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 21,92 | +5,38 % | HKD 20,82 | HKD 22,60 | HKD 20,80 | 138,00K |
| 2026-09-30 | HKD 20,80 | +0,68 % | HKD 20,50 | HKD 21,14 | HKD 20,50 | 270,60K |
| 2026-09-29 | HKD 20,66 | +3,77 % | HKD 19,90 | HKD 21,18 | HKD 19,84 | 643,80K |
| 2026-09-28 | HKD 19,91 | -5,82 % | HKD 21,10 | HKD 21,20 | HKD 19,87 |
| 371,80K |
| 2026-09-25 | HKD 21,14 | -3,65 % | HKD 21,90 | HKD 22,24 | HKD 20,68 | 265,60K |
| 2026-09-24 | HKD 21,94 | +0,27 % | HKD 21,86 | HKD 22,30 | HKD 21,38 | 516,80K |
| 2026-09-23 | HKD 21,88 | -1,26 % | HKD 22,18 | HKD 22,44 | HKD 21,60 | 514,00K |
| 2026-09-22 | HKD 22,16 | -1,34 % | HKD 22,50 | HKD 22,74 | HKD 22,12 | 569,40K |
| 2026-09-21 | HKD 22,46 | +2,00 % | HKD 22,02 | HKD 22,66 | HKD 21,68 | 595,60K |
| 2026-09-18 | HKD 22,02 | +1,94 % | HKD 21,62 | HKD 22,32 | HKD 21,60 | 850,20K |
| 2026-09-17 | HKD 21,60 | +2,76 % | HKD 21,06 | HKD 21,80 | HKD 20,60 | 654,40K |
| 2026-09-16 | HKD 21,02 | +0,29 % | HKD 21,00 | HKD 21,74 | HKD 20,84 | 437,80K |
| 2026-09-15 | HKD 20,96 | +0,67 % | HKD 20,80 | HKD 21,90 | HKD 20,68 | 459,80K |
| 2026-09-14 | HKD 20,82 | -5,28 % | HKD 21,94 | HKD 22,60 | HKD 20,66 | 634,60K |
| 2026-09-11 | HKD 21,98 | -8,80 % | HKD 24,10 | HKD 24,10 | HKD 21,84 | 364,40K |
| 2026-09-10 | HKD 24,10 | -7,45 % | HKD 26,06 | HKD 26,50 | HKD 23,84 | 725,60K |
| 2026-09-09 | HKD 26,04 | -0,23 % | HKD 26,08 | HKD 26,52 | HKD 25,00 | 617,80K |
| 2026-09-08 | HKD 26,10 | -0,84 % | HKD 26,08 | HKD 27,10 | HKD 25,28 | 770,40K |
| 2026-09-07 | HKD 26,32 | -7,84 % | HKD 28,52 | HKD 28,96 | HKD 25,46 | 1,16M |
| 2026-09-04 | HKD 28,56 | +0,07 % | HKD 28,58 | HKD 28,96 | HKD 27,98 | 395,60K |
| 2026-09-03 | HKD 28,54 | +0,49 % | HKD 28,40 | HKD 28,86 | HKD 27,90 | 380,88K |
| 2026-09-02 | HKD 28,40 | +0,71 % | HKD 28,22 | HKD 28,72 | HKD 28,10 | 291,60K |
| 2026-09-01 | HKD 28,20 | -1,05 % | HKD 28,56 | HKD 28,88 | HKD 28,10 | 343,60K |
| 2026-08-31 | HKD 28,50 | -1,04 % | HKD 28,78 | HKD 28,78 | HKD 26,80 | 322,60K |
| 2026-08-28 | HKD 28,80 | -0,83 % | HKD 29,00 | HKD 29,18 | HKD 28,50 | 258,60K |
| 2026-08-27 | HKD 29,04 | +1,33 % | HKD 28,64 | HKD 29,16 | HKD 28,60 | 339,20K |
| 2026-08-26 | HKD 28,66 | +0,84 % | HKD 28,40 | HKD 28,86 | HKD 28,40 | 279,60K |
| 2026-08-25 | HKD 28,42 | +0,35 % | HKD 28,30 | HKD 28,76 | HKD 28,06 | 265,60K |
| 2026-08-24 | HKD 28,32 | -3,54 % | HKD 29,34 | HKD 29,62 | HKD 27,80 | 358,60K |
| 2026-08-21 | HKD 29,36 | -2,78 % | HKD 30,18 | HKD 30,38 | HKD 29,04 | 306,40K |
| 2026-08-20 | HKD 30,20 | -1,31 % | HKD 30,64 | HKD 31,40 | HKD 29,90 | 418,80K |
| 2026-08-19 | HKD 30,60 | -3,59 % | HKD 31,70 | HKD 31,86 | HKD 30,24 | 350,80K |
| 2026-08-18 | HKD 31,74 | +4,68 % | HKD 30,40 | HKD 32,40 | HKD 30,30 | 628,40K |
| 2026-08-17 | HKD 30,32 | +2,23 % | HKD 29,70 | HKD 30,54 | HKD 29,04 | 355,60K |
| 2026-08-14 | HKD 29,66 | -1,46 % | HKD 30,06 | HKD 30,20 | HKD 29,28 | 401,20K |
| 2026-08-13 | HKD 30,10 | +0,80 % | HKD 29,86 | HKD 30,98 | HKD 29,78 | 411,00K |
| 2026-08-12 | HKD 29,86 | +1,01 % | HKD 29,56 | HKD 30,84 | HKD 28,20 | 429,40K |
| 2026-08-11 | HKD 29,56 | +1,86 % | HKD 29,04 | HKD 30,00 | HKD 28,86 | 379,20K |
| 2026-08-10 | HKD 29,02 | +1,04 % | HKD 28,68 | HKD 30,34 | HKD 28,38 | 716,20K |
| 2026-08-07 | HKD 28,72 | -5,84 % | HKD 30,56 | HKD 30,92 | HKD 28,56 | 528,80K |
| 2026-08-06 | HKD 30,50 | -1,23 % | HKD 30,92 | HKD 31,40 | HKD 29,10 | 478,80K |
| 2026-08-05 | HKD 30,88 | +0,92 % | HKD 30,56 | HKD 31,20 | HKD 30,50 | 536,70K |
| 2026-08-04 | HKD 30,60 | +4,08 % | HKD 29,46 | HKD 30,70 | HKD 29,46 | 823,80K |
| 2026-08-03 | HKD 29,40 | +2,37 % | HKD 28,72 | HKD 29,46 | HKD 28,56 | 730,20K |
| 2026-07-31 | HKD 28,72 | +1,84 % | HKD 28,20 | HKD 29,78 | HKD 28,04 | 243,20K |
| 2026-07-30 | HKD 28,20 | +0,14 % | HKD 28,16 | HKD 28,72 | HKD 27,60 | 676,20K |
| 2026-07-29 | HKD 28,16 | +0,07 % | HKD 28,14 | HKD 28,22 | HKD 27,00 | 643,20K |
| 2026-07-28 | HKD 28,14 | -10,95 % | HKD 31,60 | HKD 31,60 | HKD 27,64 | 443,00K |
| 2026-07-27 | HKD 31,60 | -7,06 % | HKD 34,02 | HKD 34,32 | HKD 30,02 | 539,80K |
| 2026-07-24 | HKD 34,00 | -1,11 % | HKD 34,36 | HKD 34,62 | HKD 33,90 | 434,20K |
| 2026-07-23 | HKD 34,38 | +0,23 % | HKD 34,30 | HKD 34,98 | HKD 33,94 | 609,20K |
| 2026-07-22 | HKD 34,30 | 0,00 % | HKD 34,30 | HKD 34,40 | HKD 33,40 | 462,00K |
| 2026-07-21 | HKD 34,30 | -3,38 % | HKD 35,46 | HKD 35,46 | HKD 33,02 | 630,80K |
| 2026-07-20 | HKD 35,50 | -12,30 % | HKD 40,48 | HKD 40,48 | HKD 33,68 | 904,00K |
| 2026-07-17 | HKD 40,48 | -8,87 % | HKD 44,44 | HKD 44,50 | HKD 39,82 | 366,40K |
| 2026-07-16 | HKD 44,42 | +1,32 % | HKD 43,86 | HKD 45,04 | HKD 43,12 | 782,00K |
| 2026-07-15 | HKD 43,84 | +5,28 % | HKD 41,68 | HKD 44,30 | HKD 41,68 | 835,60K |
| 2026-07-14 | HKD 41,64 | +3,53 % | HKD 40,26 | HKD 41,64 | HKD 39,60 | 468,20K |
| 2026-07-13 | HKD 40,22 | -6,64 % | HKD 43,10 | HKD 43,12 | HKD 40,00 | 328,60K |
| 2026-07-10 | HKD 43,08 | +0,89 % | HKD 42,72 | HKD 43,90 | HKD 42,40 | 594,40K |
| 2026-07-09 | HKD 42,70 | +3,89 % | HKD 41,12 | HKD 42,84 | HKD 40,90 | 657,40K |
| 2026-07-08 | HKD 41,10 | +1,23 % | HKD 40,60 | HKD 41,20 | HKD 39,00 | 444,80K |
| 2026-07-07 | HKD 40,60 | +5,51 % | HKD 38,48 | HKD 40,68 | HKD 38,10 | 888,60K |
| 2026-07-06 | HKD 38,48 | +2,61 % | HKD 37,50 | HKD 38,80 | HKD 36,90 | 494,40K |
| 2026-07-03 | HKD 37,50 | +4,28 % | HKD 34,00 | HKD 37,50 | HKD 33,74 | 469,40K |
| 2026-07-02 | HKD 35,96 | -1,59 % | HKD 35,00 | HKD 37,20 | HKD 34,94 | 456,92K |
| 2026-06-30 | HKD 36,54 | -5,19 % | HKD 38,40 | HKD 38,52 | HKD 34,86 | 1,51M |
| 2026-06-29 | HKD 38,54 | -2,48 % | HKD 39,00 | HKD 39,00 | HKD 36,02 | 943,60K |
| 2026-06-26 | HKD 39,52 | +0,15 % | HKD 36,00 | HKD 40,00 | HKD 36,00 | 588,58K |
| 2026-06-25 | HKD 39,46 | +6,94 % | HKD 36,10 | HKD 39,46 | HKD 36,00 | 1,94M |
| 2026-06-24 | HKD 36,90 | — | HKD 34,02 | HKD 37,10 | HKD 32,20 | 11,33M |