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 32,00 | -3,03 % | HKD 32,78 | HKD 32,78 | HKD 31,32 | 284,77K |
| 2026-09-30 | HKD 33,00 | +11,56 % | HKD 30,00 | HKD 33,40 | HKD 29,56 | 5,46M |
| 2026-09-29 | HKD 29,58 | +7,96 % | HKD 27,56 | HKD 30,00 | HKD 27,54 | 2,82M |
| 2026-09-28 | HKD 27,40 | -8,36 % | HKD 29,10 | HKD 29,98 | HKD 26,94 | 4,55M |
| 2026-09-25 | HKD 29,90 | -0,60 % | HKD 30,08 | HKD 30,42 | HKD 29,16 | 597,60K |
| 2026-09-24 | HKD 30,08 | -2,53 % | HKD 30,80 | HKD 31,38 | HKD 29,20 | 3,35M |
| 2026-09-23 | HKD 30,86 | +8,43 % | HKD 28,46 | HKD 31,14 | HKD 28,46 | 6,37M |
| 2026-09-22 | HKD 28,46 | -3,39 % | HKD 30,00 | HKD 30,08 | HKD 27,76 | 6,72M |
| 2026-09-21 | HKD 29,46 | +13,75 % | HKD 26,98 | HKD 30,26 | HKD 23,74 | 37,47M |
| 2026-09-18 | HKD 25,90 | +3,60 % | HKD 25,50 | HKD 26,88 | HKD 24,54 | 2,71M |
| 2026-09-17 | HKD 25,00 | +1,21 % | HKD 24,98 | HKD 25,64 | HKD 24,68 | 714,05K |
| 2026-09-16 | HKD 24,70 | -3,14 % | HKD 25,28 | HKD 25,28 | HKD 24,66 | 988,60K |
| 2026-09-15 | HKD 25,50 | -1,16 % | HKD 25,98 | HKD 26,82 | HKD 25,28 | 1,06M |
| 2026-09-14 | HKD 25,80 | +1,26 % | HKD 24,82 | HKD 26,46 | HKD 24,82 | 805,00K |
| 2026-09-11 | HKD 25,48 | -1,85 % | HKD 25,02 | HKD 26,00 | HKD 24,88 | 599,40K |
| 2026-09-10 | HKD 25,96 | -1,29 % | HKD 26,14 | HKD 26,18 | HKD 25,08 | 832,60K |
| 2026-09-09 | HKD 26,30 | -2,81 % | HKD 27,06 | HKD 27,06 | HKD 25,50 | 1,49M |
| 2026-09-08 | HKD 27,06 | -2,94 % | HKD 27,50 | HKD 27,86 | HKD 26,70 | 772,40K |
| 2026-09-07 | HKD 27,88 | +1,38 % | HKD 27,52 | HKD 28,50 | HKD 27,50 | 560,74K |
| 2026-09-04 | HKD 27,50 | -0,51 % | HKD 27,64 | HKD 27,84 | HKD 27,20 | 632,80K |
| 2026-09-03 | HKD 27,64 | -2,33 % | HKD 28,90 | HKD 28,90 | HKD 27,00 | 699,40K |
| 2026-09-02 | HKD 28,30 | +0,64 % | HKD 28,20 | HKD 29,34 | HKD 26,62 | 1,55M |
| 2026-09-01 | HKD 28,12 | -8,70 % | HKD 30,80 | HKD 30,80 | HKD 28,12 | 1,93M |
| 2026-08-31 | HKD 30,80 | -2,16 % | HKD 31,50 | HKD 31,78 | HKD 30,00 | 1,78M |
| 2026-08-28 | HKD 31,48 | -2,60 % | HKD 33,28 | HKD 33,28 | HKD 31,46 | 801,40K |
| 2026-08-27 | HKD 32,32 | -0,06 % | HKD 32,36 | HKD 34,02 | HKD 31,50 | 2,24M |
| 2026-08-26 | HKD 32,34 | -5,93 % | HKD 35,28 | HKD 35,86 | HKD 32,28 | 1,80M |
| 2026-08-25 | HKD 34,38 | +5,72 % | HKD 31,70 | HKD 35,00 | HKD 31,70 | 1,60M |
| 2026-08-24 | HKD 32,52 | -4,13 % | HKD 33,66 | HKD 33,90 | HKD 32,38 | 834,14K |
| 2026-08-21 | HKD 33,92 | +3,60 % | HKD 33,28 | HKD 34,48 | HKD 31,82 | 1,41M |
| 2026-08-20 | HKD 32,74 | +9,87 % | HKD 31,50 | HKD 34,36 | HKD 30,56 | 2,57M |
| 2026-08-19 | HKD 29,80 | -4,49 % | HKD 31,20 | HKD 31,54 | HKD 29,32 | 1,10M |
| 2026-08-18 | HKD 31,20 | +0,19 % | HKD 29,82 | HKD 32,50 | HKD 29,82 | 734,67K |
| 2026-08-17 | HKD 31,14 | +0,97 % | HKD 29,56 | HKD 31,50 | HKD 29,54 | 990,04K |
| 2026-08-14 | HKD 30,84 | -1,85 % | HKD 32,00 | HKD 32,00 | HKD 30,18 | 883,84K |
| 2026-08-13 | HKD 31,42 | +3,36 % | HKD 29,00 | HKD 32,32 | HKD 29,00 | 1,44M |
| 2026-08-12 | HKD 30,40 | -0,78 % | HKD 30,78 | HKD 31,18 | HKD 29,34 | 1,39M |
| 2026-08-11 | HKD 30,64 | -3,83 % | HKD 31,86 | HKD 32,58 | HKD 30,64 | 1,67M |
| 2026-08-10 | HKD 31,86 | +6,56 % | HKD 30,90 | HKD 32,48 | HKD 30,02 | 1,94M |
| 2026-08-07 | HKD 29,90 | +6,33 % | HKD 28,80 | HKD 30,54 | HKD 28,16 | 1,57M |
| 2026-08-06 | HKD 28,12 | +1,59 % | HKD 27,68 | HKD 28,34 | HKD 26,86 | 1,46M |
| 2026-08-05 | HKD 27,68 | +0,29 % | HKD 27,50 | HKD 29,00 | HKD 27,38 | 929,60K |
| 2026-08-04 | HKD 27,60 | +1,85 % | HKD 27,40 | HKD 28,74 | HKD 27,32 | 1,70M |
| 2026-08-03 | HKD 27,10 | -2,31 % | HKD 27,74 | HKD 27,76 | HKD 26,38 | 873,29K |
| 2026-07-31 | HKD 27,74 | +3,58 % | HKD 26,84 | HKD 28,76 | HKD 26,34 | 2,55M |
| 2026-07-30 | HKD 26,78 | -3,39 % | HKD 28,60 | HKD 28,60 | HKD 26,14 | 1,90M |
| 2026-07-29 | HKD 27,72 | -3,68 % | HKD 29,80 | HKD 29,80 | HKD 26,60 | 4,06M |
| 2026-07-28 | HKD 28,78 | -13,26 % | HKD 33,00 | HKD 34,70 | HKD 28,50 | 3,98M |
| 2026-07-27 | HKD 33,18 | -4,71 % | HKD 34,70 | HKD 35,02 | HKD 32,56 | 822,85K |
| 2026-07-24 | HKD 34,82 | -1,19 % | HKD 35,28 | HKD 36,30 | HKD 33,88 | 1,70M |
| 2026-07-23 | HKD 35,24 | -4,19 % | HKD 36,70 | HKD 36,82 | HKD 35,00 | 1,82M |
| 2026-07-22 | HKD 36,78 | -1,45 % | HKD 37,32 | HKD 38,34 | HKD 36,10 | 1,49M |
| 2026-07-21 | HKD 37,32 | +3,32 % | HKD 35,62 | HKD 38,34 | HKD 35,30 | 1,55M |
| 2026-07-20 | HKD 36,12 | +1,18 % | HKD 35,86 | HKD 38,38 | HKD 33,06 | 3,93M |
| 2026-07-17 | HKD 35,70 | -8,56 % | HKD 39,18 | HKD 39,56 | HKD 35,00 | 3,11M |
| 2026-07-16 | HKD 39,04 | -7,92 % | HKD 39,86 | HKD 42,52 | HKD 38,88 | 1,88M |
| 2026-07-15 | HKD 42,40 | +10,36 % | HKD 38,42 | HKD 44,26 | HKD 38,26 | 7,06M |
| 2026-07-14 | HKD 38,42 | +0,47 % | HKD 38,24 | HKD 38,90 | HKD 36,14 | 1,16M |
| 2026-07-13 | HKD 38,24 | -0,31 % | HKD 40,36 | HKD 40,36 | HKD 37,20 | 2,08M |
| 2026-07-10 | HKD 38,36 | +6,56 % | HKD 35,98 | HKD 40,98 | HKD 35,00 | 4,06M |
| 2026-07-09 | HKD 36,00 | +9,22 % | HKD 33,00 | HKD 36,96 | HKD 31,80 | 6,99M |
| 2026-07-08 | HKD 32,96 | -3,51 % | HKD 34,00 | HKD 35,16 | HKD 32,46 | 2,97M |
| 2026-07-07 | HKD 34,16 | -0,06 % | HKD 34,18 | HKD 38,38 | HKD 32,52 | 6,37M |
| 2026-07-06 | HKD 34,18 | +12,21 % | HKD 32,00 | HKD 38,00 | HKD 30,54 | 7,50M |
| 2026-07-03 | HKD 30,46 | +1,26 % | HKD 30,68 | HKD 31,34 | HKD 29,10 | 2,64M |
| 2026-07-02 | HKD 30,08 | +2,17 % | HKD 31,80 | HKD 34,00 | HKD 29,70 | 2,72M |
| 2026-06-30 | HKD 29,44 | +8,24 % | HKD 27,10 | HKD 30,24 | HKD 26,46 | 2,11M |
| 2026-06-29 | HKD 27,20 | +11,93 % | HKD 24,30 | HKD 28,66 | HKD 23,68 | 2,27M |
| 2026-06-26 | HKD 24,30 | -4,71 % | HKD 26,06 | HKD 26,06 | HKD 23,18 | 2,66M |
| 2026-06-25 | HKD 25,50 | -7,27 % | HKD 27,50 | HKD 27,94 | HKD 24,96 | 1,77M |
| 2026-06-24 | HKD 27,50 | +3,15 % | HKD 26,80 | HKD 27,72 | HKD 26,80 | 775,86K |
| 2026-06-23 | HKD 26,66 | -4,10 % | HKD 27,72 | HKD 28,60 | HKD 26,44 | 685,86K |
| 2026-06-22 | HKD 27,80 | -2,87 % | HKD 28,80 | HKD 28,80 | HKD 26,42 | 1,05M |
| 2026-06-18 | HKD 28,62 | -0,28 % | HKD 27,96 | HKD 29,50 | HKD 27,80 | 860,01K |
| 2026-06-17 | HKD 28,70 | +2,21 % | HKD 28,08 | HKD 29,30 | HKD 27,94 | 784,00K |
| 2026-06-16 | HKD 28,08 | -2,16 % | HKD 29,80 | HKD 29,80 | HKD 27,68 | 1,31M |
| 2026-06-15 | HKD 28,70 | +2,57 % | HKD 28,02 | HKD 29,82 | HKD 27,28 | 1,27M |
| 2026-06-12 | HKD 27,98 | -7,78 % | HKD 31,48 | HKD 31,46 | HKD 27,98 | 3,61M |
| 2026-06-11 | HKD 30,34 | +5,64 % | HKD 29,96 | HKD 30,80 | HKD 27,94 | 1,92M |
| 2026-06-10 | HKD 28,72 | -2,31 % | HKD 30,98 | HKD 30,48 | HKD 28,50 | 1,16M |
| 2026-06-09 | HKD 29,40 | -2,00 % | HKD 30,40 | HKD 31,44 | HKD 28,60 | 1,50M |
| 2026-06-08 | HKD 30,00 | +2,11 % | HKD 28,10 | HKD 30,44 | HKD 28,10 | 1,91M |
| 2026-06-05 | HKD 29,38 | +0,27 % | HKD 29,26 | HKD 30,22 | HKD 28,10 | 1,12M |
| 2026-06-04 | HKD 29,30 | 0,00 % | HKD 28,92 | HKD 29,74 | HKD 28,58 | 744,34K |
| 2026-06-03 | HKD 29,30 | -3,81 % | HKD 30,46 | HKD 30,46 | HKD 28,80 | 1,28M |
| 2026-06-02 | HKD 30,46 | -2,68 % | HKD 30,00 | HKD 32,04 | HKD 29,52 | 1,11M |
| 2026-06-01 | HKD 31,30 | -8,26 % | HKD 34,34 | HKD 36,00 | HKD 31,00 | 2,13M |
| 2026-05-29 | HKD 34,12 | +3,39 % | HKD 33,98 | HKD 34,44 | HKD 31,46 | 2,45M |
| 2026-05-28 | HKD 33,00 | -2,42 % | HKD 34,86 | HKD 34,90 | HKD 32,82 | 858,30K |
| 2026-05-27 | HKD 33,82 | +4,84 % | HKD 34,46 | HKD 34,46 | HKD 31,54 | 1,45M |