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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 33,90 | +0,71 % | HKD 34,00 | HKD 34,00 | HKD 33,20 | 6,00K |
| 2026-09-30 | HKD 33,66 | -1,00 % | HKD 33,96 | HKD 34,00 | HKD 33,62 | 17,00K |
| 2026-09-29 | HKD 34,00 | +1,19 % | HKD 33,58 | HKD 34,00 | HKD 32,80 | 24,80K |
| 2026-09-28 | HKD 33,60 | +1,88 % | HKD 32,80 | HKD 33,60 | HKD 32,02 | 22,70K |
| 2026-09-25 | HKD 32,98 | -2,77 % | HKD 33,92 | HKD 33,92 | HKD 32,58 | 34,80K |
| 2026-09-24 | HKD 33,92 | +1,31 % | HKD 33,50 | HKD 33,98 | HKD 32,90 | 7,30K |
| 2026-09-23 | HKD 33,48 | 0,00 % | HKD 32,32 | HKD 33,50 | HKD 32,30 | 22,90K |
| 2026-09-22 | HKD 33,48 | -0,06 % | HKD 34,00 | HKD 34,98 | HKD 33,32 | 16,40K |
| 2026-09-21 | HKD 33,50 | -0,89 % | HKD 33,50 | HKD 33,54 | HKD 33,50 | 4,50K |
| 2026-09-18 | HKD 33,80 | +4,45 % | HKD 32,50 | HKD 33,80 | HKD 32,40 | 24,20K |
| 2026-09-17 | HKD 32,36 | -1,88 % | HKD 31,52 | HKD 33,10 | HKD 31,52 | 26,40K |
| 2026-09-16 | HKD 32,98 | 0,00 % | HKD 33,08 | HKD 33,76 | HKD 32,00 | 7,90K |
| 2026-09-15 | HKD 32,98 | +2,17 % | HKD 32,28 | HKD 32,98 | HKD 32,28 | 18,60K |
| 2026-09-14 | HKD 32,28 | -2,18 % | HKD 31,88 | HKD 32,34 | HKD 31,80 | 43,70K |
| 2026-09-11 | HKD 33,00 | +0,61 % | HKD 32,10 | HKD 33,50 | HKD 31,80 | 431,74K |
| 2026-09-10 | HKD 32,80 | 0,00 % | HKD 32,80 | HKD 32,88 | HKD 32,26 | 15,40K |
| 2026-09-09 | HKD 32,80 | -0,49 % | HKD 32,82 | HKD 32,82 | HKD 32,30 | 20,30K |
| 2026-09-08 | HKD 32,96 | -3,00 % | HKD 33,02 | HKD 33,30 | HKD 32,42 | 30,70K |
| 2026-09-07 | HKD 33,98 | +0,24 % | HKD 32,52 | HKD 33,98 | HKD 32,52 | 36,30K |
| 2026-09-04 | HKD 33,90 | +2,29 % | HKD 33,10 | HKD 34,00 | HKD 32,50 | 19,50K |
| 2026-09-03 | HKD 33,14 | -2,47 % | HKD 32,56 | HKD 33,14 | HKD 32,40 | 55,50K |
| 2026-09-02 | HKD 33,98 | +2,97 % | HKD 32,90 | HKD 34,86 | HKD 32,00 | 9,70K |
| 2026-09-01 | HKD 33,00 | +1,85 % | HKD 32,62 | HKD 33,00 | HKD 31,70 | 30,40K |
| 2026-08-31 | HKD 32,40 | +0,31 % | HKD 32,02 | HKD 33,20 | HKD 32,00 | 90,60K |
| 2026-08-28 | HKD 32,30 | -2,30 % | HKD 32,68 | HKD 33,28 | HKD 31,10 | 31,90K |
| 2026-08-27 | HKD 33,06 | +0,36 % | HKD 34,00 | HKD 34,00 | HKD 32,32 | 2,90K |
| 2026-08-26 | HKD 32,94 | -0,12 % | HKD 32,80 | HKD 33,06 | HKD 31,60 | 55,40K |
| 2026-08-25 | HKD 32,98 | -0,12 % | HKD 35,00 | HKD 35,00 | HKD 32,74 | 24,50K |
| 2026-08-24 | HKD 33,02 | -5,11 % | HKD 34,80 | HKD 34,80 | HKD 32,86 | 44,90K |
| 2026-08-21 | HKD 34,80 | -1,14 % | HKD 37,50 | HKD 37,50 | HKD 33,30 | 30,30K |
| 2026-08-20 | HKD 35,20 | +0,98 % | HKD 36,00 | HKD 36,00 | HKD 32,18 | 164,60K |
| 2026-08-19 | HKD 34,86 | +10,67 % | HKD 33,98 | HKD 36,62 | HKD 33,98 | 186,70K |
| 2026-08-18 | HKD 31,50 | +1,68 % | HKD 30,98 | HKD 31,86 | HKD 30,98 | 48,00K |
| 2026-08-17 | HKD 30,98 | +3,27 % | HKD 31,98 | HKD 31,98 | HKD 29,68 | 22,60K |
| 2026-08-14 | HKD 30,00 | 0,00 % | HKD 29,00 | HKD 30,96 | HKD 29,00 | 12,40K |
| 2026-08-13 | HKD 30,00 | 0,00 % | HKD 31,98 | HKD 31,98 | HKD 29,62 | 24,40K |
| 2026-08-12 | HKD 30,00 | +3,45 % | HKD 30,00 | HKD 30,00 | HKD 28,16 | 24,60K |
| 2026-08-11 | HKD 29,00 | -3,20 % | HKD 29,80 | HKD 30,98 | HKD 27,70 | 54,80K |
| 2026-08-10 | HKD 29,96 | +2,67 % | HKD 29,00 | HKD 30,60 | HKD 27,52 | 44,10K |
| 2026-08-07 | HKD 29,18 | +0,69 % | HKD 28,98 | HKD 29,46 | HKD 28,00 | 5,10K |
| 2026-08-06 | HKD 28,98 | +2,48 % | HKD 28,28 | HKD 28,98 | HKD 27,38 | 21,10K |
| 2026-08-05 | HKD 28,28 | +1,00 % | HKD 28,00 | HKD 28,50 | HKD 27,48 | 29,20K |
| 2026-08-04 | HKD 28,00 | -4,96 % | HKD 29,46 | HKD 29,48 | HKD 27,70 | 58,80K |
| 2026-08-03 | HKD 29,46 | -1,80 % | HKD 29,98 | HKD 30,00 | HKD 28,62 | 110,40K |
| 2026-07-31 | HKD 30,00 | +3,45 % | HKD 30,00 | HKD 30,88 | HKD 29,04 | 7,20K |
| 2026-07-30 | HKD 29,00 | -7,05 % | HKD 29,80 | HKD 29,80 | HKD 27,68 | 22,20K |
| 2026-07-29 | HKD 31,20 | +7,96 % | HKD 28,90 | HKD 31,68 | HKD 28,90 | 8,30K |
| 2026-07-28 | HKD 28,90 | -5,56 % | HKD 31,78 | HKD 31,78 | HKD 28,14 | 37,70K |
| 2026-07-27 | HKD 30,60 | +0,33 % | HKD 29,42 | HKD 30,90 | HKD 29,32 | 9,20K |
| 2026-07-24 | HKD 30,50 | -3,79 % | HKD 31,70 | HKD 31,70 | HKD 30,50 | 4,60K |
| 2026-07-23 | HKD 31,70 | +1,02 % | HKD 31,80 | HKD 31,80 | HKD 31,70 | 600 |
| 2026-07-22 | HKD 31,38 | +1,69 % | HKD 30,00 | HKD 31,38 | HKD 28,96 | 13,80K |
| 2026-07-21 | HKD 30,86 | +1,18 % | HKD 31,80 | HKD 31,80 | HKD 29,68 | 10,60K |
| 2026-07-20 | HKD 30,50 | -1,74 % | HKD 29,72 | HKD 31,00 | HKD 29,30 | 68,80K |
| 2026-07-17 | HKD 31,04 | -2,51 % | HKD 31,58 | HKD 31,58 | HKD 30,00 | 7,60K |
| 2026-07-16 | HKD 31,84 | -0,06 % | HKD 30,58 | HKD 31,84 | HKD 30,58 | 6,90K |
| 2026-07-15 | HKD 31,86 | +3,78 % | HKD 32,00 | HKD 32,20 | HKD 30,20 | 11,20K |
| 2026-07-14 | HKD 30,70 | -1,54 % | HKD 30,18 | HKD 30,70 | HKD 30,18 | 4,70K |
| 2026-07-13 | HKD 31,18 | -5,86 % | HKD 31,16 | HKD 31,18 | HKD 31,16 | 800 |
| 2026-07-10 | HKD 33,12 | +3,11 % | HKD 33,08 | HKD 33,80 | HKD 33,00 | 22,60K |
| 2026-07-09 | HKD 32,12 | +6,15 % | HKD 31,02 | HKD 32,12 | HKD 30,34 | 13,20K |
| 2026-07-08 | HKD 30,26 | -0,92 % | HKD 30,02 | HKD 32,72 | HKD 29,98 | 29,50K |
| 2026-07-07 | HKD 30,54 | -2,12 % | HKD 31,20 | HKD 31,22 | HKD 30,02 | 16,70K |
| 2026-07-06 | HKD 31,20 | -0,26 % | HKD 31,28 | HKD 31,28 | HKD 30,42 | 5,10K |
| 2026-07-03 | HKD 31,28 | -0,06 % | HKD 31,48 | HKD 31,82 | HKD 30,88 | 16,00K |
| 2026-07-02 | HKD 31,30 | -6,01 % | HKD 32,00 | HKD 32,00 | HKD 29,92 | 131,60K |
| 2026-06-30 | HKD 33,30 | +1,52 % | HKD 33,42 | HKD 33,42 | HKD 32,56 | 27,90K |
| 2026-06-29 | HKD 32,80 | +2,50 % | HKD 32,00 | HKD 32,80 | HKD 31,90 | 30,90K |
| 2026-06-26 | HKD 32,00 | -1,60 % | HKD 33,00 | HKD 33,00 | HKD 31,70 | 86,00K |
| 2026-06-25 | HKD 32,52 | -2,46 % | HKD 33,60 | HKD 33,60 | HKD 32,50 | 26,20K |
| 2026-06-24 | HKD 33,34 | -1,88 % | HKD 32,44 | HKD 33,40 | HKD 32,30 | 32,40K |
| 2026-06-23 | HKD 33,98 | +2,47 % | HKD 32,70 | HKD 33,98 | HKD 32,40 | 212,80K |
| 2026-06-22 | HKD 33,16 | -3,21 % | HKD 34,18 | HKD 35,00 | HKD 32,94 | 105,70K |
| 2026-06-18 | HKD 34,26 | -0,35 % | HKD 33,08 | HKD 34,26 | HKD 32,94 | 28,10K |
| 2026-06-17 | HKD 34,38 | -1,21 % | HKD 34,16 | HKD 34,70 | HKD 33,20 | 109,40K |
| 2026-06-16 | HKD 34,80 | -0,57 % | HKD 35,00 | HKD 35,00 | HKD 31,64 | 88,90K |
| 2026-06-15 | HKD 35,00 | -1,41 % | HKD 35,50 | HKD 35,50 | HKD 33,04 | 142,30K |
| 2026-06-12 | HKD 35,50 | +2,90 % | HKD 34,52 | HKD 36,78 | HKD 33,66 | 155,80K |
| 2026-06-11 | HKD 34,50 | +8,90 % | HKD 31,70 | HKD 34,50 | HKD 31,50 | 72,90K |
| 2026-06-10 | HKD 31,68 | -9,38 % | HKD 33,76 | HKD 33,92 | HKD 30,48 | 133,50K |
| 2026-06-09 | HKD 34,96 | +3,43 % | HKD 34,20 | HKD 35,38 | HKD 33,82 | 158,72K |
| 2026-06-08 | HKD 33,80 | -7,85 % | HKD 36,20 | HKD 36,20 | HKD 33,60 | 319,70K |
| 2026-06-05 | HKD 36,68 | -5,17 % | HKD 36,50 | HKD 37,86 | HKD 36,00 | 161,50K |
| 2026-06-04 | HKD 38,68 | -1,43 % | HKD 40,00 | HKD 40,00 | HKD 38,02 | 89,10K |
| 2026-06-03 | HKD 39,24 | -3,11 % | HKD 40,12 | HKD 40,52 | HKD 38,14 | 168,40K |
| 2026-06-02 | HKD 40,50 | +0,55 % | HKD 40,50 | HKD 41,00 | HKD 36,78 | 135,00K |
| 2026-06-01 | HKD 40,28 | +4,62 % | HKD 38,48 | HKD 40,98 | HKD 36,88 | 206,90K |
| 2026-05-29 | HKD 38,50 | +2,94 % | HKD 37,40 | HKD 40,62 | HKD 37,22 | 427,90K |
| 2026-05-28 | HKD 37,40 | +15,29 % | HKD 32,42 | HKD 38,86 | HKD 31,00 | 217,50K |
| 2026-05-27 | HKD 32,44 | -3,16 % | HKD 33,50 | HKD 34,46 | HKD 31,88 | 181,10K |