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 34,48 | -6,46 % | HKD 35,06 | HKD 35,06 | HKD 34,00 | 26,40K |
| 2026-09-30 | HKD 36,86 | +6,29 % | HKD 35,08 | HKD 36,90 | HKD 34,82 | 220,80K |
| 2026-09-29 | HKD 34,68 | +0,87 % | HKD 34,62 | HKD 35,50 | HKD 34,02 | 113,20K |
| 2026-09-28 | HKD 34,38 | -2,11 % | HKD 36,06 | HKD 36,06 | HKD 34,20 | 228,25K |
| 2026-09-25 | HKD 35,12 | -6,45 % | HKD 36,02 | HKD 36,02 | HKD 34,66 | 93,60K |
| 2026-09-24 | HKD 37,54 | -0,27 % | HKD 37,96 | HKD 37,96 | HKD 36,64 | 185,15K |
| 2026-09-23 | HKD 37,64 | +1,46 % | HKD 37,00 | HKD 37,80 | HKD 36,34 | 159,90K |
| 2026-09-22 | HKD 37,10 | +4,39 % | HKD 35,04 | HKD 37,24 | HKD 35,02 | 346,90K |
| 2026-09-21 | HKD 35,54 | +3,01 % | HKD 34,00 | HKD 36,92 | HKD 34,00 | 234,20K |
| 2026-09-18 | HKD 34,50 | +1,65 % | HKD 33,62 | HKD 34,80 | HKD 33,60 | 200,90K |
| 2026-09-17 | HKD 33,94 | -1,11 % | HKD 34,32 | HKD 35,42 | HKD 33,28 | 180,20K |
| 2026-09-16 | HKD 34,32 | -2,11 % | HKD 34,00 | HKD 35,46 | HKD 33,78 | 232,45K |
| 2026-09-15 | HKD 35,06 | +2,39 % | HKD 34,24 | HKD 35,28 | HKD 33,96 | 216,40K |
| 2026-09-14 | HKD 34,24 | -7,46 % | HKD 36,98 | HKD 37,00 | HKD 34,20 | 646,68K |
| 2026-09-11 | HKD 37,00 | +3,64 % | HKD 35,28 | HKD 37,08 | HKD 34,02 | 3,46M |
| 2026-09-10 | HKD 35,70 | -5,46 % | HKD 37,38 | HKD 38,10 | HKD 35,58 | 370,32K |
| 2026-09-09 | HKD 37,76 | +3,00 % | HKD 36,80 | HKD 37,84 | HKD 36,36 | 608,10K |
| 2026-09-08 | HKD 36,66 | 0,00 % | HKD 36,80 | HKD 37,80 | HKD 36,22 | 748,90K |
| 2026-09-07 | HKD 36,66 | +8,33 % | HKD 33,88 | HKD 37,00 | HKD 33,88 | 1,02M |
| 2026-09-04 | HKD 33,84 | +1,81 % | HKD 33,88 | HKD 35,34 | HKD 33,34 | 417,37K |
| 2026-09-03 | HKD 33,24 | +3,23 % | HKD 32,20 | HKD 33,56 | HKD 31,90 | 367,01K |
| 2026-09-02 | HKD 32,20 | -5,29 % | HKD 33,86 | HKD 34,24 | HKD 31,26 | 840,87K |
| 2026-09-01 | HKD 34,00 | -2,19 % | HKD 36,48 | HKD 36,48 | HKD 34,00 | 133,45K |
| 2026-08-31 | HKD 34,76 | -3,87 % | HKD 36,50 | HKD 36,50 | HKD 34,08 | 247,77K |
| 2026-08-28 | HKD 36,16 | -0,99 % | HKD 36,54 | HKD 36,64 | HKD 35,50 | 147,27K |
| 2026-08-27 | HKD 36,52 | +1,56 % | HKD 35,96 | HKD 36,56 | HKD 35,00 | 176,83K |
| 2026-08-26 | HKD 35,96 | +1,87 % | HKD 35,98 | HKD 36,64 | HKD 35,46 | 91,69K |
| 2026-08-25 | HKD 35,30 | -0,45 % | HKD 35,52 | HKD 35,52 | HKD 34,72 | 80,79K |
| 2026-08-24 | HKD 35,46 | -1,34 % | HKD 36,16 | HKD 36,38 | HKD 35,08 | 302,94K |
| 2026-08-21 | HKD 35,94 | -1,80 % | HKD 36,60 | HKD 36,86 | HKD 35,80 | 215,55K |
| 2026-08-20 | HKD 36,60 | +1,22 % | HKD 36,92 | HKD 38,00 | HKD 36,04 | 236,75K |
| 2026-08-19 | HKD 36,16 | -2,27 % | HKD 37,00 | HKD 37,00 | HKD 35,80 | 206,08K |
| 2026-08-18 | HKD 37,00 | -1,23 % | HKD 38,28 | HKD 38,28 | HKD 36,52 | 192,62K |
| 2026-08-17 | HKD 37,46 | -2,19 % | HKD 39,74 | HKD 39,74 | HKD 37,30 | 182,54K |
| 2026-08-14 | HKD 38,30 | -3,14 % | HKD 40,00 | HKD 40,00 | HKD 38,20 | 203,69K |
| 2026-08-13 | HKD 39,54 | -1,40 % | HKD 39,48 | HKD 40,46 | HKD 38,70 | 181,73K |
| 2026-08-12 | HKD 40,10 | -0,79 % | HKD 40,70 | HKD 41,70 | HKD 39,40 | 175,93K |
| 2026-08-11 | HKD 40,42 | +4,55 % | HKD 39,32 | HKD 42,10 | HKD 38,70 | 880,17K |
| 2026-08-10 | HKD 38,66 | -1,93 % | HKD 39,42 | HKD 40,22 | HKD 38,40 | 173,20K |
| 2026-08-07 | HKD 39,42 | +3,30 % | HKD 38,00 | HKD 39,72 | HKD 37,58 | 327,72K |
| 2026-08-06 | HKD 38,16 | -2,65 % | HKD 39,20 | HKD 39,72 | HKD 38,02 | 119,04K |
| 2026-08-05 | HKD 39,20 | +2,94 % | HKD 38,08 | HKD 40,40 | HKD 38,08 | 296,01K |
| 2026-08-04 | HKD 38,08 | +0,21 % | HKD 38,00 | HKD 38,88 | HKD 37,46 | 348,85K |
| 2026-08-03 | HKD 38,00 | +1,39 % | HKD 37,80 | HKD 38,50 | HKD 37,08 | 57,34K |
| 2026-07-31 | HKD 37,48 | +2,07 % | HKD 36,72 | HKD 38,48 | HKD 36,72 | 54,02K |
| 2026-07-30 | HKD 36,72 | -3,01 % | HKD 37,86 | HKD 39,24 | HKD 36,50 | 171,57K |
| 2026-07-29 | HKD 37,86 | -2,82 % | HKD 38,96 | HKD 39,30 | HKD 37,50 | 167,40K |
| 2026-07-28 | HKD 38,96 | -2,60 % | HKD 40,00 | HKD 40,00 | HKD 38,30 | 158,47K |
| 2026-07-27 | HKD 40,00 | +4,88 % | HKD 38,96 | HKD 40,50 | HKD 38,30 | 197,10K |
| 2026-07-24 | HKD 38,14 | -1,85 % | HKD 38,80 | HKD 40,50 | HKD 36,82 | 339,40K |
| 2026-07-23 | HKD 38,86 | +6,47 % | HKD 37,64 | HKD 42,74 | HKD 37,18 | 1,54M |
| 2026-07-22 | HKD 36,50 | -2,67 % | HKD 37,02 | HKD 37,98 | HKD 35,74 | 324,20K |
| 2026-07-21 | HKD 37,50 | +0,54 % | HKD 36,86 | HKD 38,12 | HKD 36,34 | 343,10K |
| 2026-07-20 | HKD 37,30 | +1,91 % | HKD 38,00 | HKD 38,42 | HKD 35,62 | 203,80K |
| 2026-07-17 | HKD 36,60 | -12,31 % | HKD 42,98 | HKD 42,98 | HKD 36,34 | 624,10K |
| 2026-07-16 | HKD 41,74 | +3,11 % | HKD 42,00 | HKD 43,54 | HKD 41,04 | 235,30K |
| 2026-07-15 | HKD 40,48 | +5,31 % | HKD 39,80 | HKD 41,88 | HKD 37,50 | 309,80K |
| 2026-07-14 | HKD 38,44 | +2,45 % | HKD 39,00 | HKD 39,48 | HKD 36,38 | 821,24K |
| 2026-07-13 | HKD 37,52 | -7,86 % | HKD 40,70 | HKD 41,54 | HKD 37,06 | 495,30K |
| 2026-07-10 | HKD 40,72 | +2,00 % | HKD 40,38 | HKD 41,88 | HKD 39,20 | 467,40K |
| 2026-07-09 | HKD 39,92 | -0,15 % | HKD 39,30 | HKD 41,26 | HKD 38,00 | 942,50K |
| 2026-07-08 | HKD 39,98 | -1,09 % | HKD 38,12 | HKD 43,00 | HKD 38,12 | 629,00K |
| 2026-07-07 | HKD 40,42 | -2,37 % | HKD 43,44 | HKD 43,44 | HKD 39,34 | 215,20K |
| 2026-07-06 | HKD 41,40 | -6,67 % | HKD 43,94 | HKD 45,10 | HKD 41,40 | 613,70K |
| 2026-07-03 | HKD 44,36 | +21,40 % | HKD 36,30 | HKD 44,88 | HKD 36,30 | 1,45M |
| 2026-07-02 | HKD 36,54 | -3,89 % | HKD 38,54 | HKD 39,38 | HKD 36,16 | 365,70K |
| 2026-06-30 | HKD 38,02 | -3,60 % | HKD 40,20 | HKD 40,30 | HKD 37,18 | 402,40K |
| 2026-06-29 | HKD 39,44 | +6,08 % | HKD 38,50 | HKD 40,04 | HKD 37,18 | 1,30M |
| 2026-06-26 | HKD 37,18 | +2,93 % | HKD 36,26 | HKD 38,88 | HKD 35,38 | 542,70K |
| 2026-06-25 | HKD 36,12 | -2,54 % | HKD 38,08 | HKD 40,46 | HKD 34,88 | 675,40K |
| 2026-06-24 | HKD 37,06 | +6,19 % | HKD 35,08 | HKD 41,88 | HKD 34,40 | 2,17M |
| 2026-06-23 | HKD 34,90 | -2,89 % | HKD 36,86 | HKD 36,86 | HKD 33,62 | 439,57K |
| 2026-06-22 | HKD 35,94 | -6,41 % | HKD 38,76 | HKD 38,76 | HKD 35,28 | 968,90K |
| 2026-06-18 | HKD 38,40 | -3,27 % | HKD 40,00 | HKD 40,00 | HKD 38,20 | 595,60K |
| 2026-06-17 | HKD 39,70 | +4,42 % | HKD 39,00 | HKD 40,50 | HKD 37,98 | 841,60K |
| 2026-06-16 | HKD 38,02 | -2,46 % | HKD 39,90 | HKD 39,90 | HKD 37,98 | 623,30K |
| 2026-06-15 | HKD 38,98 | +1,67 % | HKD 39,28 | HKD 40,18 | HKD 37,64 | 769,80K |
| 2026-06-12 | HKD 38,34 | -4,15 % | HKD 41,60 | HKD 41,60 | HKD 37,76 | 1,14M |
| 2026-06-11 | HKD 40,00 | +0,76 % | HKD 40,00 | HKD 40,98 | HKD 35,88 | 1,60M |
| 2026-06-10 | HKD 39,70 | -3,55 % | HKD 43,50 | HKD 44,12 | HKD 37,50 | 1,44M |
| 2026-06-09 | HKD 41,16 | -3,79 % | HKD 43,24 | HKD 44,48 | HKD 36,80 | 2,11M |
| 2026-06-08 | HKD 42,78 | -16,61 % | HKD 52,10 | HKD 54,00 | HKD 41,10 | 3,05M |
| 2026-06-05 | HKD 51,30 | -3,84 % | HKD 50,85 | HKD 53,30 | HKD 50,85 | 265,57K |
| 2026-06-04 | HKD 53,35 | +4,20 % | HKD 51,20 | HKD 54,00 | HKD 49,24 | 295,40K |
| 2026-06-03 | HKD 51,20 | +0,20 % | HKD 51,10 | HKD 52,55 | HKD 50,10 | 101,90K |
| 2026-06-02 | HKD 51,10 | -5,28 % | HKD 53,60 | HKD 53,60 | HKD 49,52 | 283,80K |
| 2026-06-01 | HKD 53,95 | -0,09 % | HKD 55,00 | HKD 56,40 | HKD 52,70 | 167,70K |
| 2026-05-29 | HKD 54,00 | +0,93 % | HKD 53,30 | HKD 54,90 | HKD 51,90 | 154,60K |
| 2026-05-28 | HKD 53,50 | -6,71 % | HKD 58,00 | HKD 60,00 | HKD 52,70 | 255,45K |
| 2026-05-27 | HKD 57,35 | -4,02 % | HKD 59,35 | HKD 60,75 | HKD 57,20 | 193,94K |