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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 27,38 | +0,66 % | HKD 27,00 | HKD 27,80 | HKD 26,80 | 800,72K |
| 2026-09-29 | HKD 27,20 | -0,80 % | HKD 26,70 | HKD 27,90 | HKD 26,70 | 321,14K |
| 2026-09-28 | HKD 27,42 | +0,29 % | HKD 27,58 | HKD 27,98 | HKD 26,88 | 1,07M |
| 2026-09-25 | HKD 27,34 | -2,36 % | HKD 28,14 | HKD 28,80 | HKD 27,12 |
| 171,36K |
| 2026-09-24 | HKD 28,00 | +0,14 % | HKD 28,02 | HKD 28,88 | HKD 27,66 | 753,93K |
| 2026-09-23 | HKD 27,96 | -2,44 % | HKD 28,98 | HKD 28,98 | HKD 27,56 | 1,82M |
| 2026-09-22 | HKD 28,66 | -1,04 % | HKD 29,20 | HKD 29,38 | HKD 28,30 | 837,76K |
| 2026-09-21 | HKD 28,96 | -0,41 % | HKD 28,94 | HKD 29,48 | HKD 28,78 | 506,83K |
| 2026-09-18 | HKD 29,08 | +1,04 % | HKD 28,78 | HKD 29,22 | HKD 28,62 | 1,15M |
| 2026-09-17 | HKD 28,78 | -0,62 % | HKD 29,00 | HKD 29,42 | HKD 28,32 | 704,70K |
| 2026-09-16 | HKD 28,96 | +1,26 % | HKD 29,16 | HKD 29,38 | HKD 28,38 | 521,26K |
| 2026-09-15 | HKD 28,60 | -1,85 % | HKD 29,56 | HKD 29,70 | HKD 28,50 | 645,96K |
| 2026-09-14 | HKD 29,14 | -0,82 % | HKD 30,00 | HKD 30,40 | HKD 29,14 | 815,92K |
| 2026-09-11 | HKD 29,38 | +0,27 % | HKD 29,50 | HKD 29,74 | HKD 28,70 | 1,75M |
| 2026-09-10 | HKD 29,30 | -2,33 % | HKD 29,62 | HKD 30,10 | HKD 28,94 | 1,50M |
| 2026-09-09 | HKD 30,00 | -0,33 % | HKD 30,10 | HKD 30,30 | HKD 29,60 | 1,79M |
| 2026-09-08 | HKD 30,10 | -3,22 % | HKD 30,98 | HKD 31,50 | HKD 29,86 | 1,92M |
| 2026-09-07 | HKD 31,10 | -2,57 % | HKD 31,80 | HKD 32,82 | HKD 30,92 | 1,12M |
| 2026-09-04 | HKD 31,92 | +5,70 % | HKD 30,10 | HKD 32,08 | HKD 29,72 | 2,16M |
| 2026-09-03 | HKD 30,20 | -1,50 % | HKD 30,56 | HKD 31,14 | HKD 29,92 | 1,54M |
| 2026-09-02 | HKD 30,66 | -0,84 % | HKD 30,12 | HKD 30,92 | HKD 28,22 | 18,24M |
| 2026-09-01 | HKD 30,92 | -2,46 % | HKD 31,70 | HKD 32,34 | HKD 30,86 | 1,47M |
| 2026-08-31 | HKD 31,70 | -1,86 % | HKD 32,34 | HKD 32,34 | HKD 31,14 | 868,96K |
| 2026-08-28 | HKD 32,30 | +0,06 % | HKD 32,42 | HKD 32,60 | HKD 31,24 | 763,66K |
| 2026-08-27 | HKD 32,28 | -2,12 % | HKD 32,76 | HKD 34,16 | HKD 32,00 | 598,69K |
| 2026-08-26 | HKD 32,98 | +0,86 % | HKD 32,90 | HKD 33,66 | HKD 32,02 | 743,62K |
| 2026-08-25 | HKD 32,70 | -3,43 % | HKD 33,98 | HKD 33,98 | HKD 32,34 | 868,71K |
| 2026-08-24 | HKD 33,86 | +1,99 % | HKD 33,20 | HKD 34,86 | HKD 33,04 | 1,28M |
| 2026-08-21 | HKD 33,20 | -3,77 % | HKD 33,82 | HKD 34,60 | HKD 33,02 | 1,01M |
| 2026-08-20 | HKD 34,50 | +8,08 % | HKD 32,54 | HKD 35,04 | HKD 31,90 | 3,35M |
| 2026-08-19 | HKD 31,92 | -6,45 % | HKD 33,30 | HKD 33,64 | HKD 31,90 | 2,93M |
| 2026-08-18 | HKD 34,12 | -1,10 % | HKD 34,10 | HKD 34,50 | HKD 33,64 | 499,76K |
| 2026-08-17 | HKD 34,50 | -0,81 % | HKD 34,10 | HKD 34,94 | HKD 34,14 | 869,43K |
| 2026-08-14 | HKD 34,78 | -0,06 % | HKD 34,80 | HKD 35,24 | HKD 34,54 | 546,06K |
| 2026-08-13 | HKD 34,80 | -0,74 % | HKD 34,44 | HKD 35,12 | HKD 34,34 | 667,25K |
| 2026-08-12 | HKD 35,06 | 0,00 % | HKD 35,26 | HKD 35,56 | HKD 34,44 | 1,17M |
| 2026-08-11 | HKD 35,06 | +0,17 % | HKD 34,68 | HKD 35,20 | HKD 34,18 | 1,35M |
| 2026-08-10 | HKD 35,00 | +0,11 % | HKD 34,94 | HKD 35,34 | HKD 34,08 | 1,02M |
| 2026-08-07 | HKD 34,96 | -0,63 % | HKD 34,70 | HKD 35,02 | HKD 34,12 | 1,00M |
| 2026-08-06 | HKD 35,18 | -0,79 % | HKD 35,90 | HKD 35,90 | HKD 33,80 | 1,07M |
| 2026-08-05 | HKD 35,46 | +4,36 % | HKD 32,90 | HKD 35,58 | HKD 32,90 | 955,23K |
| 2026-08-04 | HKD 33,98 | -1,34 % | HKD 34,18 | HKD 34,76 | HKD 33,38 | 1,26M |
| 2026-08-03 | HKD 34,44 | +1,18 % | HKD 34,98 | HKD 35,00 | HKD 33,76 | 955,37K |
| 2026-07-31 | HKD 34,04 | -1,50 % | HKD 34,58 | HKD 34,76 | HKD 33,06 | 1,70M |
| 2026-07-30 | HKD 34,56 | +0,29 % | HKD 34,02 | HKD 35,22 | HKD 33,64 | 1,21M |
| 2026-07-29 | HKD 34,46 | +4,42 % | HKD 33,00 | HKD 35,00 | HKD 32,82 | 3,71M |
| 2026-07-28 | HKD 33,00 | +3,19 % | HKD 32,90 | HKD 33,00 | HKD 31,58 | 1,38M |
| 2026-07-27 | HKD 31,98 | -1,72 % | HKD 32,50 | HKD 32,82 | HKD 31,64 | 2,47M |
| 2026-07-24 | HKD 32,54 | +1,37 % | HKD 32,18 | HKD 32,82 | HKD 31,22 | 2,34M |
| 2026-07-23 | HKD 32,10 | +1,58 % | HKD 31,68 | HKD 33,44 | HKD 31,14 | 5,34M |
| 2026-07-22 | HKD 31,60 | +7,92 % | HKD 30,40 | HKD 31,80 | HKD 28,60 | 9,15M |
| 2026-07-21 | HKD 29,28 | +1,67 % | HKD 27,46 | HKD 29,86 | HKD 27,46 | 3,01M |
| 2026-07-20 | HKD 28,80 | +4,42 % | HKD 28,00 | HKD 29,00 | HKD 27,60 | 1,84M |
| 2026-07-17 | HKD 27,58 | -0,72 % | HKD 28,16 | HKD 28,16 | HKD 26,90 | 672,01K |
| 2026-07-16 | HKD 27,78 | +2,74 % | HKD 28,00 | HKD 28,08 | HKD 27,12 | 1,30M |
| 2026-07-15 | HKD 27,04 | +2,42 % | HKD 26,70 | HKD 27,60 | HKD 26,42 | 1,71M |
| 2026-07-14 | HKD 26,40 | -0,75 % | HKD 26,60 | HKD 27,28 | HKD 26,02 | 1,22M |
| 2026-07-13 | HKD 26,60 | +0,23 % | HKD 26,38 | HKD 27,00 | HKD 26,16 | 1,07M |
| 2026-07-10 | HKD 26,54 | +0,15 % | HKD 26,50 | HKD 27,50 | HKD 26,22 | 503,99K |
| 2026-07-09 | HKD 26,50 | -2,00 % | HKD 26,92 | HKD 27,50 | HKD 25,72 | 731,86K |
| 2026-07-08 | HKD 27,04 | -1,02 % | HKD 27,18 | HKD 28,02 | HKD 26,42 | 613,21K |
| 2026-07-07 | HKD 27,32 | -0,44 % | HKD 27,28 | HKD 28,08 | HKD 26,80 | 1,12M |
| 2026-07-06 | HKD 27,44 | +5,05 % | HKD 27,00 | HKD 28,10 | HKD 27,00 | 2,28M |
| 2026-07-03 | HKD 26,12 | +3,08 % | HKD 26,00 | HKD 26,50 | HKD 25,34 | 1,59M |
| 2026-07-02 | HKD 25,34 | +1,36 % | HKD 25,60 | HKD 26,32 | HKD 24,62 | 1,60M |
| 2026-06-30 | HKD 25,00 | -2,19 % | HKD 25,66 | HKD 26,00 | HKD 24,20 | 1,46M |
| 2026-06-29 | HKD 25,56 | +2,40 % | HKD 24,96 | HKD 26,10 | HKD 24,96 | 1,48M |
| 2026-06-26 | HKD 24,96 | +2,04 % | HKD 24,80 | HKD 25,30 | HKD 23,86 | 807,11K |
| 2026-06-25 | HKD 24,46 | -5,92 % | HKD 25,88 | HKD 26,08 | HKD 24,12 | 1,35M |
| 2026-06-24 | HKD 26,00 | -2,69 % | HKD 26,62 | HKD 28,10 | HKD 26,00 | 317,12K |
| 2026-06-23 | HKD 26,72 | -0,45 % | HKD 25,70 | HKD 26,98 | HKD 25,70 | 1,02M |
| 2026-06-22 | HKD 26,84 | -2,61 % | HKD 27,44 | HKD 28,20 | HKD 26,02 | 726,72K |
| 2026-06-18 | HKD 27,56 | -1,08 % | HKD 27,66 | HKD 27,66 | HKD 25,70 | 6,54M |
| 2026-06-17 | HKD 27,86 | -4,59 % | HKD 29,20 | HKD 29,20 | HKD 27,66 | 1,05M |
| 2026-06-16 | HKD 29,20 | +1,11 % | HKD 28,66 | HKD 30,00 | HKD 28,54 | 1,08M |
| 2026-06-15 | HKD 28,88 | +5,02 % | HKD 27,60 | HKD 29,34 | HKD 27,60 | 1,08M |
| 2026-06-12 | HKD 27,50 | +0,44 % | HKD 27,38 | HKD 27,98 | HKD 27,30 | 521,89K |
| 2026-06-11 | HKD 27,38 | -1,93 % | HKD 28,00 | HKD 28,62 | HKD 27,04 | 857,30K |
| 2026-06-10 | HKD 27,92 | +2,57 % | HKD 27,22 | HKD 28,58 | HKD 27,20 | 1,17M |
| 2026-06-09 | HKD 27,22 | +1,72 % | HKD 26,64 | HKD 27,78 | HKD 26,64 | 1,61M |
| 2026-06-08 | HKD 26,76 | -1,11 % | HKD 27,70 | HKD 27,72 | HKD 26,20 | 1,03M |
| 2026-06-05 | HKD 27,06 | -2,45 % | HKD 27,58 | HKD 28,38 | HKD 27,06 | 504,59K |
| 2026-06-04 | HKD 27,74 | +1,61 % | HKD 27,80 | HKD 28,04 | HKD 27,30 | 811,98K |
| 2026-06-03 | HKD 27,30 | +1,04 % | HKD 27,50 | HKD 27,64 | HKD 26,60 | 1,56M |
| 2026-06-02 | HKD 27,02 | -1,03 % | HKD 26,34 | HKD 28,10 | HKD 26,34 | 4,14M |
| 2026-06-01 | HKD 27,30 | -1,80 % | HKD 28,00 | HKD 28,46 | HKD 27,28 | 2,67M |
| 2026-05-29 | HKD 27,80 | +9,45 % | HKD 26,20 | HKD 28,64 | HKD 25,10 | 3,91M |
| 2026-05-28 | HKD 25,40 | -2,76 % | HKD 26,12 | HKD 26,26 | HKD 24,86 | 2,31M |
| 2026-05-27 | HKD 26,12 | -2,83 % | HKD 27,16 | HKD 27,16 | HKD 25,44 | 1,78M |
| 2026-05-26 | HKD 26,88 | +1,66 % | HKD 26,44 | HKD 27,32 | HKD 26,06 | 1,52M |