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 16,50 | -2,94 % | HKD 17,00 | HKD 17,20 | HKD 15,99 | 574,80K |
| 2026-09-29 | HKD 17,00 | -8,60 % | HKD 18,60 | HKD 18,63 | HKD 16,78 | 597,60K |
| 2026-09-28 | HKD 18,60 | -9,27 % | HKD 20,46 | HKD 20,46 | HKD 18,55 | 545,40K |
| 2026-09-25 | HKD 20,50 | +0,49 % | HKD 20,36 | HKD 20,82 | HKD 19,97 | 719,40K |
| 2026-09-24 | HKD 20,40 | -2,39 % | HKD 20,90 | HKD 21,68 | HKD 20,12 | 883,20K |
| 2026-09-23 | HKD 20,90 | +2,96 % | HKD 20,30 | HKD 21,12 | HKD 20,30 | 806,70K |
| 2026-09-22 | HKD 20,30 | +2,22 % | HKD 19,86 | HKD 20,64 | HKD 19,84 | 760,20K |
| 2026-09-21 | HKD 19,86 | -4,24 % | HKD 20,70 | HKD 20,88 | HKD 19,51 | 620,70K |
| 2026-09-18 | HKD 20,74 | +7,46 % | HKD 19,30 | HKD 20,76 | HKD 19,30 | 804,30K |
| 2026-09-17 | HKD 19,30 | -1,03 % | HKD 19,45 | HKD 19,75 | HKD 18,94 | 670,80K |
| 2026-09-16 | HKD 19,50 | +3,67 % | HKD 18,76 | HKD 19,67 | HKD 18,71 | 722,70K |
| 2026-09-15 | HKD 18,81 | +0,59 % | HKD 18,70 | HKD 19,23 | HKD 18,70 | 580,80K |
| 2026-09-14 | HKD 18,70 | +0,21 % | HKD 18,60 | HKD 19,05 | HKD 18,40 | 642,00K |
| 2026-09-11 | HKD 18,66 | +0,11 % | HKD 18,60 | HKD 19,28 | HKD 18,52 | 632,10K |
| 2026-09-10 | HKD 18,64 | +1,30 % | HKD 18,40 | HKD 18,75 | HKD 18,13 | 543,00K |
| 2026-09-09 | HKD 18,40 | +0,22 % | HKD 18,36 | HKD 18,93 | HKD 18,24 | 720,30K |
| 2026-09-08 | HKD 18,36 | -1,40 % | HKD 18,62 | HKD 18,79 | HKD 18,20 | 519,30K |
| 2026-09-07 | HKD 18,62 | -2,05 % | HKD 19,00 | HKD 19,59 | HKD 18,10 | 831,30K |
| 2026-09-04 | HKD 19,01 | +0,64 % | HKD 18,85 | HKD 19,02 | HKD 18,10 | 577,50K |
| 2026-09-03 | HKD 18,89 | -4,60 % | HKD 19,80 | HKD 19,95 | HKD 18,50 | 530,10K |
| 2026-09-02 | HKD 19,80 | -1,49 % | HKD 20,06 | HKD 20,92 | HKD 19,55 | 640,20K |
| 2026-09-01 | HKD 20,10 | -4,74 % | HKD 21,10 | HKD 21,46 | HKD 20,04 | 515,40K |
| 2026-08-31 | HKD 21,10 | +0,48 % | HKD 20,96 | HKD 21,70 | HKD 20,82 | 618,60K |
| 2026-08-28 | HKD 21,00 | -3,49 % | HKD 21,70 | HKD 22,30 | HKD 20,70 | 559,80K |
| 2026-08-27 | HKD 21,76 | +2,64 % | HKD 21,20 | HKD 21,80 | HKD 20,60 | 533,40K |
| 2026-08-26 | HKD 21,20 | -2,57 % | HKD 21,70 | HKD 22,20 | HKD 21,10 | 445,50K |
| 2026-08-25 | HKD 21,76 | -2,51 % | HKD 22,30 | HKD 22,36 | HKD 21,40 | 395,70K |
| 2026-08-24 | HKD 22,32 | -0,80 % | HKD 22,40 | HKD 22,60 | HKD 21,00 | 500,40K |
| 2026-08-21 | HKD 22,50 | +11,17 % | HKD 20,20 | HKD 22,52 | HKD 20,20 | 698,40K |
| 2026-08-20 | HKD 20,24 | -2,50 % | HKD 20,70 | HKD 20,74 | HKD 20,00 | 453,00K |
| 2026-08-19 | HKD 20,76 | +1,07 % | HKD 20,50 | HKD 20,76 | HKD 20,02 | 460,20K |
| 2026-08-18 | HKD 20,54 | +3,22 % | HKD 19,90 | HKD 20,82 | HKD 19,77 | 575,70K |
| 2026-08-17 | HKD 19,90 | -1,39 % | HKD 20,10 | HKD 20,40 | HKD 19,70 | 491,40K |
| 2026-08-14 | HKD 20,18 | -3,26 % | HKD 20,80 | HKD 21,10 | HKD 19,84 | 436,20K |
| 2026-08-13 | HKD 20,86 | +0,19 % | HKD 20,76 | HKD 21,00 | HKD 20,30 | 476,10K |
| 2026-08-12 | HKD 20,82 | -0,67 % | HKD 20,90 | HKD 21,02 | HKD 20,04 | 438,00K |
| 2026-08-11 | HKD 20,96 | -0,19 % | HKD 20,94 | HKD 21,84 | HKD 20,40 | 557,40K |
| 2026-08-10 | HKD 21,00 | +3,75 % | HKD 20,20 | HKD 21,30 | HKD 19,56 | 639,60K |
| 2026-08-07 | HKD 20,24 | +7,55 % | HKD 18,80 | HKD 20,38 | HKD 18,80 | 651,90K |
| 2026-08-06 | HKD 18,82 | -0,21 % | HKD 18,80 | HKD 18,83 | HKD 18,32 | 500,40K |
| 2026-08-05 | HKD 18,86 | +1,02 % | HKD 18,62 | HKD 19,32 | HKD 18,18 | 588,00K |
| 2026-08-04 | HKD 18,67 | +3,15 % | HKD 18,05 | HKD 19,20 | HKD 17,90 | 560,40K |
| 2026-08-03 | HKD 18,10 | +7,10 % | HKD 16,90 | HKD 18,10 | HKD 16,78 | 553,80K |
| 2026-07-31 | HKD 16,90 | -2,76 % | HKD 17,35 | HKD 17,73 | HKD 16,83 | 479,40K |
| 2026-07-30 | HKD 17,38 | -5,18 % | HKD 18,30 | HKD 18,40 | HKD 17,34 | 471,30K |
| 2026-07-29 | HKD 18,33 | -0,92 % | HKD 18,45 | HKD 18,65 | HKD 17,40 | 456,00K |
| 2026-07-28 | HKD 18,50 | +0,54 % | HKD 18,40 | HKD 18,94 | HKD 18,20 | 507,60K |
| 2026-07-27 | HKD 18,40 | -0,54 % | HKD 18,50 | HKD 19,70 | HKD 18,30 | 653,10K |
| 2026-07-24 | HKD 18,50 | -2,63 % | HKD 19,00 | HKD 19,30 | HKD 18,18 | 550,50K |
| 2026-07-23 | HKD 19,00 | -3,99 % | HKD 19,79 | HKD 19,94 | HKD 18,30 | 506,70K |
| 2026-07-22 | HKD 19,79 | -4,21 % | HKD 20,60 | HKD 20,86 | HKD 19,25 | 525,30K |
| 2026-07-21 | HKD 20,66 | +9,95 % | HKD 18,79 | HKD 20,66 | HKD 18,45 | 700,20K |
| 2026-07-20 | HKD 18,79 | -6,80 % | HKD 20,16 | HKD 21,10 | HKD 18,79 | 557,40K |
| 2026-07-17 | HKD 20,16 | -7,86 % | HKD 21,80 | HKD 21,80 | HKD 20,10 | 390,00K |
| 2026-07-16 | HKD 21,88 | +1,77 % | HKD 21,44 | HKD 22,00 | HKD 21,40 | 523,20K |
| 2026-07-15 | HKD 21,50 | +0,47 % | HKD 21,34 | HKD 21,76 | HKD 21,16 | 497,70K |
| 2026-07-14 | HKD 21,40 | 0,00 % | HKD 21,36 | HKD 21,60 | HKD 20,56 | 556,20K |
| 2026-07-13 | HKD 21,40 | +1,90 % | HKD 21,00 | HKD 21,76 | HKD 20,40 | 568,20K |
| 2026-07-10 | HKD 21,00 | -3,67 % | HKD 21,70 | HKD 21,70 | HKD 19,98 | 513,00K |
| 2026-07-09 | HKD 21,80 | -3,71 % | HKD 22,60 | HKD 23,50 | HKD 21,54 | 562,20K |
| 2026-07-08 | HKD 22,64 | +5,60 % | HKD 21,40 | HKD 22,86 | HKD 21,10 | 642,90K |
| 2026-07-07 | HKD 21,44 | +5,82 % | HKD 20,22 | HKD 21,74 | HKD 20,22 | 622,80K |
| 2026-07-06 | HKD 20,26 | -3,89 % | HKD 21,00 | HKD 21,50 | HKD 20,00 | 540,90K |
| 2026-07-03 | HKD 21,08 | -4,18 % | HKD 22,00 | HKD 22,06 | HKD 20,62 | 506,70K |
| 2026-07-02 | HKD 22,00 | -7,56 % | HKD 23,70 | HKD 23,80 | HKD 21,94 | 483,90K |
| 2026-06-30 | HKD 23,80 | -4,80 % | HKD 24,90 | HKD 25,04 | HKD 23,12 | 324,90K |
| 2026-06-29 | HKD 25,00 | -3,85 % | HKD 25,90 | HKD 26,30 | HKD 24,60 | 523,50K |
| 2026-06-26 | HKD 26,00 | +3,34 % | HKD 25,10 | HKD 26,04 | HKD 23,24 | 525,60K |
| 2026-06-25 | HKD 25,16 | +1,04 % | HKD 24,86 | HKD 25,60 | HKD 23,58 | 497,10K |
| 2026-06-24 | HKD 24,90 | +0,81 % | HKD 24,66 | HKD 26,24 | HKD 24,66 | 595,80K |
| 2026-06-23 | HKD 24,70 | +2,15 % | HKD 24,10 | HKD 24,80 | HKD 23,08 | 594,90K |
| 2026-06-22 | HKD 24,18 | +1,43 % | HKD 23,84 | HKD 24,74 | HKD 23,68 | 688,20K |
| 2026-06-18 | HKD 23,84 | +7,58 % | HKD 22,10 | HKD 23,92 | HKD 22,04 | 664,50K |
| 2026-06-17 | HKD 22,16 | +3,55 % | HKD 21,36 | HKD 22,20 | HKD 21,10 | 584,40K |
| 2026-06-16 | HKD 21,40 | +2,39 % | HKD 20,86 | HKD 21,76 | HKD 20,86 | 540,60K |
| 2026-06-15 | HKD 20,90 | +2,96 % | HKD 20,30 | HKD 21,24 | HKD 20,28 | 591,00K |
| 2026-06-12 | HKD 20,30 | -3,33 % | HKD 21,00 | HKD 21,50 | HKD 20,16 | 529,50K |
| 2026-06-11 | HKD 21,00 | -2,69 % | HKD 21,58 | HKD 21,78 | HKD 20,80 | 439,50K |
| 2026-06-10 | HKD 21,58 | -5,10 % | HKD 22,70 | HKD 22,80 | HKD 21,34 | 466,80K |
| 2026-06-09 | HKD 22,74 | +4,89 % | HKD 21,60 | HKD 23,14 | HKD 21,30 | 630,30K |
| 2026-06-08 | HKD 21,68 | -4,91 % | HKD 22,74 | HKD 22,74 | HKD 21,54 | 435,60K |
| 2026-06-05 | HKD 22,80 | -6,17 % | HKD 24,30 | HKD 24,34 | HKD 22,12 | 449,40K |
| 2026-06-04 | HKD 24,30 | -2,80 % | HKD 24,90 | HKD 25,70 | HKD 24,30 | 507,00K |
| 2026-06-03 | HKD 25,00 | -2,50 % | HKD 25,66 | HKD 26,06 | HKD 24,90 | 546,00K |
| 2026-06-02 | HKD 25,64 | +7,01 % | HKD 23,96 | HKD 25,86 | HKD 23,80 | 810,30K |
| 2026-06-01 | HKD 23,96 | +7,44 % | HKD 22,30 | HKD 23,96 | HKD 22,30 | 678,60K |
| 2026-05-29 | HKD 22,30 | -2,87 % | HKD 22,90 | HKD 23,02 | HKD 20,68 | 616,50K |
| 2026-05-28 | HKD 22,96 | -3,45 % | HKD 23,72 | HKD 23,96 | HKD 22,78 | 427,50K |
| 2026-05-27 | HKD 23,78 | -0,17 % | HKD 23,80 | HKD 24,10 | HKD 23,68 | 552,00K |
| 2026-05-26 | HKD 23,82 | +2,76 % | HKD 23,22 | HKD 24,10 | HKD 23,22 | 645,60K |