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 26,92 | -2,75 % | HKD 26,98 | HKD 27,02 | HKD 26,50 | 339,50K |
| 2026-09-29 | HKD 27,68 | +0,80 % | HKD 26,90 | HKD 27,70 | HKD 26,90 | 327,30K |
| 2026-09-28 | HKD 27,46 | +0,81 % | HKD 27,24 | HKD 27,68 | HKD 27,24 | 334,10K |
| 2026-09-25 | HKD 27,24 | -1,52 % | HKD 27,66 | HKD 27,66 | HKD 26,90 |
| 163,40K |
| 2026-09-24 | HKD 27,66 | +0,36 % | HKD 27,46 | HKD 27,70 | HKD 27,22 | 468,50K |
| 2026-09-23 | HKD 27,56 | +0,29 % | HKD 27,88 | HKD 27,88 | HKD 27,14 | 478,20K |
| 2026-09-22 | HKD 27,48 | -0,43 % | HKD 27,68 | HKD 27,74 | HKD 27,14 | 433,20K |
| 2026-09-21 | HKD 27,60 | +2,00 % | HKD 27,30 | HKD 27,80 | HKD 27,06 | 502,70K |
| 2026-09-18 | HKD 27,06 | 0,00 % | HKD 27,04 | HKD 27,30 | HKD 26,98 | 917,27K |
| 2026-09-17 | HKD 27,06 | -0,07 % | HKD 26,80 | HKD 27,12 | HKD 26,76 | 166,60K |
| 2026-09-16 | HKD 27,08 | 0,00 % | HKD 26,96 | HKD 27,08 | HKD 26,50 | 250,50K |
| 2026-09-15 | HKD 27,08 | +0,07 % | HKD 27,04 | HKD 27,30 | HKD 26,92 | 315,20K |
| 2026-09-14 | HKD 27,06 | +1,96 % | HKD 26,48 | HKD 27,20 | HKD 26,30 | 847,80K |
| 2026-09-11 | HKD 26,54 | -1,70 % | HKD 26,82 | HKD 27,00 | HKD 26,42 | 606,10K |
| 2026-09-10 | HKD 27,00 | +0,30 % | HKD 27,02 | HKD 27,20 | HKD 26,58 | 543,40K |
| 2026-09-09 | HKD 26,92 | +0,52 % | HKD 26,78 | HKD 27,36 | HKD 26,46 | 291,60K |
| 2026-09-08 | HKD 26,78 | -0,74 % | HKD 27,06 | HKD 27,20 | HKD 26,60 | 363,81K |
| 2026-09-07 | HKD 26,98 | -2,10 % | HKD 27,56 | HKD 27,56 | HKD 26,90 | 413,00K |
| 2026-09-04 | HKD 27,56 | +1,10 % | HKD 27,50 | HKD 27,88 | HKD 27,30 | 845,30K |
| 2026-09-03 | HKD 27,26 | +2,02 % | HKD 26,94 | HKD 27,34 | HKD 26,86 | 585,70K |
| 2026-09-02 | HKD 26,72 | -1,69 % | HKD 27,08 | HKD 27,18 | HKD 26,72 | 486,60K |
| 2026-09-01 | HKD 27,18 | 0,00 % | HKD 27,18 | HKD 27,44 | HKD 26,96 | 783,40K |
| 2026-08-31 | HKD 27,18 | -6,60 % | HKD 29,30 | HKD 29,30 | HKD 26,60 | 2,32M |
| 2026-08-28 | HKD 29,10 | +8,26 % | HKD 27,00 | HKD 30,22 | HKD 26,60 | 3,55M |
| 2026-08-27 | HKD 26,88 | -0,67 % | HKD 27,24 | HKD 27,38 | HKD 26,38 | 406,40K |
| 2026-08-26 | HKD 27,06 | +2,34 % | HKD 26,58 | HKD 27,40 | HKD 26,42 | 417,40K |
| 2026-08-25 | HKD 26,44 | -0,53 % | HKD 27,36 | HKD 27,36 | HKD 26,24 | 404,80K |
| 2026-08-24 | HKD 26,58 | -1,34 % | HKD 27,04 | HKD 27,04 | HKD 26,30 | 342,70K |
| 2026-08-21 | HKD 26,94 | -0,96 % | HKD 27,38 | HKD 27,38 | HKD 26,66 | 337,20K |
| 2026-08-20 | HKD 27,20 | +0,44 % | HKD 27,38 | HKD 27,78 | HKD 27,02 | 379,60K |
| 2026-08-19 | HKD 27,08 | -0,07 % | HKD 27,10 | HKD 27,46 | HKD 26,62 | 577,60K |
| 2026-08-18 | HKD 27,10 | -0,37 % | HKD 27,30 | HKD 27,66 | HKD 26,80 | 313,50K |
| 2026-08-17 | HKD 27,20 | +2,72 % | HKD 26,60 | HKD 27,40 | HKD 26,22 | 390,44K |
| 2026-08-14 | HKD 26,48 | -1,49 % | HKD 27,02 | HKD 27,02 | HKD 26,30 | 1,29M |
| 2026-08-13 | HKD 26,88 | -1,18 % | HKD 27,38 | HKD 27,70 | HKD 26,80 | 974,41K |
| 2026-08-12 | HKD 27,20 | -0,95 % | HKD 27,58 | HKD 27,58 | HKD 27,06 | 561,50K |
| 2026-08-11 | HKD 27,46 | -2,07 % | HKD 28,04 | HKD 28,46 | HKD 27,38 | 496,20K |
| 2026-08-10 | HKD 28,04 | +1,45 % | HKD 27,68 | HKD 28,16 | HKD 27,56 | 354,20K |
| 2026-08-07 | HKD 27,64 | -0,65 % | HKD 27,82 | HKD 27,88 | HKD 27,48 | 334,90K |
| 2026-08-06 | HKD 27,82 | -3,13 % | HKD 28,56 | HKD 28,80 | HKD 27,60 | 621,90K |
| 2026-08-05 | HKD 28,72 | +0,14 % | HKD 28,66 | HKD 28,94 | HKD 28,36 | 535,40K |
| 2026-08-04 | HKD 28,68 | -2,18 % | HKD 29,34 | HKD 29,56 | HKD 28,54 | 798,10K |
| 2026-08-03 | HKD 29,32 | -0,34 % | HKD 29,20 | HKD 29,62 | HKD 28,72 | 703,89K |
| 2026-07-31 | HKD 29,42 | +0,75 % | HKD 28,92 | HKD 29,74 | HKD 28,82 | 1,77M |
| 2026-07-30 | HKD 29,20 | -0,27 % | HKD 29,16 | HKD 29,48 | HKD 28,72 | 526,30K |
| 2026-07-29 | HKD 29,28 | +1,04 % | HKD 29,50 | HKD 29,50 | HKD 28,72 | 537,20K |
| 2026-07-28 | HKD 28,98 | +1,76 % | HKD 28,32 | HKD 29,08 | HKD 28,30 | 411,70K |
| 2026-07-27 | HKD 28,48 | +0,49 % | HKD 28,38 | HKD 28,90 | HKD 27,52 | 922,20K |
| 2026-07-24 | HKD 28,34 | -1,67 % | HKD 29,00 | HKD 29,02 | HKD 27,92 | 919,30K |
| 2026-07-23 | HKD 28,82 | -1,57 % | HKD 29,30 | HKD 29,30 | HKD 28,52 | 1,43M |
| 2026-07-22 | HKD 29,28 | +0,14 % | HKD 30,04 | HKD 30,04 | HKD 28,82 | 441,90K |
| 2026-07-21 | HKD 29,24 | -2,47 % | HKD 30,78 | HKD 30,80 | HKD 28,90 | 562,50K |
| 2026-07-20 | HKD 29,98 | -0,66 % | HKD 29,92 | HKD 30,32 | HKD 29,50 | 573,30K |
| 2026-07-17 | HKD 30,18 | -4,91 % | HKD 31,00 | HKD 31,50 | HKD 29,88 | 1,35M |
| 2026-07-16 | HKD 31,74 | +0,70 % | HKD 31,24 | HKD 32,28 | HKD 30,94 | 1,42M |
| 2026-07-15 | HKD 31,52 | +5,35 % | HKD 30,04 | HKD 31,88 | HKD 29,88 | 2,06M |
| 2026-07-14 | HKD 29,92 | +0,20 % | HKD 29,50 | HKD 30,24 | HKD 29,10 | 750,34K |
| 2026-07-13 | HKD 29,86 | -2,03 % | HKD 30,48 | HKD 31,14 | HKD 29,68 | 2,51M |
| 2026-07-10 | HKD 30,48 | +2,56 % | HKD 29,72 | HKD 30,72 | HKD 29,16 | 1,29M |
| 2026-07-09 | HKD 29,72 | +1,02 % | HKD 29,42 | HKD 29,98 | HKD 29,20 | 867,90K |
| 2026-07-08 | HKD 29,42 | -4,48 % | HKD 31,00 | HKD 31,00 | HKD 29,12 | 1,48M |
| 2026-07-07 | HKD 30,80 | +0,06 % | HKD 31,08 | HKD 31,08 | HKD 29,84 | 1,48M |
| 2026-07-06 | HKD 30,78 | +1,05 % | HKD 30,46 | HKD 31,10 | HKD 29,60 | 2,29M |
| 2026-07-03 | HKD 30,46 | +8,94 % | HKD 28,00 | HKD 30,58 | HKD 27,74 | 3,68M |
| 2026-07-02 | HKD 27,96 | +8,46 % | HKD 25,60 | HKD 28,14 | HKD 25,60 | 2,54M |
| 2026-06-30 | HKD 25,78 | -0,46 % | HKD 26,00 | HKD 26,36 | HKD 25,52 | 847,10K |
| 2026-06-29 | HKD 25,90 | +3,02 % | HKD 25,50 | HKD 26,24 | HKD 25,00 | 1,33M |
| 2026-06-26 | HKD 25,14 | -2,56 % | HKD 25,70 | HKD 25,78 | HKD 24,32 | 1,15M |
| 2026-06-25 | HKD 25,80 | -2,35 % | HKD 26,38 | HKD 26,50 | HKD 25,36 | 792,20K |
| 2026-06-24 | HKD 26,42 | +0,15 % | HKD 26,26 | HKD 26,50 | HKD 25,92 | 1,13M |
| 2026-06-23 | HKD 26,38 | +0,46 % | HKD 26,30 | HKD 26,82 | HKD 25,82 | 925,00K |
| 2026-06-22 | HKD 26,26 | -1,65 % | HKD 26,22 | HKD 26,40 | HKD 25,72 | 1,19M |
| 2026-06-18 | HKD 26,70 | -0,52 % | HKD 26,52 | HKD 26,80 | HKD 26,14 | 852,70K |
| 2026-06-17 | HKD 26,84 | -1,83 % | HKD 27,68 | HKD 27,68 | HKD 26,74 | 650,70K |
| 2026-06-16 | HKD 27,34 | -1,23 % | HKD 27,40 | HKD 27,62 | HKD 26,66 | 831,40K |
| 2026-06-15 | HKD 27,68 | +1,24 % | HKD 27,42 | HKD 27,68 | HKD 26,86 | 888,20K |
| 2026-06-12 | HKD 27,34 | -1,09 % | HKD 27,30 | HKD 27,84 | HKD 27,24 | 695,30K |
| 2026-06-11 | HKD 27,64 | -0,79 % | HKD 27,62 | HKD 27,80 | HKD 27,22 | 524,40K |
| 2026-06-10 | HKD 27,86 | +0,43 % | HKD 27,00 | HKD 27,92 | HKD 27,00 | 811,50K |
| 2026-06-09 | HKD 27,74 | +1,84 % | HKD 27,24 | HKD 27,90 | HKD 26,80 | 1,02M |
| 2026-06-08 | HKD 27,24 | +0,15 % | HKD 27,50 | HKD 27,60 | HKD 26,38 | 1,18M |
| 2026-06-05 | HKD 27,20 | +1,42 % | HKD 26,92 | HKD 27,38 | HKD 26,70 | 705,80K |
| 2026-06-04 | HKD 26,82 | +0,83 % | HKD 26,42 | HKD 26,90 | HKD 26,40 | 490,50K |
| 2026-06-03 | HKD 26,60 | -1,63 % | HKD 27,50 | HKD 27,50 | HKD 26,34 | 815,50K |
| 2026-06-02 | HKD 27,04 | +0,52 % | HKD 26,90 | HKD 27,24 | HKD 26,36 | 1,22M |
| 2026-06-01 | HKD 26,90 | -3,58 % | HKD 27,90 | HKD 27,90 | HKD 26,52 | 1,37M |
| 2026-05-29 | HKD 27,90 | +5,28 % | HKD 26,50 | HKD 27,90 | HKD 26,10 | 1,23M |
| 2026-05-28 | HKD 26,50 | +0,91 % | HKD 26,28 | HKD 26,70 | HKD 25,66 | 1,50M |
| 2026-05-27 | HKD 26,26 | -0,38 % | HKD 26,00 | HKD 26,36 | HKD 25,88 | 1,17M |
| 2026-05-26 | HKD 26,36 | -1,79 % | HKD 26,34 | HKD 27,38 | HKD 26,06 | 1,11M |