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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 31,50 | -2,66 % | HKD 31,44 | HKD 31,56 | HKD 30,60 | 1,38M |
| 2026-09-29 | HKD 32,36 | -2,24 % | HKD 33,10 | HKD 33,10 | HKD 32,32 | 575,70K |
| 2026-09-28 | HKD 33,10 | +2,22 % | HKD 32,94 | HKD 33,24 | HKD 32,70 | 1,54M |
| 2026-09-25 | HKD 32,38 | +1,12 % | HKD 32,50 | HKD 32,62 | HKD 32,02 | 1,22M |
| 2026-09-24 | HKD 32,02 | +0,13 % | HKD 31,90 | HKD 32,28 | HKD 31,84 | 749,22K |
| 2026-09-23 | HKD 31,98 | -0,93 % | HKD 32,00 | HKD 32,98 | HKD 31,72 | 1,02M |
| 2026-09-22 | HKD 32,28 | +5,56 % | HKD 32,08 | HKD 33,08 | HKD 32,08 | 1,45M |
| 2026-09-21 | HKD 30,58 | -1,67 % | HKD 31,00 | HKD 31,22 | HKD 30,56 | 1,05M |
| 2026-09-18 | HKD 31,10 | +0,71 % | HKD 30,86 | HKD 31,14 | HKD 30,52 | 14,57M |
| 2026-09-17 | HKD 30,88 | -0,71 % | HKD 31,14 | HKD 31,78 | HKD 30,68 | 830,90K |
| 2026-09-16 | HKD 31,10 | -1,83 % | HKD 31,52 | HKD 31,54 | HKD 30,76 | 883,55K |
| 2026-09-15 | HKD 31,68 | -0,31 % | HKD 31,78 | HKD 32,50 | HKD 31,60 | 1,15M |
| 2026-09-14 | HKD 31,78 | +2,65 % | HKD 31,52 | HKD 31,82 | HKD 30,92 | 621,50K |
| 2026-09-11 | HKD 30,96 | -0,77 % | HKD 31,10 | HKD 31,20 | HKD 30,62 | 745,64K |
| 2026-09-10 | HKD 31,20 | -1,02 % | HKD 31,44 | HKD 31,44 | HKD 30,88 | 1,06M |
| 2026-09-09 | HKD 31,52 | -2,90 % | HKD 32,06 | HKD 32,26 | HKD 31,46 | 1,29M |
| 2026-09-08 | HKD 32,46 | +0,68 % | HKD 32,18 | HKD 32,68 | HKD 32,02 | 885,04K |
| 2026-09-07 | HKD 32,24 | -1,04 % | HKD 32,12 | HKD 32,58 | HKD 32,00 | 999,36K |
| 2026-09-04 | HKD 32,58 | +0,12 % | HKD 32,54 | HKD 33,00 | HKD 32,54 | 1,12M |
| 2026-09-03 | HKD 32,54 | -0,73 % | HKD 32,72 | HKD 33,42 | HKD 32,52 | 974,87K |
| 2026-09-02 | HKD 32,78 | -1,09 % | HKD 33,14 | HKD 33,14 | HKD 32,36 | 795,20K |
| 2026-09-01 | HKD 33,14 | -1,72 % | HKD 33,72 | HKD 33,72 | HKD 32,82 | 1,49M |
| 2026-08-31 | HKD 33,72 | -1,17 % | HKD 34,10 | HKD 34,10 | HKD 33,34 | 966,19K |
| 2026-08-28 | HKD 34,12 | +0,35 % | HKD 33,62 | HKD 34,42 | HKD 33,46 | 890,00K |
| 2026-08-27 | HKD 34,00 | -0,41 % | HKD 34,14 | HKD 34,86 | HKD 33,96 | 865,20K |
| 2026-08-26 | HKD 34,14 | +1,19 % | HKD 33,78 | HKD 34,38 | HKD 33,78 | 839,30K |
| 2026-08-25 | HKD 33,74 | -0,12 % | HKD 33,76 | HKD 34,38 | HKD 33,22 | 1,61M |
| 2026-08-24 | HKD 33,78 | -2,14 % | HKD 34,52 | HKD 34,52 | HKD 33,50 | 2,37M |
| 2026-08-21 | HKD 34,52 | -1,76 % | HKD 35,08 | HKD 35,08 | HKD 34,20 | 1,10M |
| 2026-08-20 | HKD 35,14 | +2,63 % | HKD 35,00 | HKD 35,68 | HKD 35,00 | 2,71M |
| 2026-08-19 | HKD 34,24 | -1,04 % | HKD 34,02 | HKD 34,34 | HKD 33,60 | 2,13M |
| 2026-08-18 | HKD 34,60 | +0,58 % | HKD 34,60 | HKD 34,68 | HKD 34,06 | 2,83M |
| 2026-08-17 | HKD 34,40 | +2,38 % | HKD 34,10 | HKD 34,70 | HKD 34,10 | 2,48M |
| 2026-08-14 | HKD 33,60 | +2,00 % | HKD 33,90 | HKD 34,18 | HKD 33,46 | 2,10M |
| 2026-08-13 | HKD 32,94 | -2,31 % | HKD 33,50 | HKD 33,50 | HKD 32,82 | 2,12M |
| 2026-08-12 | HKD 33,72 | -12,55 % | HKD 34,16 | HKD 34,18 | HKD 33,14 | 7,05M |
| 2026-08-11 | HKD 38,56 | +2,55 % | HKD 38,70 | HKD 40,88 | HKD 38,16 | 2,56M |
| 2026-08-10 | HKD 37,60 | +0,59 % | HKD 37,40 | HKD 37,72 | HKD 36,94 | 839,50K |
| 2026-08-07 | HKD 37,38 | -0,05 % | HKD 37,48 | HKD 37,76 | HKD 36,80 | 597,90K |
| 2026-08-06 | HKD 37,40 | -0,53 % | HKD 37,60 | HKD 38,20 | HKD 37,12 | 910,00K |
| 2026-08-05 | HKD 37,60 | -0,37 % | HKD 37,54 | HKD 38,30 | HKD 37,38 | 783,50K |
| 2026-08-04 | HKD 37,74 | +1,13 % | HKD 37,32 | HKD 37,92 | HKD 37,30 | 882,78K |
| 2026-08-03 | HKD 37,32 | -3,06 % | HKD 38,30 | HKD 38,46 | HKD 37,22 | 3,88M |
| 2026-07-31 | HKD 38,50 | -0,62 % | HKD 38,10 | HKD 38,82 | HKD 37,10 | 2,76M |
| 2026-07-30 | HKD 38,74 | +1,47 % | HKD 38,22 | HKD 39,00 | HKD 37,90 | 2,20M |
| 2026-07-29 | HKD 38,18 | +4,60 % | HKD 37,00 | HKD 38,56 | HKD 36,98 | 3,02M |
| 2026-07-28 | HKD 36,50 | +2,93 % | HKD 35,88 | HKD 36,82 | HKD 35,88 | 2,95M |
| 2026-07-27 | HKD 35,46 | +3,38 % | HKD 34,68 | HKD 35,70 | HKD 34,66 | 838,75K |
| 2026-07-24 | HKD 34,30 | -2,00 % | HKD 34,88 | HKD 34,88 | HKD 34,00 | 588,40K |
| 2026-07-23 | HKD 35,00 | +0,06 % | HKD 34,98 | HKD 35,26 | HKD 34,22 | 1,31M |
| 2026-07-22 | HKD 34,98 | -3,64 % | HKD 36,30 | HKD 36,30 | HKD 34,74 | 1,65M |
| 2026-07-21 | HKD 36,30 | +0,55 % | HKD 36,28 | HKD 36,78 | HKD 35,86 | 2,33M |
| 2026-07-20 | HKD 36,10 | -1,31 % | HKD 36,84 | HKD 37,16 | HKD 35,58 | 4,12M |
| 2026-07-17 | HKD 36,58 | +1,05 % | HKD 36,54 | HKD 37,00 | HKD 36,06 | 4,71M |
| 2026-07-16 | HKD 36,20 | +4,50 % | HKD 34,50 | HKD 36,56 | HKD 34,50 | 2,97M |
| 2026-07-15 | HKD 34,64 | -1,03 % | HKD 35,10 | HKD 35,10 | HKD 34,26 | 803,30K |
| 2026-07-14 | HKD 35,00 | +1,16 % | HKD 34,60 | HKD 35,10 | HKD 34,08 | 973,34K |
| 2026-07-13 | HKD 34,60 | -1,26 % | HKD 35,48 | HKD 35,48 | HKD 34,38 | 834,78K |
| 2026-07-10 | HKD 35,04 | +0,81 % | HKD 34,96 | HKD 35,48 | HKD 34,62 | 1,64M |
| 2026-07-09 | HKD 34,76 | -1,31 % | HKD 35,22 | HKD 35,34 | HKD 34,38 | 996,80K |
| 2026-07-08 | HKD 35,22 | +3,04 % | HKD 34,32 | HKD 35,24 | HKD 33,86 | 1,18M |
| 2026-07-07 | HKD 34,18 | -2,06 % | HKD 34,90 | HKD 35,20 | HKD 34,00 | 714,48K |
| 2026-07-06 | HKD 34,90 | +0,46 % | HKD 34,90 | HKD 35,40 | HKD 34,64 | 1,22M |
| 2026-07-03 | HKD 34,74 | +2,36 % | HKD 34,00 | HKD 34,86 | HKD 34,00 | 2,41M |
| 2026-07-02 | HKD 33,94 | +3,22 % | HKD 33,58 | HKD 34,58 | HKD 33,58 | 1,28M |
| 2026-06-30 | HKD 32,88 | 0,00 % | HKD 32,74 | HKD 33,90 | HKD 32,52 | 1,19M |
| 2026-06-29 | HKD 32,88 | +4,51 % | HKD 32,18 | HKD 33,46 | HKD 31,82 | 1,35M |
| 2026-06-26 | HKD 31,46 | -2,24 % | HKD 32,00 | HKD 32,00 | HKD 31,16 | 1,68M |
| 2026-06-25 | HKD 32,18 | -1,35 % | HKD 32,80 | HKD 33,16 | HKD 32,00 | 1,98M |
| 2026-06-24 | HKD 32,62 | +1,87 % | HKD 32,54 | HKD 32,88 | HKD 32,00 | 3,37M |
| 2026-06-23 | HKD 32,02 | -5,04 % | HKD 33,36 | HKD 33,36 | HKD 31,74 | 2,21M |
| 2026-06-22 | HKD 33,72 | -0,65 % | HKD 33,94 | HKD 34,06 | HKD 33,30 | 2,32M |
| 2026-06-18 | HKD 33,94 | -2,64 % | HKD 34,80 | HKD 35,16 | HKD 33,52 | 1,95M |
| 2026-06-17 | HKD 34,86 | -1,36 % | HKD 35,26 | HKD 35,26 | HKD 34,58 | 824,33K |
| 2026-06-16 | HKD 35,34 | -1,89 % | HKD 36,00 | HKD 36,00 | HKD 35,04 | 1,64M |
| 2026-06-15 | HKD 36,02 | -0,99 % | HKD 36,60 | HKD 36,98 | HKD 35,68 | 1,55M |
| 2026-06-12 | HKD 36,38 | +2,02 % | HKD 35,88 | HKD 36,58 | HKD 35,54 | 1,63M |
| 2026-06-11 | HKD 35,66 | +0,85 % | HKD 35,80 | HKD 36,48 | HKD 35,24 | 1,42M |
| 2026-06-10 | HKD 35,36 | -0,23 % | HKD 35,44 | HKD 35,68 | HKD 35,02 | 1,22M |
| 2026-06-09 | HKD 35,44 | +0,11 % | HKD 35,32 | HKD 35,72 | HKD 35,24 | 1,05M |
| 2026-06-08 | HKD 35,40 | -1,39 % | HKD 35,48 | HKD 35,84 | HKD 34,98 | 875,10K |
| 2026-06-05 | HKD 35,90 | +1,82 % | HKD 35,34 | HKD 36,70 | HKD 35,34 | 2,32M |
| 2026-06-04 | HKD 35,26 | -4,24 % | HKD 36,16 | HKD 36,16 | HKD 35,10 | 1,55M |
| 2026-06-03 | HKD 36,82 | -3,16 % | HKD 37,60 | HKD 37,60 | HKD 36,42 | 2,24M |
| 2026-06-02 | HKD 38,02 | +5,20 % | HKD 36,50 | HKD 38,12 | HKD 36,30 | 3,19M |
| 2026-06-01 | HKD 36,14 | +2,26 % | HKD 35,74 | HKD 36,50 | HKD 35,74 | 2,05M |
| 2026-05-29 | HKD 35,34 | +1,20 % | HKD 35,84 | HKD 36,34 | HKD 35,10 | 3,36M |
| 2026-05-28 | HKD 34,92 | -0,85 % | HKD 35,40 | HKD 35,72 | HKD 34,62 | 2,57M |
| 2026-05-27 | HKD 35,22 | +0,80 % | HKD 35,80 | HKD 35,80 | HKD 35,22 | 1,66M |
| 2026-05-26 | HKD 34,94 | -2,51 % | HKD 35,40 | HKD 35,40 | HKD 34,20 | 2,32M |