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 11,96 | -9,80 % | HKD 13,29 | HKD 13,29 | HKD 11,49 | 298,60K |
| 2026-09-30 | HKD 13,26 | -15,86 % | HKD 15,76 | HKD 15,97 | HKD 13,20 | 2,15M |
| 2026-09-29 | HKD 15,76 | +3,89 % | HKD 14,72 | HKD 15,76 | HKD 14,40 | 1,61M |
| 2026-09-28 | HKD 15,17 | -3,25 % | HKD 15,85 | HKD 16,51 | HKD 14,13 | 1,07M |
| 2026-09-25 | HKD 15,68 | -2,61 % | HKD 17,07 | HKD 17,07 | HKD 15,50 | 493,60K |
| 2026-09-24 | HKD 16,10 | -5,79 % | HKD 17,52 | HKD 18,38 | HKD 16,01 | 1,38M |
| 2026-09-23 | HKD 17,09 | -4,79 % | HKD 17,99 | HKD 18,79 | HKD 16,38 | 942,80K |
| 2026-09-22 | HKD 17,95 | -5,53 % | HKD 19,60 | HKD 22,72 | HKD 17,86 | 3,57M |
| 2026-09-21 | HKD 19,00 | -2,56 % | HKD 20,78 | HKD 20,78 | HKD 18,77 | 474,80K |
| 2026-09-18 | HKD 19,50 | +9,98 % | HKD 18,49 | HKD 19,96 | HKD 18,00 | 809,55K |
| 2026-09-17 | HKD 17,73 | +1,78 % | HKD 17,42 | HKD 17,93 | HKD 16,70 | 424,80K |
| 2026-09-16 | HKD 17,42 | +1,81 % | HKD 17,53 | HKD 18,00 | HKD 17,20 | 630,20K |
| 2026-09-15 | HKD 17,11 | +0,06 % | HKD 17,10 | HKD 17,80 | HKD 17,02 | 454,60K |
| 2026-09-14 | HKD 17,10 | -9,09 % | HKD 18,81 | HKD 19,14 | HKD 17,01 | 502,80K |
| 2026-09-11 | HKD 18,81 | -5,95 % | HKD 20,00 | HKD 20,00 | HKD 18,00 | 568,60K |
| 2026-09-10 | HKD 20,00 | +4,60 % | HKD 18,58 | HKD 20,90 | HKD 18,50 | 818,20K |
| 2026-09-09 | HKD 19,12 | -3,43 % | HKD 19,80 | HKD 20,38 | HKD 18,50 | 636,20K |
| 2026-09-08 | HKD 19,80 | -1,39 % | HKD 20,20 | HKD 21,14 | HKD 18,30 | 687,40K |
| 2026-09-07 | HKD 20,08 | -18,37 % | HKD 25,50 | HKD 25,50 | HKD 19,90 | 1,24M |
| 2026-09-04 | HKD 24,60 | +5,40 % | HKD 23,60 | HKD 24,98 | HKD 23,50 | 484,20K |
| 2026-09-03 | HKD 23,34 | -4,73 % | HKD 24,50 | HKD 24,50 | HKD 23,22 | 203,00K |
| 2026-09-02 | HKD 24,50 | -3,16 % | HKD 25,90 | HKD 25,90 | HKD 24,02 | 356,80K |
| 2026-09-01 | HKD 25,30 | +5,42 % | HKD 24,00 | HKD 25,90 | HKD 23,32 | 439,60K |
| 2026-08-31 | HKD 24,00 | -0,83 % | HKD 23,12 | HKD 24,26 | HKD 23,12 | 60,60K |
| 2026-08-28 | HKD 24,20 | +3,07 % | HKD 23,30 | HKD 24,32 | HKD 22,80 | 109,80K |
| 2026-08-27 | HKD 23,48 | -0,09 % | HKD 23,50 | HKD 24,28 | HKD 23,32 | 53,00K |
| 2026-08-26 | HKD 23,50 | -1,26 % | HKD 22,76 | HKD 24,28 | HKD 22,76 | 147,00K |
| 2026-08-25 | HKD 23,80 | -1,00 % | HKD 23,84 | HKD 24,52 | HKD 23,34 | 232,40K |
| 2026-08-24 | HKD 24,04 | -0,58 % | HKD 25,78 | HKD 26,00 | HKD 23,86 | 200,40K |
| 2026-08-21 | HKD 24,18 | +0,92 % | HKD 23,96 | HKD 25,02 | HKD 23,62 | 163,60K |
| 2026-08-20 | HKD 23,96 | +0,76 % | HKD 24,00 | HKD 24,12 | HKD 23,30 | 76,00K |
| 2026-08-19 | HKD 23,78 | -9,86 % | HKD 26,38 | HKD 26,38 | HKD 23,20 | 260,13K |
| 2026-08-18 | HKD 26,38 | -4,21 % | HKD 27,50 | HKD 27,50 | HKD 26,00 | 136,40K |
| 2026-08-17 | HKD 27,54 | +3,77 % | HKD 26,10 | HKD 27,58 | HKD 26,02 | 375,80K |
| 2026-08-14 | HKD 26,54 | +2,16 % | HKD 25,98 | HKD 27,50 | HKD 25,26 | 129,60K |
| 2026-08-13 | HKD 25,98 | +0,78 % | HKD 25,80 | HKD 27,88 | HKD 25,00 | 199,60K |
| 2026-08-12 | HKD 25,78 | -4,02 % | HKD 26,86 | HKD 27,48 | HKD 25,50 | 141,60K |
| 2026-08-11 | HKD 26,86 | -8,08 % | HKD 29,22 | HKD 29,24 | HKD 26,66 | 153,60K |
| 2026-08-10 | HKD 29,22 | +2,53 % | HKD 27,86 | HKD 30,96 | HKD 27,50 | 108,68K |
| 2026-08-07 | HKD 28,50 | +7,47 % | HKD 27,84 | HKD 29,34 | HKD 27,00 | 314,80K |
| 2026-08-06 | HKD 26,52 | -5,29 % | HKD 27,00 | HKD 27,92 | HKD 25,70 | 126,20K |
| 2026-08-05 | HKD 28,00 | +2,19 % | HKD 27,40 | HKD 28,60 | HKD 26,26 | 252,05K |
| 2026-08-04 | HKD 27,40 | +16,50 % | HKD 23,70 | HKD 29,58 | HKD 23,70 | 501,80K |
| 2026-08-03 | HKD 23,52 | +2,44 % | HKD 23,86 | HKD 24,36 | HKD 23,00 | 108,40K |
| 2026-07-31 | HKD 22,96 | -0,26 % | HKD 23,04 | HKD 23,78 | HKD 22,50 | 100,00K |
| 2026-07-30 | HKD 23,02 | -0,09 % | HKD 23,02 | HKD 23,50 | HKD 22,20 | 68,80K |
| 2026-07-29 | HKD 23,04 | -4,00 % | HKD 24,00 | HKD 24,00 | HKD 21,80 | 233,08K |
| 2026-07-28 | HKD 24,00 | -2,44 % | HKD 24,60 | HKD 25,50 | HKD 23,54 | 130,90K |
| 2026-07-27 | HKD 24,60 | -4,95 % | HKD 25,88 | HKD 25,88 | HKD 23,00 | 223,10K |
| 2026-07-24 | HKD 25,88 | +4,78 % | HKD 24,08 | HKD 25,88 | HKD 22,80 | 196,80K |
| 2026-07-23 | HKD 24,70 | +3,43 % | HKD 24,36 | HKD 25,56 | HKD 22,60 | 106,60K |
| 2026-07-22 | HKD 23,88 | -4,48 % | HKD 26,00 | HKD 26,66 | HKD 23,00 | 121,20K |
| 2026-07-21 | HKD 25,00 | +8,51 % | HKD 24,30 | HKD 26,00 | HKD 22,80 | 192,80K |
| 2026-07-20 | HKD 23,04 | -6,80 % | HKD 26,00 | HKD 26,00 | HKD 22,52 | 166,20K |
| 2026-07-17 | HKD 24,72 | -12,03 % | HKD 27,70 | HKD 29,48 | HKD 24,72 | 140,60K |
| 2026-07-16 | HKD 28,10 | -5,07 % | HKD 29,74 | HKD 30,06 | HKD 28,00 | 131,40K |
| 2026-07-15 | HKD 29,60 | +2,14 % | HKD 29,36 | HKD 31,90 | HKD 28,00 | 195,20K |
| 2026-07-14 | HKD 28,98 | -13,65 % | HKD 33,56 | HKD 33,56 | HKD 27,12 | 388,00K |
| 2026-07-13 | HKD 33,56 | -5,94 % | HKD 37,00 | HKD 37,00 | HKD 33,20 | 182,60K |
| 2026-07-10 | HKD 35,68 | -0,83 % | HKD 33,10 | HKD 37,18 | HKD 33,80 | 233,21K |
| 2026-07-09 | HKD 35,98 | -8,03 % | HKD 38,04 | HKD 39,86 | HKD 35,00 | 292,80K |
| 2026-07-08 | HKD 39,12 | -1,71 % | HKD 38,00 | HKD 39,88 | HKD 34,10 | 288,80K |
| 2026-07-07 | HKD 39,80 | -7,23 % | HKD 42,60 | HKD 42,60 | HKD 38,98 | 240,80K |
| 2026-07-06 | HKD 42,90 | -2,72 % | HKD 44,10 | HKD 44,14 | HKD 39,84 | 243,00K |
| 2026-07-03 | HKD 44,10 | +0,36 % | HKD 43,54 | HKD 44,90 | HKD 40,48 | 711,80K |
| 2026-07-02 | HKD 43,94 | -15,82 % | HKD 50,95 | HKD 50,95 | HKD 43,50 | 782,80K |
| 2026-06-30 | HKD 52,20 | +2,45 % | HKD 50,95 | HKD 54,30 | HKD 50,00 | 1,73M |
| 2026-06-29 | HKD 50,95 | -2,11 % | HKD 52,05 | HKD 52,50 | HKD 48,82 | 288,40K |
| 2026-06-26 | HKD 52,05 | -0,95 % | HKD 52,55 | HKD 54,40 | HKD 49,98 | 758,00K |
| 2026-06-25 | HKD 52,55 | +11,81 % | HKD 46,92 | HKD 53,20 | HKD 46,40 | 1,80M |
| 2026-06-24 | HKD 47,00 | -2,00 % | HKD 47,96 | HKD 47,96 | HKD 44,56 | 618,00K |
| 2026-06-23 | HKD 47,96 | +7,44 % | HKD 44,50 | HKD 48,66 | HKD 42,02 | 1,08M |
| 2026-06-22 | HKD 44,64 | +3,33 % | HKD 43,20 | HKD 46,68 | HKD 42,48 | 1,21M |
| 2026-06-18 | HKD 43,20 | +0,47 % | HKD 43,00 | HKD 44,80 | HKD 41,54 | 1,35M |
| 2026-06-17 | HKD 43,00 | -1,24 % | HKD 43,20 | HKD 43,90 | HKD 40,56 | 694,40K |
| 2026-06-16 | HKD 43,54 | -0,09 % | HKD 43,00 | HKD 45,44 | HKD 42,52 | 1,22M |
| 2026-06-15 | HKD 43,58 | +3,22 % | HKD 42,22 | HKD 45,00 | HKD 40,32 | 1,31M |
| 2026-06-12 | HKD 42,22 | +1,93 % | HKD 42,24 | HKD 42,66 | HKD 40,70 | 1,17M |
| 2026-06-11 | HKD 41,42 | +31,49 % | HKD 32,00 | HKD 42,32 | HKD 32,00 | 6,15M |
| 2026-06-10 | HKD 31,50 | -4,55 % | HKD 32,00 | HKD 32,96 | HKD 29,10 | 2,02M |
| 2026-06-09 | HKD 33,00 | -2,77 % | HKD 37,00 | HKD 38,16 | HKD 28,66 | 5,71M |
| 2026-06-08 | HKD 33,94 | +11,87 % | HKD 30,10 | HKD 35,70 | HKD 30,10 | 3,03M |
| 2026-06-05 | HKD 30,34 | -11,39 % | HKD 33,00 | HKD 36,38 | HKD 28,12 | 3,12M |
| 2026-06-04 | HKD 34,24 | +62,58 % | HKD 20,22 | HKD 36,50 | HKD 20,12 | 13,30M |
| 2026-06-03 | HKD 21,06 | — | HKD 28,00 | HKD 29,98 | HKD 18,02 | 37,02M |