 | HKD 26,06 | HKD 22,24 | 636,00K |
| 2026-07-27 | HKD 23,74 | +0,42 % | HKD 24,38 | HKD 26,18 | HKD 23,60 | 678,00K |
| 2026-07-24 | HKD 23,64 | +6,01 % | HKD 22,30 | HKD 24,20 | HKD 22,00 | 787,00K |
| 2026-07-23 | HKD 22,30 | +3,72 % | HKD 20,90 | HKD 22,98 | HKD 20,90 | 786,00K |
| 2026-07-22 | HKD 21,50 | -2,80 % | HKD 21,98 | HKD 22,10 | HKD 21,04 | 666,00K |
| 2026-07-21 | HKD 22,12 | +12,17 % | HKD 19,20 | HKD 22,12 | HKD 19,04 | 617,00K |
| 2026-07-20 | HKD 19,72 | +3,90 % | HKD 19,14 | HKD 20,70 | HKD 18,60 | 714,00K |
| 2026-07-17 | HKD 18,98 | -8,57 % | HKD 20,40 | HKD 20,40 | HKD 17,50 | 621,00K |
| 2026-07-16 | HKD 20,76 | -4,86 % | HKD 21,82 | HKD 24,78 | HKD 18,90 | 771,00K |
| 2026-07-15 | HKD 21,82 | +8,88 % | HKD 20,80 | HKD 22,80 | HKD 18,91 | 618,00K |
| 2026-07-14 | HKD 20,04 | +4,92 % | HKD 18,90 | HKD 20,78 | HKD 18,90 | 653,00K |
| 2026-07-13 | HKD 19,10 | -3,29 % | HKD 19,71 | HKD 20,06 | HKD 18,10 | 664,10K |
| 2026-07-10 | HKD 19,75 | -5,77 % | HKD 20,96 | HKD 21,64 | HKD 18,80 | 616,50K |
| 2026-07-09 | HKD 20,96 | +5,54 % | HKD 20,48 | HKD 21,42 | HKD 19,35 | 627,00K |
| 2026-07-08 | HKD 19,86 | +2,37 % | HKD 19,00 | HKD 20,48 | HKD 17,60 | 615,00K |
| 2026-07-07 | HKD 19,40 | +3,08 % | HKD 17,50 | HKD 20,74 | HKD 17,30 | 609,00K |
| 2026-07-06 | HKD 18,82 | -7,29 % | HKD 20,32 | HKD 20,32 | HKD 17,00 | 608,00K |
| 2026-07-03 | HKD 20,30 | +17,41 % | HKD 17,35 | HKD 21,22 | HKD 17,35 | 622,00K |
| 2026-07-02 | HKD 17,29 | +8,06 % | HKD 16,12 | HKD 18,50 | HKD 16,12 | 646,00K |
| 2026-06-30 | HKD 16,00 | +4,58 % | HKD 15,50 | HKD 16,90 | HKD 15,30 | 616,00K |
| 2026-06-29 | HKD 15,30 | -1,29 % | HKD 15,98 | HKD 17,10 | HKD 15,00 | 622,00K |
| 2026-06-26 | HKD 15,50 | -6,06 % | HKD 16,68 | HKD 16,70 | HKD 15,00 | 607,00K |
| 2026-06-25 | HKD 16,50 | +21,59 % | HKD 14,50 | HKD 16,50 | HKD 13,75 | 664,00K |
| 2026-06-24 | HKD 13,57 | -7,69 % | HKD 15,00 | HKD 15,00 | HKD 13,48 | 696,00K |
| 2026-06-23 | HKD 14,70 | -2,46 % | HKD 14,38 | HKD 16,32 | HKD 14,40 | 655,00K |
| 2026-06-22 | HKD 15,07 | +1,82 % | HKD 15,10 | HKD 16,50 | HKD 15,07 | 628,00K |
| 2026-06-18 | HKD 14,80 | -2,70 % | HKD 15,49 | HKD 16,34 | HKD 14,50 | 662,00K |
| 2026-06-17 | HKD 15,21 | -0,59 % | HKD 16,00 | HKD 16,26 | HKD 15,09 | 612,00K |
| 2026-06-16 | HKD 15,30 | -6,93 % | HKD 16,28 | HKD 17,00 | HKD 15,25 | 609,00K |
| 2026-06-15 | HKD 16,44 | -8,31 % | HKD 17,50 | HKD 17,93 | HKD 16,01 | 603,00K |
| 2026-06-12 | HKD 17,93 | +14,20 % | HKD 16,42 | HKD 17,99 | HKD 15,87 | 779,00K |
| 2026-06-11 | HKD 15,70 | -12,78 % | HKD 18,00 | HKD 18,01 | HKD 15,06 | 710,00K |
| 2026-06-10 | HKD 18,00 | +16,81 % | HKD 15,21 | HKD 18,00 | HKD 14,64 | 617,00K |
| 2026-06-09 | HKD 15,41 | +5,69 % | HKD 14,58 | HKD 16,00 | HKD 14,05 | 661,00K |
| 2026-06-08 | HKD 14,58 | -15,38 % | HKD 17,23 | HKD 17,23 | HKD 14,02 | 1,07M |
| 2026-06-05 | HKD 17,23 | -2,71 % | HKD 17,18 | HKD 18,50 | HKD 15,70 | 948,00K |
| 2026-06-04 | HKD 17,71 | -7,03 % | HKD 19,08 | HKD 20,16 | HKD 17,13 | 741,00K |
| 2026-06-03 | HKD 19,05 | +8,24 % | HKD 18,12 | HKD 20,20 | HKD 17,41 | 605,00K |
| 2026-06-02 | HKD 17,60 | 0,00 % | HKD 17,66 | HKD 18,84 | HKD 17,09 | 633,00K |
| 2026-06-01 | HKD 17,60 | +18,92 % | HKD 14,63 | HKD 19,01 | HKD 14,62 | 704,00K |
| 2026-05-29 | HKD 14,80 | +7,09 % | HKD 13,82 | HKD 14,80 | HKD 12,80 | 720,00K |
| 2026-05-28 | HKD 13,82 | -4,03 % | HKD 14,50 | HKD 14,50 | HKD 12,94 | 817,00K |
| 2026-05-27 | HKD 14,40 | -1,64 % | HKD 14,55 | HKD 15,60 | HKD 13,80 | 687,00K |