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 35,10 | +0,29 % | HKD 35,10 | HKD 35,10 | HKD 35,10 | 0 |
| 2026-09-29 | HKD 35,00 | -0,28 % | HKD 35,00 | HKD 35,00 | HKD 35,00 | 0 |
| 2026-09-28 | HKD 35,10 | +0,06 % | HKD 35,10 | HKD 35,10 | HKD 35,10 | 0 |
| 2026-09-25 | HKD 35,08 | 0,00 % | HKD 35,08 | HKD 35,08 | HKD 35,08 | 0 |
| 2026-09-24 | HKD 35,08 | -0,28 % | HKD 35,02 | HKD 35,06 | HKD 35,02 | 21,00K |
| 2026-09-23 | HKD 35,18 | -2,28 % | HKD 35,60 | HKD 35,90 | HKD 35,18 | 26,00K |
| 2026-09-22 | HKD 36,00 | -2,70 % | HKD 37,00 | HKD 37,02 | HKD 36,00 | 22,00K |
| 2026-09-21 | HKD 37,00 | -7,50 % | HKD 39,12 | HKD 39,12 | HKD 37,00 | 40,00K |
| 2026-09-18 | HKD 40,00 | -4,76 % | HKD 42,00 | HKD 42,12 | HKD 39,00 | 22,50K |
| 2026-09-17 | HKD 42,00 | +6,92 % | HKD 39,10 | HKD 42,00 | HKD 39,00 | 4,00K |
| 2026-09-16 | HKD 39,28 | -6,48 % | HKD 41,50 | HKD 41,50 | HKD 39,28 | 17,50K |
| 2026-09-15 | HKD 42,00 | +6,82 % | HKD 40,00 | HKD 42,00 | HKD 40,00 | 16,00K |
| 2026-09-14 | HKD 39,32 | 0,00 % | HKD 39,32 | HKD 39,32 | HKD 39,32 | 0 |
| 2026-09-11 | HKD 39,32 | -7,44 % | HKD 42,00 | HKD 44,98 | HKD 39,32 | 53,50K |
| 2026-09-10 | HKD 42,48 | +21,37 % | HKD 40,00 | HKD 48,00 | HKD 40,00 | 17,50K |
| 2026-09-09 | HKD 35,00 | -0,06 % | HKD 35,00 | HKD 35,00 | HKD 35,00 | 0 |
| 2026-09-08 | HKD 35,02 | 0,00 % | HKD 35,02 | HKD 35,02 | HKD 35,02 | 0 |
| 2026-09-07 | HKD 35,02 | +0,86 % | HKD 35,02 | HKD 35,02 | HKD 35,02 | 0 |
| 2026-09-04 | HKD 34,72 | +0,29 % | HKD 34,66 | HKD 34,66 | HKD 34,66 | 17,50K |
| 2026-09-03 | HKD 34,62 | +0,35 % | HKD 34,62 | HKD 34,62 | HKD 34,62 | 0 |
| 2026-09-02 | HKD 34,50 | -6,76 % | HKD 35,50 | HKD 35,50 | HKD 34,50 | 16,00K |
| 2026-09-01 | HKD 37,00 | -10,19 % | HKD 39,20 | HKD 39,20 | HKD 37,00 | 1,50K |
| 2026-08-31 | HKD 41,20 | -5,37 % | HKD 42,02 | HKD 43,00 | HKD 40,50 | 16,00K |
| 2026-08-28 | HKD 43,54 | +1,26 % | HKD 42,00 | HKD 43,96 | HKD 42,00 | 17,00K |
| 2026-08-27 | HKD 43,00 | +6,12 % | HKD 41,50 | HKD 43,00 | HKD 41,50 | 20,50K |
| 2026-08-26 | HKD 40,52 | 0,00 % | HKD 40,52 | HKD 40,52 | HKD 40,52 | 500 |
| 2026-08-25 | HKD 40,52 | -3,52 % | HKD 40,52 | HKD 40,52 | HKD 40,52 | 500 |
| 2026-08-24 | HKD 42,00 | +2,44 % | HKD 42,00 | HKD 42,00 | HKD 40,98 | 16,00K |
| 2026-08-21 | HKD 41,00 | -2,33 % | HKD 40,00 | HKD 42,00 | HKD 39,40 | 16,00K |
| 2026-08-20 | HKD 41,98 | -0,05 % | HKD 40,00 | HKD 42,02 | HKD 39,50 | 16,00K |
| 2026-08-19 | HKD 42,00 | +11,94 % | HKD 39,00 | HKD 42,00 | HKD 39,00 | 17,50K |
| 2026-08-18 | HKD 37,52 | -8,04 % | HKD 40,80 | HKD 41,00 | HKD 37,50 | 16,80K |
| 2026-08-17 | HKD 40,80 | 0,00 % | HKD 41,00 | HKD 41,00 | HKD 40,80 | 2,50K |
| 2026-08-14 | HKD 40,80 | 0,00 % | HKD 40,80 | HKD 40,80 | HKD 40,80 | 500 |
| 2026-08-13 | HKD 40,80 | 0,00 % | HKD 40,80 | HKD 40,80 | HKD 40,80 | 0 |
| 2026-08-12 | HKD 40,80 | +4,62 % | HKD 39,00 | HKD 41,00 | HKD 39,00 | 16,50K |
| 2026-08-11 | HKD 39,00 | +1,30 % | HKD 40,00 | HKD 42,00 | HKD 39,00 | 16,00K |
| 2026-08-10 | HKD 38,50 | +4,05 % | HKD 38,50 | HKD 38,50 | HKD 38,50 | 800 |
| 2026-08-07 | HKD 37,00 | 0,00 % | HKD 37,00 | HKD 37,00 | HKD 37,00 | 0 |
| 2026-08-06 | HKD 37,00 | +5,41 % | HKD 35,12 | HKD 37,00 | HKD 35,12 | 16,50K |
| 2026-08-05 | HKD 35,10 | +0,75 % | HKD 35,10 | HKD 35,10 | HKD 35,10 | 0 |
| 2026-08-04 | HKD 34,84 | +1,28 % | HKD 34,84 | HKD 34,84 | HKD 34,80 | 2,50K |
| 2026-08-03 | HKD 34,40 | +2,99 % | HKD 33,72 | HKD 34,40 | HKD 33,70 | 16,00K |
| 2026-07-31 | HKD 33,40 | +1,83 % | HKD 33,40 | HKD 33,40 | HKD 33,40 | 0 |
| 2026-07-30 | HKD 32,80 | +0,80 % | HKD 32,60 | HKD 32,70 | HKD 32,60 | 16,00K |
| 2026-07-29 | HKD 32,54 | +0,06 % | HKD 32,52 | HKD 32,54 | HKD 32,52 | 16,50K |
| 2026-07-28 | HKD 32,52 | 0,00 % | HKD 32,52 | HKD 32,52 | HKD 32,52 | 0 |
| 2026-07-27 | HKD 32,52 | +0,06 % | HKD 32,50 | HKD 32,52 | HKD 32,50 | 16,00K |
| 2026-07-24 | HKD 32,50 | -2,40 % | HKD 33,00 | HKD 33,00 | HKD 32,50 | 16,00K |
| 2026-07-23 | HKD 33,30 | 0,00 % | HKD 33,30 | HKD 33,30 | HKD 33,30 | 0 |
| 2026-07-22 | HKD 33,30 | -1,54 % | HKD 33,30 | HKD 33,30 | HKD 33,30 | 1,00K |
| 2026-07-21 | HKD 33,82 | -0,59 % | HKD 34,04 | HKD 34,04 | HKD 33,82 | 16,00K |
| 2026-07-20 | HKD 34,02 | +0,53 % | HKD 34,02 | HKD 34,02 | HKD 34,00 | 16,50K |
| 2026-07-17 | HKD 33,84 | -0,47 % | HKD 34,00 | HKD 34,00 | HKD 33,80 | 16,00K |
| 2026-07-16 | HKD 34,00 | +1,49 % | HKD 34,00 | HKD 34,00 | HKD 34,00 | 0 |
| 2026-07-15 | HKD 33,50 | +2,70 % | HKD 34,00 | HKD 34,00 | HKD 33,06 | 16,00K |
| 2026-07-14 | HKD 32,62 | -5,45 % | HKD 34,50 | HKD 34,50 | HKD 32,50 | 16,00K |
| 2026-07-13 | HKD 34,50 | +1,17 % | HKD 34,50 | HKD 34,50 | HKD 34,50 | 0 |
| 2026-07-10 | HKD 34,10 | +2,40 % | HKD 34,00 | HKD 34,00 | HKD 34,00 | 500 |
| 2026-07-09 | HKD 33,30 | +0,30 % | HKD 33,20 | HKD 33,34 | HKD 33,20 | 21,50K |
| 2026-07-08 | HKD 33,20 | 0,00 % | HKD 33,20 | HKD 33,20 | HKD 33,20 | 0 |
| 2026-07-07 | HKD 33,20 | -2,35 % | HKD 34,00 | HKD 34,00 | HKD 33,20 | 16,00K |
| 2026-07-06 | HKD 34,00 | +9,68 % | HKD 31,50 | HKD 35,00 | HKD 31,50 | 17,50K |
| 2026-07-03 | HKD 31,00 | -3,13 % | HKD 31,00 | HKD 31,00 | HKD 31,00 | 0 |
| 2026-07-02 | HKD 32,00 | 0,00 % | HKD 32,00 | HKD 32,00 | HKD 32,00 | 500 |
| 2026-06-30 | HKD 32,00 | 0,00 % | HKD 32,00 | HKD 32,00 | HKD 32,00 | 0 |
| 2026-06-29 | HKD 32,00 | +3,23 % | HKD 30,82 | HKD 32,00 | HKD 30,82 | 16,50K |
| 2026-06-26 | HKD 31,00 | -11,38 % | HKD 34,50 | HKD 34,50 | HKD 31,00 | 22,00K |
| 2026-06-25 | HKD 34,98 | -0,06 % | HKD 35,00 | HKD 35,00 | HKD 34,98 | 16,50K |
| 2026-06-24 | HKD 35,00 | -5,05 % | HKD 36,00 | HKD 36,00 | HKD 35,00 | 16,50K |
| 2026-06-23 | HKD 36,86 | -4,26 % | HKD 38,00 | HKD 38,00 | HKD 36,86 | 16,50K |
| 2026-06-22 | HKD 38,50 | -1,18 % | HKD 38,96 | HKD 38,96 | HKD 38,50 | 17,00K |
| 2026-06-18 | HKD 38,96 | -1,37 % | HKD 39,00 | HKD 39,00 | HKD 39,00 | 17,50K |
| 2026-06-17 | HKD 39,50 | +1,96 % | HKD 40,00 | HKD 40,00 | HKD 39,00 | 16,00K |
| 2026-06-16 | HKD 38,74 | 0,00 % | HKD 38,74 | HKD 38,74 | HKD 38,74 | 1,00K |
| 2026-06-15 | HKD 38,74 | +2,87 % | HKD 37,66 | HKD 38,74 | HKD 37,66 | 3,00K |
| 2026-06-12 | HKD 37,66 | +1,78 % | HKD 38,78 | HKD 38,78 | HKD 37,66 | 2,00K |
| 2026-06-11 | HKD 37,00 | -4,64 % | HKD 38,00 | HKD 38,00 | HKD 37,00 | 16,00K |
| 2026-06-10 | HKD 38,80 | +4,81 % | HKD 37,02 | HKD 38,80 | HKD 37,02 | 17,00K |
| 2026-06-09 | HKD 37,02 | -7,45 % | HKD 39,00 | HKD 39,00 | HKD 37,02 | 17,00K |
| 2026-06-08 | HKD 40,00 | -8,63 % | HKD 40,02 | HKD 40,10 | HKD 40,00 | 7,00K |
| 2026-06-05 | HKD 43,78 | -4,87 % | HKD 30,82 | HKD 44,20 | HKD 30,82 | 6,00K |
| 2026-06-04 | HKD 46,02 | 0,00 % | HKD 46,02 | HKD 46,02 | HKD 46,02 | 500 |
| 2026-06-03 | HKD 46,02 | -4,05 % | HKD 46,02 | HKD 46,02 | HKD 46,02 | 0 |
| 2026-06-02 | HKD 47,96 | -0,04 % | HKD 48,00 | HKD 48,00 | HKD 47,98 | 2,00K |
| 2026-06-01 | HKD 47,98 | +4,30 % | HKD 43,80 | HKD 48,00 | HKD 43,80 | 3,30K |
| 2026-05-29 | HKD 46,00 | +6,98 % | HKD 43,00 | HKD 46,00 | HKD 42,00 | 16,80K |
| 2026-05-28 | HKD 43,00 | +7,55 % | HKD 39,20 | HKD 43,00 | HKD 39,20 | 19,00K |
| 2026-05-27 | HKD 39,98 | -4,81 % | HKD 40,00 | HKD 41,02 | HKD 39,50 | 17,00K |
| 2026-05-26 | HKD 42,00 | -4,33 % | HKD 43,90 | HKD 43,88 | HKD 41,60 | 17,00K |