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 27,64 | -2,68 % | HKD 28,88 | HKD 28,94 | HKD 27,30 | 238,20K |
| 2026-09-29 | HKD 28,40 | +1,50 % | HKD 27,98 | HKD 28,88 | HKD 27,30 | 204,80K |
| 2026-09-28 | HKD 27,98 | +5,03 % | HKD 27,98 | HKD 28,42 | HKD 26,00 | 182,80K |
| 2026-09-25 | HKD 26,64 | -3,34 % | HKD 27,60 | HKD 27,98 | HKD 26,08 | 768,80K |
| 2026-09-24 | HKD 27,56 | +2,07 % | HKD 27,60 | HKD 27,90 | HKD 27,00 | 1,26M |
| 2026-09-23 | HKD 27,00 | +0,22 % | HKD 27,02 | HKD 28,50 | HKD 26,42 | 853,00K |
| 2026-09-22 | HKD 26,94 | -1,97 % | HKD 27,58 | HKD 28,30 | HKD 26,10 | 1,71M |
| 2026-09-21 | HKD 27,48 | +6,93 % | HKD 26,08 | HKD 27,50 | HKD 25,00 | 650,80K |
| 2026-09-18 | HKD 25,70 | +2,80 % | HKD 25,00 | HKD 26,98 | HKD 25,00 | 921,20K |
| 2026-09-17 | HKD 25,00 | -4,07 % | HKD 26,54 | HKD 26,62 | HKD 24,94 | 95,00K |
| 2026-09-16 | HKD 26,06 | -2,32 % | HKD 27,00 | HKD 27,20 | HKD 25,72 | 88,00K |
| 2026-09-15 | HKD 26,68 | -0,60 % | HKD 27,00 | HKD 27,00 | HKD 26,00 | 74,20K |
| 2026-09-14 | HKD 26,84 | +5,01 % | HKD 25,00 | HKD 27,80 | HKD 23,74 | 2,18M |
| 2026-09-11 | HKD 25,56 | -10,06 % | HKD 28,38 | HKD 28,42 | HKD 25,56 | 516,20K |
| 2026-09-10 | HKD 28,42 | -2,34 % | HKD 28,80 | HKD 30,00 | HKD 28,00 | 142,00K |
| 2026-09-09 | HKD 29,10 | +4,38 % | HKD 27,40 | HKD 30,60 | HKD 27,30 | 136,20K |
| 2026-09-08 | HKD 27,88 | -0,43 % | HKD 29,00 | HKD 29,98 | HKD 27,52 | 794,80K |
| 2026-09-07 | HKD 28,00 | -5,41 % | HKD 29,30 | HKD 30,52 | HKD 28,00 | 1,40M |
| 2026-09-04 | HKD 29,60 | +0,27 % | HKD 29,52 | HKD 29,98 | HKD 29,30 | 81,40K |
| 2026-09-03 | HKD 29,52 | -5,08 % | HKD 31,98 | HKD 31,98 | HKD 28,90 | 159,00K |
| 2026-09-02 | HKD 31,10 | +3,19 % | HKD 29,60 | HKD 31,50 | HKD 29,06 | 116,20K |
| 2026-09-01 | HKD 30,14 | +7,64 % | HKD 28,40 | HKD 30,48 | HKD 27,42 | 245,80K |
| 2026-08-31 | HKD 28,00 | +0,07 % | HKD 26,50 | HKD 28,98 | HKD 25,50 | 301,20K |
| 2026-08-28 | HKD 27,98 | -11,51 % | HKD 30,82 | HKD 32,88 | HKD 27,80 | 309,60K |
| 2026-08-27 | HKD 31,62 | -2,04 % | HKD 34,50 | HKD 34,50 | HKD 30,70 | 95,00K |
| 2026-08-26 | HKD 32,28 | -2,71 % | HKD 30,00 | HKD 33,18 | HKD 29,56 | 448,80K |
| 2026-08-25 | HKD 33,18 | -2,07 % | HKD 33,48 | HKD 33,48 | HKD 30,20 | 310,40K |
| 2026-08-24 | HKD 33,88 | -0,29 % | HKD 33,00 | HKD 34,02 | HKD 29,10 | 312,00K |
| 2026-08-21 | HKD 33,98 | +14,10 % | HKD 29,22 | HKD 34,34 | HKD 29,20 | 603,00K |
| 2026-08-20 | HKD 29,78 | +0,27 % | HKD 29,00 | HKD 30,88 | HKD 28,30 | 770,00K |
| 2026-08-19 | HKD 29,70 | -0,54 % | HKD 29,40 | HKD 30,30 | HKD 27,84 | 199,80K |
| 2026-08-18 | HKD 29,86 | +8,11 % | HKD 27,62 | HKD 30,96 | HKD 27,50 | 464,80K |
| 2026-08-17 | HKD 27,62 | -5,28 % | HKD 28,50 | HKD 29,44 | HKD 27,62 | 103,20K |
| 2026-08-14 | HKD 29,16 | -3,95 % | HKD 29,00 | HKD 31,56 | HKD 28,32 | 143,00K |
| 2026-08-13 | HKD 30,36 | +5,12 % | HKD 31,98 | HKD 31,98 | HKD 28,00 | 140,40K |
| 2026-08-12 | HKD 28,88 | -2,23 % | HKD 29,48 | HKD 29,50 | HKD 28,40 | 75,80K |
| 2026-08-11 | HKD 29,54 | -0,20 % | HKD 28,02 | HKD 32,00 | HKD 28,02 | 161,80K |
| 2026-08-10 | HKD 29,60 | +2,56 % | HKD 28,50 | HKD 30,28 | HKD 27,54 | 284,60K |
| 2026-08-07 | HKD 28,86 | -5,69 % | HKD 30,58 | HKD 32,96 | HKD 28,06 | 127,00K |
| 2026-08-06 | HKD 30,60 | +3,94 % | HKD 32,00 | HKD 32,20 | HKD 28,00 | 221,40K |
| 2026-08-05 | HKD 29,44 | +2,22 % | HKD 30,06 | HKD 32,00 | HKD 28,56 | 225,80K |
| 2026-08-04 | HKD 28,80 | +12,94 % | HKD 25,92 | HKD 29,34 | HKD 25,64 | 842,80K |
| 2026-08-03 | HKD 25,50 | +0,47 % | HKD 25,42 | HKD 28,00 | HKD 24,88 | 813,20K |
| 2026-07-31 | HKD 25,38 | -2,53 % | HKD 26,88 | HKD 27,08 | HKD 24,76 | 446,20K |
| 2026-07-30 | HKD 26,04 | +2,76 % | HKD 28,96 | HKD 28,96 | HKD 22,94 | 208,00K |
| 2026-07-29 | HKD 25,34 | -10,46 % | HKD 28,24 | HKD 28,68 | HKD 24,94 | 213,40K |
| 2026-07-28 | HKD 28,30 | -5,67 % | HKD 30,14 | HKD 32,90 | HKD 27,46 | 77,00K |
| 2026-07-27 | HKD 30,00 | -9,09 % | HKD 32,98 | HKD 34,74 | HKD 26,82 | 869,80K |
| 2026-07-24 | HKD 33,00 | -4,24 % | HKD 34,46 | HKD 34,88 | HKD 31,00 | 145,00K |
| 2026-07-23 | HKD 34,46 | +10,24 % | HKD 31,28 | HKD 34,50 | HKD 30,08 | 355,60K |
| 2026-07-22 | HKD 31,26 | +4,20 % | HKD 30,56 | HKD 32,28 | HKD 29,16 | 850,80K |
| 2026-07-21 | HKD 30,00 | +15,83 % | HKD 25,98 | HKD 30,00 | HKD 24,84 | 450,00K |
| 2026-07-20 | HKD 25,90 | +11,16 % | HKD 23,00 | HKD 26,22 | HKD 21,80 | 357,60K |
| 2026-07-17 | HKD 23,30 | -0,43 % | HKD 23,40 | HKD 24,80 | HKD 21,22 | 311,40K |
| 2026-07-16 | HKD 23,40 | +1,83 % | HKD 22,90 | HKD 23,94 | HKD 22,20 | 459,00K |
| 2026-07-15 | HKD 22,98 | +1,50 % | HKD 22,88 | HKD 23,70 | HKD 21,84 | 1,06M |
| 2026-07-14 | HKD 22,64 | -0,79 % | HKD 22,62 | HKD 23,42 | HKD 20,82 | 979,80K |
| 2026-07-13 | HKD 22,82 | +5,16 % | HKD 21,50 | HKD 23,48 | HKD 18,21 | 531,20K |
| 2026-07-10 | HKD 21,70 | +0,84 % | HKD 21,48 | HKD 22,40 | HKD 20,80 | 529,00K |
| 2026-07-09 | HKD 21,52 | +0,56 % | HKD 22,12 | HKD 22,60 | HKD 20,80 | 1,03M |
| 2026-07-08 | HKD 21,40 | -6,06 % | HKD 23,84 | HKD 23,88 | HKD 21,30 | 243,60K |
| 2026-07-07 | HKD 22,78 | +8,17 % | HKD 23,44 | HKD 24,28 | HKD 22,00 | 223,60K |
| 2026-07-06 | HKD 21,06 | -7,87 % | HKD 22,84 | HKD 24,34 | HKD 21,04 | 222,80K |
| 2026-07-03 | HKD 22,86 | +12,28 % | HKD 20,36 | HKD 23,30 | HKD 19,30 | 1,14M |
| 2026-07-02 | HKD 20,36 | +13,74 % | HKD 17,90 | HKD 20,48 | HKD 17,90 | 448,40K |
| 2026-06-30 | HKD 17,90 | +9,82 % | HKD 17,02 | HKD 18,60 | HKD 17,02 | 721,80K |
| 2026-06-29 | HKD 16,30 | +9,10 % | HKD 16,00 | HKD 16,97 | HKD 15,72 | 391,00K |
| 2026-06-26 | HKD 14,94 | +6,79 % | HKD 14,02 | HKD 15,55 | HKD 13,99 | 345,80K |
| 2026-06-25 | HKD 13,99 | +12,64 % | HKD 12,43 | HKD 15,30 | HKD 12,40 | 11,59M |
| 2026-06-24 | HKD 12,42 | -0,96 % | HKD 12,43 | HKD 12,63 | HKD 12,25 | 146,40K |
| 2026-06-23 | HKD 12,54 | +3,21 % | HKD 12,22 | HKD 12,55 | HKD 12,15 | 245,40K |
| 2026-06-22 | HKD 12,15 | -0,16 % | HKD 12,17 | HKD 12,66 | HKD 11,89 | 144,80K |
| 2026-06-18 | HKD 12,17 | +1,00 % | HKD 11,88 | HKD 12,41 | HKD 11,87 | 349,20K |
| 2026-06-17 | HKD 12,05 | -2,27 % | HKD 12,30 | HKD 12,40 | HKD 12,00 | 151,80K |
| 2026-06-16 | HKD 12,33 | +3,18 % | HKD 12,08 | HKD 12,33 | HKD 11,76 | 143,20K |
| 2026-06-15 | HKD 11,95 | -3,16 % | HKD 12,34 | HKD 12,92 | HKD 11,82 | 164,60K |
| 2026-06-12 | HKD 12,34 | 0,00 % | HKD 12,34 | HKD 12,55 | HKD 12,07 | 152,60K |
| 2026-06-11 | HKD 12,34 | +0,08 % | HKD 12,20 | HKD 12,46 | HKD 11,81 | 151,80K |
| 2026-06-10 | HKD 12,33 | -1,36 % | HKD 12,50 | HKD 13,35 | HKD 11,98 | 22,60K |
| 2026-06-09 | HKD 12,50 | +3,48 % | HKD 11,91 | HKD 12,50 | HKD 11,34 | 179,80K |
| 2026-06-08 | HKD 12,08 | -7,29 % | HKD 13,01 | HKD 13,05 | HKD 11,78 | 173,20K |
| 2026-06-05 | HKD 13,03 | +0,39 % | HKD 13,10 | HKD 13,29 | HKD 12,80 | 152,00K |
| 2026-06-04 | HKD 12,98 | -2,48 % | HKD 13,31 | HKD 13,31 | HKD 12,59 | 244,00K |
| 2026-06-03 | HKD 13,31 | +3,34 % | HKD 13,13 | HKD 13,68 | HKD 12,80 | 185,20K |
| 2026-06-02 | HKD 12,88 | 0,00 % | HKD 12,85 | HKD 13,29 | HKD 12,75 | 145,80K |
| 2026-06-01 | HKD 12,88 | -0,62 % | HKD 13,05 | HKD 13,55 | HKD 12,88 | 180,40K |
| 2026-05-29 | HKD 12,96 | -1,44 % | HKD 13,15 | HKD 13,40 | HKD 12,96 | 155,80K |
| 2026-05-28 | HKD 13,15 | -0,38 % | HKD 13,20 | HKD 13,26 | HKD 12,68 | 175,60K |
| 2026-05-27 | HKD 13,20 | -7,50 % | HKD 14,04 | HKD 14,80 | HKD 13,01 | 224,20K |
| 2026-05-26 | HKD 14,27 | +14,43 % | HKD 12,60 | HKD 14,27 | HKD 12,54 | 392,20K |