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 23,06 | -1,54 % | HKD 23,96 | HKD 23,96 | HKD 22,90 | 69,50K |
| 2026-09-30 | HKD 23,42 | +1,65 % | HKD 23,26 | HKD 23,80 | HKD 23,20 | 226,90K |
| 2026-09-29 | HKD 23,04 | +1,41 % | HKD 22,70 | HKD 23,10 | HKD 22,28 | 519,00K |
| 2026-09-28 | HKD 22,72 | +0,62 % | HKD 23,12 | HKD 23,12 | HKD 22,30 | 527,70K |
| 2026-09-25 | HKD 22,58 | -3,17 % | HKD 24,00 | HKD 24,00 | HKD 22,42 | 330,40K |
| 2026-09-24 | HKD 23,32 | -0,77 % | HKD 23,50 | HKD 23,58 | HKD 23,28 | 623,11K |
| 2026-09-23 | HKD 23,50 | -4,00 % | HKD 24,50 | HKD 24,60 | HKD 23,48 | 1,07M |
| 2026-09-22 | HKD 24,48 | -1,77 % | HKD 24,90 | HKD 24,96 | HKD 24,24 | 734,10K |
| 2026-09-21 | HKD 24,92 | -3,04 % | HKD 25,92 | HKD 25,92 | HKD 24,52 | 835,80K |
| 2026-09-18 | HKD 25,70 | +2,39 % | HKD 25,10 | HKD 25,96 | HKD 25,10 | 434,63K |
| 2026-09-17 | HKD 25,10 | +0,16 % | HKD 25,04 | HKD 25,30 | HKD 24,50 | 325,10K |
| 2026-09-16 | HKD 25,06 | +1,46 % | HKD 24,70 | HKD 25,18 | HKD 24,32 | 515,69K |
| 2026-09-15 | HKD 24,70 | +0,57 % | HKD 24,96 | HKD 24,98 | HKD 24,20 | 1,09M |
| 2026-09-14 | HKD 24,56 | -1,92 % | HKD 24,74 | HKD 24,88 | HKD 24,26 | 678,90K |
| 2026-09-11 | HKD 25,04 | -2,34 % | HKD 25,64 | HKD 25,64 | HKD 24,32 | 1,15M |
| 2026-09-10 | HKD 25,64 | -5,60 % | HKD 27,16 | HKD 27,16 | HKD 25,64 | 617,29K |
| 2026-09-09 | HKD 27,16 | +4,38 % | HKD 26,40 | HKD 27,20 | HKD 26,10 | 650,88K |
| 2026-09-08 | HKD 26,02 | +1,01 % | HKD 25,76 | HKD 26,32 | HKD 25,68 | 299,56K |
| 2026-09-07 | HKD 25,76 | +0,55 % | HKD 25,50 | HKD 26,08 | HKD 25,28 | 474,17K |
| 2026-09-04 | HKD 25,62 | -0,70 % | HKD 26,28 | HKD 26,38 | HKD 25,62 | 378,91K |
| 2026-09-03 | HKD 25,80 | +3,12 % | HKD 24,86 | HKD 26,50 | HKD 24,86 | 998,26K |
| 2026-09-02 | HKD 25,02 | -2,95 % | HKD 25,78 | HKD 25,78 | HKD 24,90 | 1,22M |
| 2026-09-01 | HKD 25,78 | -0,85 % | HKD 26,66 | HKD 26,66 | HKD 25,66 | 697,80K |
| 2026-08-31 | HKD 26,00 | -2,48 % | HKD 26,20 | HKD 26,74 | HKD 25,56 | 900,00K |
| 2026-08-28 | HKD 26,66 | +4,80 % | HKD 25,54 | HKD 26,96 | HKD 25,20 | 1,17M |
| 2026-08-27 | HKD 25,44 | -0,78 % | HKD 25,86 | HKD 25,94 | HKD 25,28 | 869,56K |
| 2026-08-26 | HKD 25,64 | -0,39 % | HKD 25,88 | HKD 26,30 | HKD 25,64 | 946,21K |
| 2026-08-25 | HKD 25,74 | -4,24 % | HKD 26,96 | HKD 26,96 | HKD 25,42 | 1,69M |
| 2026-08-24 | HKD 26,88 | -3,31 % | HKD 27,88 | HKD 28,18 | HKD 26,88 | 803,69K |
| 2026-08-21 | HKD 27,80 | +4,43 % | HKD 26,78 | HKD 27,92 | HKD 26,52 | 704,70K |
| 2026-08-20 | HKD 26,62 | +1,99 % | HKD 25,62 | HKD 26,72 | HKD 25,46 | 1,27M |
| 2026-08-19 | HKD 26,10 | +0,08 % | HKD 25,64 | HKD 26,36 | HKD 25,34 | 1,25M |
| 2026-08-18 | HKD 26,08 | -1,95 % | HKD 26,78 | HKD 26,78 | HKD 25,56 | 1,03M |
| 2026-08-17 | HKD 26,60 | +1,92 % | HKD 26,10 | HKD 26,68 | HKD 25,90 | 768,71K |
| 2026-08-14 | HKD 26,10 | -0,84 % | HKD 26,64 | HKD 26,64 | HKD 25,82 | 778,29K |
| 2026-08-13 | HKD 26,32 | -5,87 % | HKD 28,20 | HKD 28,20 | HKD 26,26 | 1,28M |
| 2026-08-12 | HKD 27,96 | -1,62 % | HKD 28,78 | HKD 29,00 | HKD 27,62 | 1,32M |
| 2026-08-11 | HKD 28,42 | -0,98 % | HKD 28,86 | HKD 29,52 | HKD 27,78 | 1,05M |
| 2026-08-10 | HKD 28,70 | +3,16 % | HKD 28,46 | HKD 28,74 | HKD 27,40 | 1,55M |
| 2026-08-07 | HKD 27,82 | -0,64 % | HKD 27,84 | HKD 28,30 | HKD 27,68 | 982,46K |
| 2026-08-06 | HKD 28,00 | -1,82 % | HKD 28,94 | HKD 30,02 | HKD 27,64 | 835,54K |
| 2026-08-05 | HKD 28,52 | +2,08 % | HKD 27,22 | HKD 28,66 | HKD 27,22 | 1,19M |
| 2026-08-04 | HKD 27,94 | +6,32 % | HKD 26,16 | HKD 27,96 | HKD 26,16 | 938,19K |
| 2026-08-03 | HKD 26,28 | -3,31 % | HKD 26,86 | HKD 27,16 | HKD 25,12 | 1,41M |
| 2026-07-31 | HKD 27,18 | +1,57 % | HKD 27,28 | HKD 27,60 | HKD 26,30 | 608,21K |
| 2026-07-30 | HKD 26,76 | 0,00 % | HKD 26,60 | HKD 27,30 | HKD 26,36 | 690,53K |
| 2026-07-29 | HKD 26,76 | +3,32 % | HKD 26,28 | HKD 26,76 | HKD 25,92 | 1,12M |
| 2026-07-28 | HKD 25,90 | -1,97 % | HKD 26,42 | HKD 26,56 | HKD 25,82 | 793,07K |
| 2026-07-27 | HKD 26,42 | -2,22 % | HKD 26,98 | HKD 27,26 | HKD 26,22 | 616,56K |
| 2026-07-24 | HKD 27,02 | -4,59 % | HKD 28,02 | HKD 28,02 | HKD 26,84 | 781,22K |
| 2026-07-23 | HKD 28,32 | +3,89 % | HKD 27,08 | HKD 28,60 | HKD 26,50 | 2,20M |
| 2026-07-22 | HKD 27,26 | +2,25 % | HKD 26,72 | HKD 28,16 | HKD 26,72 | 1,73M |
| 2026-07-21 | HKD 26,66 | +1,45 % | HKD 26,60 | HKD 26,84 | HKD 25,52 | 707,58K |
| 2026-07-20 | HKD 26,28 | +5,71 % | HKD 25,20 | HKD 26,34 | HKD 24,96 | 1,16M |
| 2026-07-17 | HKD 24,86 | -6,12 % | HKD 26,48 | HKD 27,48 | HKD 24,18 | 2,65M |
| 2026-07-16 | HKD 26,48 | -1,41 % | HKD 26,72 | HKD 27,34 | HKD 26,32 | 1,96M |
| 2026-07-15 | HKD 26,86 | +8,74 % | HKD 25,00 | HKD 26,86 | HKD 25,00 | 2,41M |
| 2026-07-14 | HKD 24,70 | -1,59 % | HKD 25,16 | HKD 25,72 | HKD 24,20 | 1,86M |
| 2026-07-13 | HKD 25,10 | -0,79 % | HKD 25,78 | HKD 25,78 | HKD 24,62 | 791,39K |
| 2026-07-10 | HKD 25,30 | +3,10 % | HKD 24,80 | HKD 25,96 | HKD 24,24 | 1,21M |
| 2026-07-09 | HKD 24,54 | -2,46 % | HKD 25,60 | HKD 25,60 | HKD 24,00 | 627,93K |
| 2026-07-08 | HKD 25,16 | 0,00 % | HKD 25,24 | HKD 25,56 | HKD 24,94 | 761,76K |
| 2026-07-07 | HKD 25,16 | -5,63 % | HKD 26,76 | HKD 26,76 | HKD 24,88 | 1,02M |
| 2026-07-06 | HKD 26,66 | +3,41 % | HKD 25,96 | HKD 27,16 | HKD 25,96 | 1,03M |
| 2026-07-03 | HKD 25,78 | +1,18 % | HKD 26,16 | HKD 26,54 | HKD 25,76 | 786,81K |
| 2026-07-02 | HKD 25,48 | +2,00 % | HKD 24,98 | HKD 26,08 | HKD 24,96 | 670,60K |
| 2026-06-30 | HKD 24,98 | -4,22 % | HKD 25,96 | HKD 25,96 | HKD 24,76 | 1,15M |
| 2026-06-29 | HKD 26,08 | +0,85 % | HKD 25,86 | HKD 26,38 | HKD 25,10 | 957,40K |
| 2026-06-26 | HKD 25,86 | -2,64 % | HKD 27,26 | HKD 27,26 | HKD 25,04 | 1,30M |
| 2026-06-25 | HKD 26,56 | -9,17 % | HKD 29,00 | HKD 29,00 | HKD 26,40 | 2,12M |
| 2026-06-24 | HKD 29,24 | +0,14 % | HKD 28,90 | HKD 29,48 | HKD 28,02 | 1,02M |
| 2026-06-23 | HKD 29,20 | -4,95 % | HKD 30,02 | HKD 30,02 | HKD 28,82 | 1,54M |
| 2026-06-22 | HKD 30,72 | +6,22 % | HKD 28,90 | HKD 30,80 | HKD 28,02 | 1,58M |
| 2026-06-18 | HKD 28,92 | -2,89 % | HKD 29,74 | HKD 30,38 | HKD 28,72 | 1,21M |
| 2026-06-17 | HKD 29,78 | -1,39 % | HKD 30,20 | HKD 30,38 | HKD 29,42 | 812,50K |
| 2026-06-16 | HKD 30,20 | -6,91 % | HKD 32,02 | HKD 32,02 | HKD 30,20 | 961,10K |
| 2026-06-15 | HKD 32,44 | +0,81 % | HKD 32,96 | HKD 33,66 | HKD 32,08 | 911,90K |
| 2026-06-12 | HKD 32,18 | +4,35 % | HKD 31,20 | HKD 32,90 | HKD 31,20 | 1,01M |
| 2026-06-11 | HKD 30,84 | -2,16 % | HKD 31,32 | HKD 31,32 | HKD 29,54 | 1,84M |
| 2026-06-10 | HKD 31,52 | -2,11 % | HKD 32,36 | HKD 32,36 | HKD 30,54 | 1,07M |
| 2026-06-09 | HKD 32,20 | +0,63 % | HKD 31,60 | HKD 32,46 | HKD 31,04 | 1,10M |
| 2026-06-08 | HKD 32,00 | -4,88 % | HKD 33,64 | HKD 33,64 | HKD 31,74 | 817,20K |
| 2026-06-05 | HKD 33,64 | -1,58 % | HKD 33,92 | HKD 34,40 | HKD 33,58 | 571,80K |
| 2026-06-04 | HKD 34,18 | -4,90 % | HKD 36,00 | HKD 36,00 | HKD 33,60 | 1,46M |
| 2026-06-03 | HKD 35,94 | -0,99 % | HKD 36,30 | HKD 36,36 | HKD 35,46 | 816,70K |
| 2026-06-02 | HKD 36,30 | +0,17 % | HKD 36,46 | HKD 36,96 | HKD 35,22 | 1,23M |
| 2026-06-01 | HKD 36,24 | +3,54 % | HKD 35,02 | HKD 36,66 | HKD 34,56 | 1,47M |
| 2026-05-29 | HKD 35,00 | +1,92 % | HKD 34,08 | HKD 35,50 | HKD 34,08 | 1,42M |
| 2026-05-28 | HKD 34,34 | -4,88 % | HKD 35,74 | HKD 35,80 | HKD 34,20 | 1,95M |
| 2026-05-27 | HKD 36,10 | -7,25 % | HKD 39,54 | HKD 39,54 | HKD 35,50 | 4,32M |