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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 34,08 | +1,07 % | HKD 33,72 | HKD 34,28 | HKD 33,72 | 6,30K |
| 2026-09-29 | HKD 33,72 | -1,40 % | HKD 34,20 | HKD 34,22 | HKD 33,00 | 44,20K |
| 2026-09-28 | HKD 34,20 | +0,59 % | HKD 33,56 | HKD 34,68 | HKD 33,50 | 16,90K |
| 2026-09-25 | HKD 34,00 | +3,34 % | HKD 33,00 | HKD 34,48 | HKD 32,90 | 9,00K |
| 2026-09-24 | HKD 32,90 | +0,24 % | HKD 33,00 | HKD 33,68 | HKD 32,82 | 23,70K |
| 2026-09-23 | HKD 32,82 | -0,91 % | HKD 33,12 | HKD 33,58 | HKD 32,80 | 25,10K |
| 2026-09-22 | HKD 33,12 | -0,66 % | HKD 33,34 | HKD 33,66 | HKD 33,10 | 8,30K |
| 2026-09-21 | HKD 33,34 | +0,24 % | HKD 33,26 | HKD 33,48 | HKD 33,26 | 4,40K |
| 2026-09-18 | HKD 33,26 | -1,60 % | HKD 34,80 | HKD 34,80 | HKD 33,00 | 11,70K |
| 2026-09-17 | HKD 33,80 | -2,54 % | HKD 33,10 | HKD 34,48 | HKD 33,10 | 40,00K |
| 2026-09-16 | HKD 34,68 | -0,29 % | HKD 34,80 | HKD 34,80 | HKD 34,30 | 32,50K |
| 2026-09-15 | HKD 34,78 | -0,06 % | HKD 34,80 | HKD 35,06 | HKD 34,40 | 15,60K |
| 2026-09-14 | HKD 34,80 | +0,99 % | HKD 34,46 | HKD 35,16 | HKD 34,46 | 36,10K |
| 2026-09-11 | HKD 34,46 | -3,74 % | HKD 35,80 | HKD 35,80 | HKD 34,30 | 102,30K |
| 2026-09-10 | HKD 35,80 | -1,16 % | HKD 36,00 | HKD 36,66 | HKD 35,52 | 11,10K |
| 2026-09-09 | HKD 36,22 | -2,42 % | HKD 37,20 | HKD 37,20 | HKD 36,22 | 22,70K |
| 2026-09-08 | HKD 37,12 | -1,54 % | HKD 37,70 | HKD 37,70 | HKD 37,10 | 11,00K |
| 2026-09-07 | HKD 37,70 | +2,95 % | HKD 37,00 | HKD 37,74 | HKD 37,00 | 65,50K |
| 2026-09-04 | HKD 36,62 | +0,05 % | HKD 36,88 | HKD 38,12 | HKD 36,56 | 62,40K |
| 2026-09-03 | HKD 36,60 | +2,75 % | HKD 35,74 | HKD 36,60 | HKD 35,74 | 47,80K |
| 2026-09-02 | HKD 35,62 | -1,11 % | HKD 36,20 | HKD 36,20 | HKD 35,50 | 58,90K |
| 2026-09-01 | HKD 36,02 | -1,04 % | HKD 36,40 | HKD 36,60 | HKD 35,88 | 27,40K |
| 2026-08-31 | HKD 36,40 | -0,33 % | HKD 36,90 | HKD 37,32 | HKD 35,82 | 39,30K |
| 2026-08-28 | HKD 36,52 | +0,27 % | HKD 36,30 | HKD 37,50 | HKD 36,20 | 114,60K |
| 2026-08-27 | HKD 36,42 | +17,48 % | HKD 34,26 | HKD 38,14 | HKD 34,26 | 378,90K |
| 2026-08-26 | HKD 31,00 | +1,64 % | HKD 30,50 | HKD 31,00 | HKD 30,06 | 36,50K |
| 2026-08-25 | HKD 30,50 | +1,33 % | HKD 30,80 | HKD 30,96 | HKD 30,00 | 8,60K |
| 2026-08-24 | HKD 30,10 | +1,35 % | HKD 29,74 | HKD 30,44 | HKD 29,74 | 13,70K |
| 2026-08-21 | HKD 29,70 | +1,09 % | HKD 29,40 | HKD 30,18 | HKD 29,52 | 36,20K |
| 2026-08-20 | HKD 29,38 | -1,67 % | HKD 29,90 | HKD 30,00 | HKD 29,38 | 5,00K |
| 2026-08-19 | HKD 29,88 | -1,32 % | HKD 30,28 | HKD 30,28 | HKD 29,62 | 20,70K |
| 2026-08-18 | HKD 30,28 | -0,66 % | HKD 30,48 | HKD 31,00 | HKD 30,28 | 16,80K |
| 2026-08-17 | HKD 30,48 | -0,72 % | HKD 30,00 | HKD 30,60 | HKD 30,00 | 13,50K |
| 2026-08-14 | HKD 30,70 | +0,66 % | HKD 30,50 | HKD 30,70 | HKD 30,50 | 17,40K |
| 2026-08-13 | HKD 30,50 | -0,65 % | HKD 30,70 | HKD 30,70 | HKD 29,72 | 16,00K |
| 2026-08-12 | HKD 30,70 | -1,22 % | HKD 31,16 | HKD 31,16 | HKD 30,60 | 12,50K |
| 2026-08-11 | HKD 31,08 | +2,30 % | HKD 30,42 | HKD 31,40 | HKD 30,42 | 23,10K |
| 2026-08-10 | HKD 30,38 | +2,01 % | HKD 30,00 | HKD 30,60 | HKD 29,70 | 41,60K |
| 2026-08-07 | HKD 29,78 | -0,73 % | HKD 29,62 | HKD 29,80 | HKD 29,50 | 8,40K |
| 2026-08-06 | HKD 30,00 | 0,00 % | HKD 29,62 | HKD 30,00 | HKD 29,62 | 5,80K |
| 2026-08-05 | HKD 30,00 | +1,76 % | HKD 29,48 | HKD 30,30 | HKD 29,48 | 25,60K |
| 2026-08-04 | HKD 29,48 | +0,82 % | HKD 29,22 | HKD 29,48 | HKD 29,00 | 12,80K |
| 2026-08-03 | HKD 29,24 | +0,07 % | HKD 29,22 | HKD 29,88 | HKD 29,22 | 24,20K |
| 2026-07-31 | HKD 29,22 | +4,66 % | HKD 27,92 | HKD 29,38 | HKD 27,92 | 56,80K |
| 2026-07-30 | HKD 27,92 | +2,57 % | HKD 27,22 | HKD 28,50 | HKD 27,22 | 73,40K |
| 2026-07-29 | HKD 27,22 | 0,00 % | HKD 27,22 | HKD 27,24 | HKD 26,00 | 23,20K |
| 2026-07-28 | HKD 27,22 | -0,80 % | HKD 27,40 | HKD 27,40 | HKD 26,52 | 30,70K |
| 2026-07-27 | HKD 27,44 | -0,22 % | HKD 28,00 | HKD 28,00 | HKD 27,42 | 3,30K |
| 2026-07-24 | HKD 27,50 | -0,58 % | HKD 27,60 | HKD 27,60 | HKD 27,02 | 28,50K |
| 2026-07-23 | HKD 27,66 | +4,06 % | HKD 27,00 | HKD 28,16 | HKD 27,00 | 37,30K |
| 2026-07-22 | HKD 26,58 | -0,82 % | HKD 26,80 | HKD 27,10 | HKD 26,30 | 36,90K |
| 2026-07-21 | HKD 26,80 | -3,18 % | HKD 27,80 | HKD 28,40 | HKD 26,74 | 40,20K |
| 2026-07-20 | HKD 27,68 | +4,45 % | HKD 27,62 | HKD 28,02 | HKD 27,60 | 17,80K |
| 2026-07-17 | HKD 26,50 | -2,29 % | HKD 27,96 | HKD 27,96 | HKD 26,50 | 41,40K |
| 2026-07-16 | HKD 27,12 | +0,22 % | HKD 27,08 | HKD 27,72 | HKD 27,08 | 34,30K |
| 2026-07-15 | HKD 27,06 | +1,65 % | HKD 26,44 | HKD 27,50 | HKD 26,44 | 15,70K |
| 2026-07-14 | HKD 26,62 | -0,82 % | HKD 26,80 | HKD 27,64 | HKD 26,30 | 19,60K |
| 2026-07-13 | HKD 26,84 | -1,68 % | HKD 27,00 | HKD 27,28 | HKD 26,84 | 10,20K |
| 2026-07-10 | HKD 27,30 | -2,43 % | HKD 27,14 | HKD 27,90 | HKD 27,14 | 13,10K |
| 2026-07-09 | HKD 27,98 | +0,65 % | HKD 27,80 | HKD 28,14 | HKD 27,00 | 22,90K |
| 2026-07-08 | HKD 27,80 | +6,19 % | HKD 25,80 | HKD 28,28 | HKD 25,80 | 84,30K |
| 2026-07-07 | HKD 26,18 | +1,16 % | HKD 26,58 | HKD 26,58 | HKD 26,00 | 13,50K |
| 2026-07-06 | HKD 25,88 | 0,00 % | HKD 26,78 | HKD 26,80 | HKD 25,50 | 9,90K |
| 2026-07-03 | HKD 25,88 | +2,37 % | HKD 25,28 | HKD 26,50 | HKD 25,28 | 65,80K |
| 2026-07-02 | HKD 25,28 | -1,86 % | HKD 25,72 | HKD 26,80 | HKD 25,00 | 132,50K |
| 2026-06-30 | HKD 25,76 | -1,08 % | HKD 26,04 | HKD 26,04 | HKD 25,12 | 14,20K |
| 2026-06-29 | HKD 26,04 | +2,12 % | HKD 25,50 | HKD 26,64 | HKD 25,50 | 8,80K |
| 2026-06-26 | HKD 25,50 | -1,16 % | HKD 25,50 | HKD 26,20 | HKD 24,88 | 57,80K |
| 2026-06-25 | HKD 25,80 | -5,15 % | HKD 27,20 | HKD 27,20 | HKD 25,80 | 55,70K |
| 2026-06-24 | HKD 27,20 | +1,49 % | HKD 26,86 | HKD 27,24 | HKD 26,86 | 14,40K |
| 2026-06-23 | HKD 26,80 | -3,18 % | HKD 27,32 | HKD 27,58 | HKD 26,60 | 30,40K |
| 2026-06-22 | HKD 27,68 | -3,82 % | HKD 28,80 | HKD 28,80 | HKD 27,26 | 40,70K |
| 2026-06-18 | HKD 28,78 | -3,42 % | HKD 29,00 | HKD 29,50 | HKD 28,54 | 65,70K |
| 2026-06-17 | HKD 29,80 | -1,39 % | HKD 30,40 | HKD 30,40 | HKD 29,52 | 19,20K |
| 2026-06-16 | HKD 30,22 | -2,45 % | HKD 30,70 | HKD 30,70 | HKD 29,96 | 17,50K |
| 2026-06-15 | HKD 30,98 | -1,34 % | HKD 31,40 | HKD 31,60 | HKD 30,88 | 14,40K |
| 2026-06-12 | HKD 31,40 | +9,03 % | HKD 28,80 | HKD 31,46 | HKD 28,80 | 68,75K |
| 2026-06-11 | HKD 28,80 | +1,62 % | HKD 28,10 | HKD 28,80 | HKD 27,68 | 27,80K |
| 2026-06-10 | HKD 28,34 | +0,85 % | HKD 28,14 | HKD 28,38 | HKD 27,70 | 63,00K |
| 2026-06-09 | HKD 28,10 | +2,48 % | HKD 28,02 | HKD 28,50 | HKD 27,18 | 66,40K |
| 2026-06-08 | HKD 27,42 | -3,79 % | HKD 27,58 | HKD 27,66 | HKD 27,28 | 48,20K |
| 2026-06-05 | HKD 28,50 | -7,11 % | HKD 30,66 | HKD 30,66 | HKD 27,48 | 492,20K |
| 2026-06-04 | HKD 30,68 | -0,39 % | HKD 30,00 | HKD 31,28 | HKD 30,00 | 19,50K |
| 2026-06-03 | HKD 30,80 | -0,96 % | HKD 30,66 | HKD 30,86 | HKD 30,50 | 32,40K |
| 2026-06-02 | HKD 31,10 | -0,26 % | HKD 30,80 | HKD 31,42 | HKD 30,60 | 13,20K |
| 2026-06-01 | HKD 31,18 | +3,93 % | HKD 30,58 | HKD 31,50 | HKD 30,44 | 35,10K |
| 2026-05-29 | HKD 30,00 | -0,13 % | HKD 30,00 | HKD 30,40 | HKD 29,76 | 34,40K |
| 2026-05-28 | HKD 30,04 | +0,74 % | HKD 30,00 | HKD 30,48 | HKD 29,52 | 13,20K |
| 2026-05-27 | HKD 29,82 | -2,23 % | HKD 30,50 | HKD 30,50 | HKD 28,96 | 26,70K |
| 2026-05-26 | HKD 30,50 | -6,44 % | HKD 30,20 | HKD 32,90 | HKD 30,00 | 93,60K |