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 20,68 | -4,26 % | HKD 21,52 | HKD 21,52 | HKD 20,18 | 368,40K |
| 2026-09-30 | HKD 21,60 | +3,45 % | HKD 21,48 | HKD 21,92 | HKD 20,56 | 1,31M |
| 2026-09-29 | HKD 20,88 | -0,67 % | HKD 21,02 | HKD 21,40 | HKD 20,80 | 801,32K |
| 2026-09-28 | HKD 21,02 | +2,54 % | HKD 20,50 | HKD 21,14 | HKD 20,40 | 690,56K |
| 2026-09-25 | HKD 20,50 | -2,10 % | HKD 20,94 | HKD 20,94 | HKD 20,10 | 579,70K |
| 2026-09-24 | HKD 20,94 | -0,29 % | HKD 20,82 | HKD 21,18 | HKD 20,80 | 464,62K |
| 2026-09-23 | HKD 21,00 | 0,00 % | HKD 21,00 | HKD 21,38 | HKD 20,90 | 841,90K |
| 2026-09-22 | HKD 21,00 | -5,41 % | HKD 22,20 | HKD 22,62 | HKD 20,80 | 2,02M |
| 2026-09-21 | HKD 22,20 | +4,62 % | HKD 21,50 | HKD 22,58 | HKD 21,02 | 1,66M |
| 2026-09-18 | HKD 21,22 | +1,05 % | HKD 21,08 | HKD 21,40 | HKD 20,96 | 1,49M |
| 2026-09-17 | HKD 21,00 | -3,40 % | HKD 21,70 | HKD 21,94 | HKD 20,94 | 993,30K |
| 2026-09-16 | HKD 21,74 | -2,42 % | HKD 22,50 | HKD 22,50 | HKD 21,66 | 1,39M |
| 2026-09-15 | HKD 22,28 | +0,72 % | HKD 22,00 | HKD 22,50 | HKD 21,80 | 1,98M |
| 2026-09-14 | HKD 22,12 | -1,69 % | HKD 22,50 | HKD 22,70 | HKD 21,98 | 961,40K |
| 2026-09-11 | HKD 22,50 | 0,00 % | HKD 22,12 | HKD 22,68 | HKD 22,04 | 952,20K |
| 2026-09-10 | HKD 22,50 | -1,32 % | HKD 22,50 | HKD 22,78 | HKD 21,70 | 2,20M |
| 2026-09-09 | HKD 22,80 | -3,39 % | HKD 23,48 | HKD 23,66 | HKD 22,42 | 1,32M |
| 2026-09-08 | HKD 23,60 | +2,52 % | HKD 22,96 | HKD 24,32 | HKD 22,90 | 1,77M |
| 2026-09-07 | HKD 23,02 | +3,23 % | HKD 21,90 | HKD 23,02 | HKD 21,84 | 1,23M |
| 2026-09-04 | HKD 22,30 | +4,21 % | HKD 21,42 | HKD 22,30 | HKD 21,42 | 1,65M |
| 2026-09-03 | HKD 21,40 | -2,46 % | HKD 21,92 | HKD 22,46 | HKD 21,20 | 2,11M |
| 2026-09-02 | HKD 21,94 | -1,61 % | HKD 22,00 | HKD 22,48 | HKD 20,84 | 2,50M |
| 2026-09-01 | HKD 22,30 | +2,95 % | HKD 22,28 | HKD 22,62 | HKD 21,46 | 2,35M |
| 2026-08-31 | HKD 21,66 | -3,82 % | HKD 22,40 | HKD 22,40 | HKD 21,24 | 1,87M |
| 2026-08-28 | HKD 22,52 | -3,35 % | HKD 22,84 | HKD 23,18 | HKD 22,40 | 1,61M |
| 2026-08-27 | HKD 23,30 | -1,10 % | HKD 23,76 | HKD 23,76 | HKD 23,08 | 622,10K |
| 2026-08-26 | HKD 23,56 | +1,55 % | HKD 23,30 | HKD 24,18 | HKD 22,90 | 1,06M |
| 2026-08-25 | HKD 23,20 | -3,97 % | HKD 24,70 | HKD 24,70 | HKD 23,00 | 1,29M |
| 2026-08-24 | HKD 24,16 | -0,90 % | HKD 24,58 | HKD 25,26 | HKD 24,04 | 806,30K |
| 2026-08-21 | HKD 24,38 | +0,58 % | HKD 24,24 | HKD 24,70 | HKD 24,04 | 1,06M |
| 2026-08-20 | HKD 24,24 | +3,24 % | HKD 23,42 | HKD 25,10 | HKD 23,38 | 3,06M |
| 2026-08-19 | HKD 23,48 | +5,20 % | HKD 22,36 | HKD 23,74 | HKD 21,46 | 5,29M |
| 2026-08-18 | HKD 22,32 | -22,77 % | HKD 24,58 | HKD 24,58 | HKD 20,00 | 15,37M |
| 2026-08-17 | HKD 28,90 | -2,03 % | HKD 29,70 | HKD 29,78 | HKD 28,66 | 1,35M |
| 2026-08-14 | HKD 29,50 | +4,39 % | HKD 28,50 | HKD 30,30 | HKD 28,02 | 2,55M |
| 2026-08-13 | HKD 28,26 | -4,07 % | HKD 29,46 | HKD 29,94 | HKD 28,14 | 1,59M |
| 2026-08-12 | HKD 29,46 | -1,14 % | HKD 29,64 | HKD 29,92 | HKD 29,02 | 1,02M |
| 2026-08-11 | HKD 29,80 | -0,67 % | HKD 30,36 | HKD 31,30 | HKD 29,68 | 2,84M |
| 2026-08-10 | HKD 30,00 | +8,23 % | HKD 27,84 | HKD 30,14 | HKD 27,84 | 1,69M |
| 2026-08-07 | HKD 27,72 | -1,14 % | HKD 28,12 | HKD 28,12 | HKD 26,80 | 1,04M |
| 2026-08-06 | HKD 28,04 | -3,31 % | HKD 29,10 | HKD 29,48 | HKD 27,76 | 1,21M |
| 2026-08-05 | HKD 29,00 | +1,33 % | HKD 28,20 | HKD 29,44 | HKD 28,10 | 1,03M |
| 2026-08-04 | HKD 28,62 | -1,51 % | HKD 28,84 | HKD 29,38 | HKD 27,88 | 1,20M |
| 2026-08-03 | HKD 29,06 | -2,29 % | HKD 29,22 | HKD 30,20 | HKD 28,80 | 1,08M |
| 2026-07-31 | HKD 29,74 | +0,54 % | HKD 29,58 | HKD 29,90 | HKD 27,92 | 2,62M |
| 2026-07-30 | HKD 29,58 | +0,68 % | HKD 29,30 | HKD 31,70 | HKD 29,20 | 3,32M |
| 2026-07-29 | HKD 29,38 | +10,04 % | HKD 26,70 | HKD 29,46 | HKD 26,70 | 3,30M |
| 2026-07-28 | HKD 26,70 | -4,23 % | HKD 28,00 | HKD 28,46 | HKD 26,38 | 1,05M |
| 2026-07-27 | HKD 27,88 | -0,29 % | HKD 27,90 | HKD 28,66 | HKD 27,52 | 397,00K |
| 2026-07-24 | HKD 27,96 | -1,89 % | HKD 28,50 | HKD 29,50 | HKD 27,78 | 1,42M |
| 2026-07-23 | HKD 28,50 | +1,79 % | HKD 28,00 | HKD 29,38 | HKD 27,50 | 1,58M |
| 2026-07-22 | HKD 28,00 | -1,13 % | HKD 28,70 | HKD 28,70 | HKD 27,60 | 1,54M |
| 2026-07-21 | HKD 28,32 | -0,14 % | HKD 28,26 | HKD 29,20 | HKD 27,70 | 1,20M |
| 2026-07-20 | HKD 28,36 | +5,74 % | HKD 27,16 | HKD 28,48 | HKD 27,00 | 1,25M |
| 2026-07-17 | HKD 26,82 | -3,80 % | HKD 27,90 | HKD 28,40 | HKD 26,06 | 1,02M |
| 2026-07-16 | HKD 27,88 | +1,38 % | HKD 27,50 | HKD 28,88 | HKD 27,10 | 1,77M |
| 2026-07-15 | HKD 27,50 | +5,36 % | HKD 26,10 | HKD 27,76 | HKD 25,44 | 1,94M |
| 2026-07-14 | HKD 26,10 | -2,39 % | HKD 26,84 | HKD 27,16 | HKD 25,32 | 1,64M |
| 2026-07-13 | HKD 26,74 | +2,69 % | HKD 26,40 | HKD 27,26 | HKD 25,92 | 1,60M |
| 2026-07-10 | HKD 26,04 | -0,46 % | HKD 26,40 | HKD 27,08 | HKD 25,32 | 1,11M |
| 2026-07-09 | HKD 26,16 | -4,60 % | HKD 27,42 | HKD 27,44 | HKD 25,92 | 1,20M |
| 2026-07-08 | HKD 27,42 | +5,62 % | HKD 26,50 | HKD 28,02 | HKD 25,72 | 2,34M |
| 2026-07-07 | HKD 25,96 | -4,14 % | HKD 27,16 | HKD 27,16 | HKD 25,64 | 2,06M |
| 2026-07-06 | HKD 27,08 | -2,10 % | HKD 28,20 | HKD 28,20 | HKD 26,90 | 1,62M |
| 2026-07-03 | HKD 27,66 | +1,62 % | HKD 27,48 | HKD 28,92 | HKD 27,34 | 3,46M |
| 2026-07-02 | HKD 27,22 | -0,15 % | HKD 27,60 | HKD 28,50 | HKD 26,70 | 2,87M |
| 2026-06-30 | HKD 27,26 | -3,40 % | HKD 28,54 | HKD 28,54 | HKD 26,56 | 1,89M |
| 2026-06-29 | HKD 28,22 | +10,93 % | HKD 25,88 | HKD 29,82 | HKD 25,42 | 4,64M |
| 2026-06-26 | HKD 25,44 | -5,64 % | HKD 26,96 | HKD 26,96 | HKD 25,36 | 3,09M |
| 2026-06-25 | HKD 26,96 | -1,82 % | HKD 27,54 | HKD 27,54 | HKD 26,50 | 1,67M |
| 2026-06-24 | HKD 27,46 | -3,92 % | HKD 28,88 | HKD 28,88 | HKD 27,44 | 1,72M |
| 2026-06-23 | HKD 28,58 | -2,72 % | HKD 29,80 | HKD 29,80 | HKD 28,26 | 2,02M |
| 2026-06-22 | HKD 29,38 | -6,91 % | HKD 31,50 | HKD 31,50 | HKD 29,20 | 2,36M |
| 2026-06-18 | HKD 31,56 | -0,13 % | HKD 31,10 | HKD 31,56 | HKD 30,64 | 1,78M |
| 2026-06-17 | HKD 31,60 | -4,30 % | HKD 33,02 | HKD 33,92 | HKD 31,32 | 1,18M |
| 2026-06-16 | HKD 33,02 | -5,87 % | HKD 35,08 | HKD 35,50 | HKD 32,80 | 1,34M |
| 2026-06-15 | HKD 35,08 | -0,96 % | HKD 35,00 | HKD 36,00 | HKD 34,50 | 859,70K |
| 2026-06-12 | HKD 35,42 | +6,05 % | HKD 34,30 | HKD 35,84 | HKD 33,02 | 1,30M |
| 2026-06-11 | HKD 33,40 | -2,40 % | HKD 33,60 | HKD 34,60 | HKD 32,76 | 827,03K |
| 2026-06-10 | HKD 34,22 | 0,00 % | HKD 34,54 | HKD 34,80 | HKD 33,86 | 856,70K |
| 2026-06-09 | HKD 34,22 | -2,17 % | HKD 34,96 | HKD 35,12 | HKD 34,22 | 800,30K |
| 2026-06-08 | HKD 34,98 | -2,51 % | HKD 37,00 | HKD 37,00 | HKD 34,44 | 739,10K |
| 2026-06-05 | HKD 35,88 | -2,13 % | HKD 36,00 | HKD 37,50 | HKD 35,60 | 1,50M |
| 2026-06-04 | HKD 36,66 | -0,43 % | HKD 37,00 | HKD 37,04 | HKD 36,10 | 641,80K |
| 2026-06-03 | HKD 36,82 | -3,16 % | HKD 38,02 | HKD 38,98 | HKD 36,26 | 729,30K |
| 2026-06-02 | HKD 38,02 | -1,20 % | HKD 38,24 | HKD 39,36 | HKD 37,52 | 1,08M |
| 2026-06-01 | HKD 38,48 | +5,83 % | HKD 36,00 | HKD 40,56 | HKD 36,00 | 2,60M |
| 2026-05-29 | HKD 36,36 | -1,09 % | HKD 36,50 | HKD 37,88 | HKD 35,82 | 2,29M |
| 2026-05-28 | HKD 36,76 | -4,87 % | HKD 38,12 | HKD 38,80 | HKD 36,46 | 1,30M |
| 2026-05-27 | HKD 38,64 | -2,23 % | HKD 39,52 | HKD 40,48 | HKD 38,22 | 638,11K |