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 22,00 | -1,70 % | HKD 22,80 | HKD 22,96 | HKD 22,00 | 1,20K |
| 2026-09-30 | HKD 22,38 | -1,24 % | HKD 23,50 | HKD 23,88 | HKD 21,00 | 5,25K |
| 2026-09-29 | HKD 22,66 | -1,31 % | HKD 23,86 | HKD 24,38 | HKD 22,52 | 2,50K |
| 2026-09-28 | HKD 22,96 | -3,61 % | HKD 23,86 | HKD 23,86 | HKD 22,10 |
| 1,25K |
| 2026-09-25 | HKD 23,82 | +3,57 % | HKD 23,82 | HKD 23,82 | HKD 23,82 | 0 |
| 2026-09-24 | HKD 23,00 | -2,54 % | HKD 23,88 | HKD 24,38 | HKD 22,34 | 1,55K |
| 2026-09-23 | HKD 23,60 | -1,67 % | HKD 24,00 | HKD 24,00 | HKD 21,62 | 1,90K |
| 2026-09-22 | HKD 24,00 | +4,53 % | HKD 23,78 | HKD 24,14 | HKD 22,58 | 2,60K |
| 2026-09-21 | HKD 22,96 | -3,29 % | HKD 23,88 | HKD 23,88 | HKD 21,60 | 6,20K |
| 2026-09-18 | HKD 23,74 | +1,89 % | HKD 23,88 | HKD 24,08 | HKD 23,00 | 2,45K |
| 2026-09-17 | HKD 23,30 | +4,77 % | HKD 23,88 | HKD 24,00 | HKD 22,28 | 1,90K |
| 2026-09-16 | HKD 22,24 | -7,87 % | HKD 24,50 | HKD 24,50 | HKD 22,02 | 600 |
| 2026-09-15 | HKD 24,14 | -0,82 % | HKD 24,38 | HKD 24,56 | HKD 23,60 | 3,80K |
| 2026-09-14 | HKD 24,34 | +4,02 % | HKD 23,88 | HKD 24,36 | HKD 23,64 | 3,85K |
| 2026-09-11 | HKD 23,40 | +1,12 % | HKD 23,62 | HKD 24,10 | HKD 22,78 | 3,80K |
| 2026-09-10 | HKD 23,14 | -1,87 % | HKD 23,58 | HKD 23,58 | HKD 22,00 | 4,40K |
| 2026-09-09 | HKD 23,58 | +2,34 % | HKD 23,50 | HKD 23,88 | HKD 22,00 | 4,25K |
| 2026-09-08 | HKD 23,04 | -1,20 % | HKD 23,10 | HKD 23,52 | HKD 22,70 | 4,80K |
| 2026-09-07 | HKD 23,32 | -0,43 % | HKD 23,42 | HKD 23,72 | HKD 21,50 | 17,25K |
| 2026-09-04 | HKD 23,42 | +3,90 % | HKD 23,50 | HKD 24,36 | HKD 23,38 | 5,55K |
| 2026-09-03 | HKD 22,54 | -2,76 % | HKD 24,00 | HKD 24,70 | HKD 22,10 | 6,90K |
| 2026-09-02 | HKD 23,18 | -1,95 % | HKD 24,12 | HKD 24,38 | HKD 20,10 | 6,25K |
| 2026-09-01 | HKD 23,64 | 0,00 % | HKD 24,12 | HKD 24,38 | HKD 23,60 | 3,75K |
| 2026-08-31 | HKD 23,64 | -1,01 % | HKD 24,12 | HKD 24,36 | HKD 23,64 | 3,45K |
| 2026-08-28 | HKD 23,88 | +0,08 % | HKD 23,88 | HKD 24,60 | HKD 23,64 | 3,65K |
| 2026-08-27 | HKD 23,86 | -0,50 % | HKD 24,10 | HKD 24,58 | HKD 23,18 | 7,05K |
| 2026-08-26 | HKD 23,98 | -2,60 % | HKD 25,50 | HKD 26,00 | HKD 23,64 | 7,40K |
| 2026-08-25 | HKD 24,62 | -3,15 % | HKD 25,98 | HKD 26,00 | HKD 24,62 | 9,15K |
| 2026-08-24 | HKD 25,42 | +3,33 % | HKD 25,00 | HKD 26,00 | HKD 24,36 | 5,50K |
| 2026-08-21 | HKD 24,60 | -1,13 % | HKD 24,96 | HKD 26,00 | HKD 24,00 | 5,50K |
| 2026-08-20 | HKD 24,88 | -0,48 % | HKD 25,08 | HKD 26,00 | HKD 23,98 | 6,15K |
| 2026-08-19 | HKD 25,00 | -1,96 % | HKD 27,98 | HKD 27,60 | HKD 21,00 | 7,85K |
| 2026-08-18 | HKD 25,50 | -0,16 % | HKD 27,78 | HKD 27,78 | HKD 25,00 | 5,90K |
| 2026-08-17 | HKD 25,54 | +0,31 % | HKD 27,86 | HKD 28,00 | HKD 23,50 | 9,90K |
| 2026-08-14 | HKD 25,46 | +11,47 % | HKD 22,84 | HKD 26,00 | HKD 21,22 | 45,10K |
| 2026-08-13 | HKD 22,84 | +0,71 % | HKD 25,84 | HKD 25,84 | HKD 21,16 | 11,25K |
| 2026-08-12 | HKD 22,68 | +6,78 % | HKD 21,24 | HKD 23,00 | HKD 21,24 | 2,05K |
| 2026-08-11 | HKD 21,24 | +0,57 % | HKD 21,24 | HKD 21,24 | HKD 21,24 | 0 |
| 2026-08-10 | HKD 21,12 | +0,38 % | HKD 21,88 | HKD 21,58 | HKD 20,40 | 50 |
| 2026-08-07 | HKD 21,04 | -2,59 % | HKD 21,04 | HKD 21,04 | HKD 21,04 | 0 |
| 2026-08-06 | HKD 21,60 | -5,51 % | HKD 22,84 | HKD 23,00 | HKD 21,00 | 11,85K |
| 2026-08-05 | HKD 22,86 | 0,00 % | HKD 22,50 | HKD 22,86 | HKD 21,60 | 4,55K |
| 2026-08-04 | HKD 22,86 | +3,91 % | HKD 22,68 | HKD 22,88 | HKD 22,68 | 150 |
| 2026-08-03 | HKD 22,00 | -6,78 % | HKD 23,00 | HKD 23,30 | HKD 21,26 | 5,75K |
| 2026-07-31 | HKD 23,60 | +1,64 % | HKD 23,22 | HKD 23,60 | HKD 23,22 | 300 |
| 2026-07-30 | HKD 23,22 | -5,92 % | HKD 23,26 | HKD 23,26 | HKD 23,22 | 1,00K |
| 2026-07-29 | HKD 24,68 | -1,28 % | HKD 25,00 | HKD 25,00 | HKD 24,10 | 1,15K |
| 2026-07-28 | HKD 25,00 | -0,79 % | HKD 25,22 | HKD 25,22 | HKD 25,00 | 6,35K |
| 2026-07-27 | HKD 25,20 | -4,26 % | HKD 26,32 | HKD 26,32 | HKD 25,20 | 1,10K |
| 2026-07-24 | HKD 26,32 | +2,41 % | HKD 26,50 | HKD 26,50 | HKD 25,10 | 150 |
| 2026-07-23 | HKD 25,70 | 0,00 % | HKD 25,70 | HKD 25,70 | HKD 25,68 | 1,05K |
| 2026-07-22 | HKD 25,70 | -1,15 % | HKD 25,70 | HKD 25,70 | HKD 25,70 | 250 |
| 2026-07-21 | HKD 26,00 | +1,96 % | HKD 25,50 | HKD 26,00 | HKD 25,10 | 2,35K |
| 2026-07-20 | HKD 25,50 | -11,52 % | HKD 28,00 | HKD 28,00 | HKD 25,50 | 4,90K |
| 2026-07-17 | HKD 28,82 | +2,93 % | HKD 27,16 | HKD 29,00 | HKD 26,20 | 4,70K |
| 2026-07-16 | HKD 28,00 | -1,13 % | HKD 28,02 | HKD 28,88 | HKD 28,00 | 1,55K |
| 2026-07-15 | HKD 28,32 | -0,63 % | HKD 29,50 | HKD 29,50 | HKD 28,22 | 550 |
| 2026-07-14 | HKD 28,50 | -2,20 % | HKD 29,90 | HKD 29,90 | HKD 28,50 | 3,70K |
| 2026-07-13 | HKD 29,14 | -2,93 % | HKD 31,00 | HKD 31,00 | HKD 29,14 | 6,40K |
| 2026-07-10 | HKD 30,02 | +12,27 % | HKD 28,00 | HKD 31,94 | HKD 28,00 | 23,40K |
| 2026-07-09 | HKD 26,74 | -7,79 % | HKD 30,00 | HKD 31,00 | HKD 26,74 | 43,60K |
| 2026-07-08 | HKD 29,00 | -6,39 % | HKD 30,98 | HKD 30,98 | HKD 25,00 | 25,95K |
| 2026-07-07 | HKD 30,98 | +6,83 % | HKD 29,80 | HKD 32,32 | HKD 29,80 | 55,45K |
| 2026-07-06 | HKD 29,00 | +9,77 % | HKD 28,00 | HKD 30,00 | HKD 27,68 | 28,05K |
| 2026-07-03 | HKD 26,42 | -9,77 % | HKD 29,46 | HKD 29,48 | HKD 26,42 | 4,05K |
| 2026-07-02 | HKD 29,28 | -2,47 % | HKD 30,02 | HKD 30,48 | HKD 28,98 | 11,45K |
| 2026-06-30 | HKD 30,02 | +0,74 % | HKD 30,50 | HKD 32,00 | HKD 30,00 | 1,90K |
| 2026-06-29 | HKD 29,80 | +2,41 % | HKD 29,30 | HKD 30,00 | HKD 25,16 | 13,70K |
| 2026-06-26 | HKD 29,10 | +0,34 % | HKD 30,00 | HKD 30,00 | HKD 29,04 | 5,60K |
| 2026-06-25 | HKD 29,00 | +2,18 % | HKD 28,88 | HKD 29,50 | HKD 28,52 | 7,55K |
| 2026-06-24 | HKD 28,38 | +4,34 % | HKD 28,00 | HKD 28,86 | HKD 28,00 | 8,45K |
| 2026-06-23 | HKD 27,20 | +0,67 % | HKD 27,44 | HKD 28,38 | HKD 27,14 | 12,15K |
| 2026-06-22 | HKD 27,02 | +6,13 % | HKD 25,00 | HKD 27,78 | HKD 25,10 | 8,90K |
| 2026-06-18 | HKD 25,46 | +1,19 % | HKD 26,00 | HKD 26,00 | HKD 23,60 | 6,40K |
| 2026-06-17 | HKD 25,16 | +2,86 % | HKD 24,66 | HKD 26,00 | HKD 23,16 | 10,70K |
| 2026-06-16 | HKD 24,46 | +2,60 % | HKD 25,00 | HKD 25,00 | HKD 23,94 | 5,40K |
| 2026-06-15 | HKD 23,84 | -2,69 % | HKD 24,50 | HKD 25,00 | HKD 23,00 | 5,70K |
| 2026-06-12 | HKD 24,50 | -1,84 % | HKD 24,50 | HKD 24,50 | HKD 24,50 | 0 |
| 2026-06-11 | HKD 24,96 | +5,49 % | HKD 25,00 | HKD 26,00 | HKD 23,98 | 7,65K |
| 2026-06-10 | HKD 23,66 | +2,78 % | HKD 24,00 | HKD 24,00 | HKD 23,00 | 3,60K |
| 2026-06-09 | HKD 23,02 | +5,99 % | HKD 21,00 | HKD 25,00 | HKD 21,00 | 6,20K |
| 2026-06-08 | HKD 21,72 | -12,91 % | HKD 24,94 | HKD 24,88 | HKD 21,22 | 7,05K |
| 2026-06-05 | HKD 24,94 | -3,03 % | HKD 26,00 | HKD 26,00 | HKD 24,94 | 1,85K |
| 2026-06-04 | HKD 25,72 | +7,80 % | HKD 23,84 | HKD 25,80 | HKD 23,70 | 21,00K |
| 2026-06-03 | HKD 23,86 | +3,20 % | HKD 24,00 | HKD 24,00 | HKD 23,02 | 2,05K |
| 2026-06-02 | HKD 23,12 | +3,77 % | HKD 22,28 | HKD 24,00 | HKD 23,00 | 4,80K |
| 2026-06-01 | HKD 22,28 | +2,86 % | HKD 21,70 | HKD 22,28 | HKD 20,00 | 3,80K |
| 2026-05-29 | HKD 21,66 | -5,41 % | HKD 22,90 | HKD 22,90 | HKD 21,40 | 9,05K |
| 2026-05-28 | HKD 22,90 | +4,09 % | HKD 22,00 | HKD 22,94 | HKD 22,00 | 3,40K |
| 2026-05-27 | HKD 22,00 | -3,51 % | HKD 22,40 | HKD 22,60 | HKD 22,00 | 5,80K |