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 41,58 | -2,76 % | HKD 43,00 | HKD 43,00 | HKD 41,58 | 40,40K |
| 2026-09-30 | HKD 42,76 | +0,80 % | HKD 42,98 | HKD 42,98 | HKD 41,66 | 293,23K |
| 2026-09-29 | HKD 42,42 | -0,56 % | HKD 42,60 | HKD 43,50 | HKD 42,18 | 129,54K |
| 2026-09-28 | HKD 42,66 | +2,55 % | HKD 41,66 | HKD 43,28 | HKD 41,66 | 193,16K |
| 2026-09-25 | HKD 41,60 | -2,03 % | HKD 43,50 | HKD 43,50 | HKD 41,60 | 60,52K |
| 2026-09-24 | HKD 42,46 | +0,62 % | HKD 41,70 | HKD 42,66 | HKD 41,28 | 305,04K |
| 2026-09-23 | HKD 42,20 | -0,24 % | HKD 42,18 | HKD 42,58 | HKD 41,28 | 440,61K |
| 2026-09-22 | HKD 42,30 | -1,67 % | HKD 42,68 | HKD 43,66 | HKD 41,38 | 691,32K |
| 2026-09-21 | HKD 43,02 | -0,51 % | HKD 44,70 | HKD 44,78 | HKD 42,86 | 502,43K |
| 2026-09-18 | HKD 43,24 | -0,41 % | HKD 43,60 | HKD 44,78 | HKD 42,66 | 827,38K |
| 2026-09-17 | HKD 43,42 | -0,73 % | HKD 43,72 | HKD 45,62 | HKD 43,22 | 351,48K |
| 2026-09-16 | HKD 43,74 | -0,91 % | HKD 43,72 | HKD 44,30 | HKD 42,76 | 523,59K |
| 2026-09-15 | HKD 44,14 | -1,52 % | HKD 44,02 | HKD 44,98 | HKD 43,68 | 211,34K |
| 2026-09-14 | HKD 44,82 | +0,13 % | HKD 43,72 | HKD 45,12 | HKD 43,72 | 100,14K |
| 2026-09-11 | HKD 44,76 | -0,27 % | HKD 44,00 | HKD 44,96 | HKD 40,18 | 491,61K |
| 2026-09-10 | HKD 44,88 | -1,32 % | HKD 46,46 | HKD 46,46 | HKD 44,00 | 493,99K |
| 2026-09-09 | HKD 45,48 | +0,89 % | HKD 44,64 | HKD 45,76 | HKD 44,54 | 375,28K |
| 2026-09-08 | HKD 45,08 | -0,92 % | HKD 44,52 | HKD 46,00 | HKD 44,26 | 416,01K |
| 2026-09-07 | HKD 45,50 | -0,96 % | HKD 45,28 | HKD 46,36 | HKD 44,88 | 259,92K |
| 2026-09-04 | HKD 45,94 | +0,44 % | HKD 44,88 | HKD 46,10 | HKD 44,82 | 707,73K |
| 2026-09-03 | HKD 45,74 | +0,70 % | HKD 46,42 | HKD 46,42 | HKD 44,58 | 587,30K |
| 2026-09-02 | HKD 45,42 | -1,69 % | HKD 46,00 | HKD 46,40 | HKD 44,48 | 996,13K |
| 2026-09-01 | HKD 46,20 | -3,67 % | HKD 48,02 | HKD 48,66 | HKD 45,38 | 1,04M |
| 2026-08-31 | HKD 47,96 | +0,17 % | HKD 47,82 | HKD 48,88 | HKD 46,82 | 658,38K |
| 2026-08-28 | HKD 47,88 | +2,31 % | HKD 46,80 | HKD 49,72 | HKD 45,18 | 2,62M |
| 2026-08-27 | HKD 46,80 | +0,86 % | HKD 50,95 | HKD 50,95 | HKD 45,72 | 5,10M |
| 2026-08-26 | HKD 46,40 | +1,27 % | HKD 45,88 | HKD 46,92 | HKD 44,74 | 361,50K |
| 2026-08-25 | HKD 45,82 | -0,13 % | HKD 45,44 | HKD 45,82 | HKD 43,88 | 770,20K |
| 2026-08-24 | HKD 45,88 | -1,42 % | HKD 46,22 | HKD 46,50 | HKD 44,78 | 527,00K |
| 2026-08-21 | HKD 46,54 | +0,17 % | HKD 46,46 | HKD 46,96 | HKD 46,00 | 322,10K |
| 2026-08-20 | HKD 46,46 | -0,73 % | HKD 47,74 | HKD 48,30 | HKD 46,46 | 429,80K |
| 2026-08-19 | HKD 46,80 | -1,97 % | HKD 47,74 | HKD 47,74 | HKD 46,10 | 421,90K |
| 2026-08-18 | HKD 47,74 | +0,51 % | HKD 47,32 | HKD 48,18 | HKD 45,94 | 648,00K |
| 2026-08-17 | HKD 47,50 | +6,55 % | HKD 45,36 | HKD 47,98 | HKD 45,36 | 989,90K |
| 2026-08-14 | HKD 44,58 | -0,18 % | HKD 44,00 | HKD 44,72 | HKD 42,88 | 606,46K |
| 2026-08-13 | HKD 44,66 | -0,04 % | HKD 44,68 | HKD 45,96 | HKD 44,00 | 469,56K |
| 2026-08-12 | HKD 44,68 | -2,57 % | HKD 45,86 | HKD 46,54 | HKD 43,28 | 1,05M |
| 2026-08-11 | HKD 45,86 | +1,28 % | HKD 45,46 | HKD 46,48 | HKD 44,70 | 298,10K |
| 2026-08-10 | HKD 45,28 | +1,66 % | HKD 43,98 | HKD 45,30 | HKD 43,52 | 851,40K |
| 2026-08-07 | HKD 44,54 | +1,37 % | HKD 44,08 | HKD 44,66 | HKD 43,02 | 455,90K |
| 2026-08-06 | HKD 43,94 | -0,23 % | HKD 44,18 | HKD 44,44 | HKD 43,22 | 211,40K |
| 2026-08-05 | HKD 44,04 | +2,18 % | HKD 43,10 | HKD 44,18 | HKD 42,84 | 738,00K |
| 2026-08-04 | HKD 43,10 | -1,33 % | HKD 44,22 | HKD 44,44 | HKD 42,30 | 670,00K |
| 2026-08-03 | HKD 43,68 | -0,32 % | HKD 43,82 | HKD 44,36 | HKD 43,32 | 393,00K |
| 2026-07-31 | HKD 43,82 | -1,08 % | HKD 44,20 | HKD 45,38 | HKD 43,58 | 620,20K |
| 2026-07-30 | HKD 44,30 | +1,10 % | HKD 43,14 | HKD 44,32 | HKD 42,28 | 1,21M |
| 2026-07-29 | HKD 43,82 | +7,98 % | HKD 40,58 | HKD 44,12 | HKD 40,30 | 1,66M |
| 2026-07-28 | HKD 40,58 | +0,45 % | HKD 40,30 | HKD 41,80 | HKD 39,32 | 761,60K |
| 2026-07-27 | HKD 40,40 | +3,32 % | HKD 38,80 | HKD 40,70 | HKD 37,60 | 459,30K |
| 2026-07-24 | HKD 39,10 | -2,20 % | HKD 40,78 | HKD 40,78 | HKD 38,60 | 328,70K |
| 2026-07-23 | HKD 39,98 | +1,99 % | HKD 38,50 | HKD 40,36 | HKD 38,52 | 675,30K |
| 2026-07-22 | HKD 39,20 | -3,02 % | HKD 40,48 | HKD 40,70 | HKD 38,54 | 1,05M |
| 2026-07-21 | HKD 40,42 | +2,12 % | HKD 39,50 | HKD 41,80 | HKD 39,50 | 1,34M |
| 2026-07-20 | HKD 39,58 | +6,34 % | HKD 38,24 | HKD 40,38 | HKD 38,12 | 1,48M |
| 2026-07-17 | HKD 37,22 | -0,43 % | HKD 37,92 | HKD 37,92 | HKD 35,98 | 635,30K |
| 2026-07-16 | HKD 37,38 | +4,82 % | HKD 36,98 | HKD 38,06 | HKD 35,90 | 775,90K |
| 2026-07-15 | HKD 35,66 | +1,89 % | HKD 35,88 | HKD 35,88 | HKD 34,76 | 556,00K |
| 2026-07-14 | HKD 35,00 | -2,72 % | HKD 35,82 | HKD 36,38 | HKD 34,20 | 631,45K |
| 2026-07-13 | HKD 35,98 | -1,80 % | HKD 38,42 | HKD 38,42 | HKD 35,66 | 467,43K |
| 2026-07-10 | HKD 36,64 | -0,16 % | HKD 36,88 | HKD 37,98 | HKD 36,12 | 632,03K |
| 2026-07-09 | HKD 36,70 | -2,86 % | HKD 37,78 | HKD 38,22 | HKD 36,44 | 533,20K |
| 2026-07-08 | HKD 37,78 | +0,11 % | HKD 37,86 | HKD 38,94 | HKD 37,18 | 897,20K |
| 2026-07-07 | HKD 37,74 | -4,41 % | HKD 39,48 | HKD 40,44 | HKD 37,44 | 903,00K |
| 2026-07-06 | HKD 39,48 | +10,65 % | HKD 36,06 | HKD 39,62 | HKD 35,02 | 2,51M |
| 2026-07-03 | HKD 35,68 | +2,76 % | HKD 35,20 | HKD 36,04 | HKD 34,26 | 442,50K |
| 2026-07-02 | HKD 34,72 | +3,03 % | HKD 34,20 | HKD 35,20 | HKD 33,42 | 839,79K |
| 2026-06-30 | HKD 33,70 | +0,54 % | HKD 32,94 | HKD 33,70 | HKD 32,08 | 855,70K |
| 2026-06-29 | HKD 33,52 | +3,46 % | HKD 32,40 | HKD 34,00 | HKD 32,40 | 710,00K |
| 2026-06-26 | HKD 32,40 | -2,41 % | HKD 33,86 | HKD 32,86 | HKD 31,64 | 816,40K |
| 2026-06-25 | HKD 33,20 | -2,24 % | HKD 33,96 | HKD 34,00 | HKD 32,80 | 732,40K |
| 2026-06-24 | HKD 33,96 | -0,76 % | HKD 34,14 | HKD 34,84 | HKD 33,62 | 744,50K |
| 2026-06-23 | HKD 34,22 | -5,05 % | HKD 35,34 | HKD 35,74 | HKD 33,74 | 780,60K |
| 2026-06-22 | HKD 36,04 | -1,15 % | HKD 36,24 | HKD 36,24 | HKD 34,62 | 970,20K |
| 2026-06-18 | HKD 36,46 | -3,29 % | HKD 37,00 | HKD 37,58 | HKD 36,02 | 1,54M |
| 2026-06-17 | HKD 37,70 | +7,96 % | HKD 34,60 | HKD 38,18 | HKD 34,52 | 1,98M |
| 2026-06-16 | HKD 34,92 | -4,22 % | HKD 36,50 | HKD 36,50 | HKD 34,40 | 1,03M |
| 2026-06-15 | HKD 36,46 | -1,14 % | HKD 37,28 | HKD 38,78 | HKD 36,14 | 962,00K |
| 2026-06-12 | HKD 36,88 | +3,95 % | HKD 35,98 | HKD 37,54 | HKD 35,02 | 2,29M |
| 2026-06-11 | HKD 35,48 | -2,47 % | HKD 36,36 | HKD 36,36 | HKD 34,88 | 781,60K |
| 2026-06-10 | HKD 36,38 | +1,00 % | HKD 35,30 | HKD 36,50 | HKD 33,66 | 1,88M |
| 2026-06-09 | HKD 36,02 | +4,04 % | HKD 34,62 | HKD 36,66 | HKD 33,98 | 1,52M |
| 2026-06-08 | HKD 34,62 | -4,05 % | HKD 35,46 | HKD 35,46 | HKD 34,00 | 1,45M |
| 2026-06-05 | HKD 36,08 | -0,33 % | HKD 36,88 | HKD 37,22 | HKD 35,72 | 820,60K |
| 2026-06-04 | HKD 36,20 | -3,36 % | HKD 37,52 | HKD 38,18 | HKD 36,00 | 1,79M |
| 2026-06-03 | HKD 37,46 | -0,69 % | HKD 38,68 | HKD 38,68 | HKD 36,82 | 977,60K |
| 2026-06-02 | HKD 37,72 | -3,73 % | HKD 39,14 | HKD 39,64 | HKD 37,40 | 1,91M |
| 2026-06-01 | HKD 39,18 | +1,61 % | HKD 37,50 | HKD 40,38 | HKD 36,70 | 5,84M |
| 2026-05-29 | HKD 38,56 | +18,79 % | HKD 33,56 | HKD 39,88 | HKD 33,54 | 10,93M |
| 2026-05-28 | HKD 32,46 | -1,70 % | HKD 33,38 | HKD 33,38 | HKD 31,50 | 1,12M |
| 2026-05-27 | HKD 33,02 | -4,07 % | HKD 34,50 | HKD 34,50 | HKD 32,94 | 712,00K |