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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 24,04 | +0,17 % | HKD 24,50 | HKD 24,50 | HKD 23,98 | 39,50K |
| 2026-09-30 | HKD 24,00 | -0,08 % | HKD 24,70 | HKD 24,78 | HKD 24,00 | 7,00K |
| 2026-09-29 | HKD 24,02 | -3,92 % | HKD 25,00 | HKD 25,00 | HKD 24,00 | 9,00K |
| 2026-09-28 | HKD 25,00 | +0,16 % | HKD 25,70 | HKD 25,70 | HKD 24,26 | 65,00K |
| 2026-09-25 | HKD 24,96 | -1,19 % | HKD 25,40 | HKD 25,40 | HKD 24,56 | 64,50K |
| 2026-09-24 | HKD 25,26 | -0,39 % | HKD 25,52 | HKD 25,52 | HKD 25,22 | 7,00K |
| 2026-09-23 | HKD 25,36 | -1,32 % | HKD 26,50 | HKD 26,50 | HKD 25,00 | 7,00K |
| 2026-09-22 | HKD 25,70 | -4,74 % | HKD 26,50 | HKD 26,52 | HKD 25,42 | 65,50K |
| 2026-09-21 | HKD 26,98 | -2,18 % | HKD 27,46 | HKD 27,50 | HKD 26,48 | 8,50K |
| 2026-09-18 | HKD 27,58 | -0,14 % | HKD 27,44 | HKD 27,70 | HKD 27,44 | 4,50K |
| 2026-09-17 | HKD 27,62 | -2,75 % | HKD 27,50 | HKD 27,80 | HKD 27,50 | 7,50K |
| 2026-09-16 | HKD 28,40 | +2,38 % | HKD 27,46 | HKD 28,40 | HKD 27,46 | 9,50K |
| 2026-09-15 | HKD 27,74 | 0,00 % | HKD 27,80 | HKD 28,60 | HKD 27,68 | 66,00K |
| 2026-09-14 | HKD 27,74 | -0,14 % | HKD 27,40 | HKD 28,40 | HKD 27,40 | 15,00K |
| 2026-09-11 | HKD 27,78 | +0,43 % | HKD 27,34 | HKD 28,74 | HKD 27,34 | 67,50K |
| 2026-09-10 | HKD 27,66 | +0,14 % | HKD 27,34 | HKD 28,74 | HKD 27,34 | 72,00K |
| 2026-09-09 | HKD 27,62 | -1,78 % | HKD 28,20 | HKD 29,04 | HKD 27,36 | 67,00K |
| 2026-09-08 | HKD 28,12 | +4,15 % | HKD 26,90 | HKD 28,40 | HKD 26,74 | 78,00K |
| 2026-09-07 | HKD 27,00 | +4,98 % | HKD 26,00 | HKD 27,08 | HKD 25,90 | 72,00K |
| 2026-09-04 | HKD 25,72 | +2,55 % | HKD 25,10 | HKD 26,02 | HKD 25,10 | 14,00K |
| 2026-09-03 | HKD 25,08 | +0,32 % | HKD 24,80 | HKD 26,62 | HKD 24,10 | 71,00K |
| 2026-09-02 | HKD 25,00 | +0,32 % | HKD 24,00 | HKD 25,46 | HKD 24,00 | 65,50K |
| 2026-09-01 | HKD 24,92 | -0,32 % | HKD 24,00 | HKD 25,40 | HKD 24,00 | 67,00K |
| 2026-08-31 | HKD 25,00 | +3,31 % | HKD 24,00 | HKD 27,64 | HKD 23,90 | 22,00K |
| 2026-08-28 | HKD 24,20 | -1,63 % | HKD 24,00 | HKD 24,90 | HKD 23,96 | 16,00K |
| 2026-08-27 | HKD 24,60 | -0,49 % | HKD 24,20 | HKD 25,20 | HKD 24,20 | 12,50K |
| 2026-08-26 | HKD 24,72 | 0,00 % | HKD 24,30 | HKD 25,00 | HKD 24,24 | 17,50K |
| 2026-08-25 | HKD 24,72 | +3,00 % | HKD 23,70 | HKD 25,40 | HKD 23,64 | 72,50K |
| 2026-08-24 | HKD 24,00 | +2,74 % | HKD 21,20 | HKD 24,98 | HKD 21,20 | 75,00K |
| 2026-08-21 | HKD 23,36 | -0,43 % | HKD 23,02 | HKD 23,54 | HKD 23,02 | 65,50K |
| 2026-08-20 | HKD 23,46 | -0,85 % | HKD 23,10 | HKD 23,50 | HKD 23,10 | 6,50K |
| 2026-08-19 | HKD 23,66 | +5,16 % | HKD 23,00 | HKD 23,66 | HKD 23,00 | 9,00K |
| 2026-08-18 | HKD 22,50 | -3,93 % | HKD 23,40 | HKD 25,00 | HKD 22,50 | 69,00K |
| 2026-08-17 | HKD 23,42 | -2,42 % | HKD 23,74 | HKD 25,10 | HKD 23,10 | 67,00K |
| 2026-08-14 | HKD 24,00 | -1,23 % | HKD 24,00 | HKD 24,56 | HKD 24,00 | 6,50K |
| 2026-08-13 | HKD 24,30 | +1,08 % | HKD 24,00 | HKD 24,34 | HKD 24,00 | 69,50K |
| 2026-08-12 | HKD 24,04 | -3,22 % | HKD 24,00 | HKD 24,10 | HKD 24,00 | 3,50K |
| 2026-08-11 | HKD 24,84 | +2,90 % | HKD 24,00 | HKD 24,88 | HKD 24,00 | 66,00K |
| 2026-08-10 | HKD 24,14 | +0,08 % | HKD 24,02 | HKD 24,14 | HKD 24,00 | 7,00K |
| 2026-08-07 | HKD 24,12 | -3,13 % | HKD 24,50 | HKD 25,52 | HKD 24,00 | 71,00K |
| 2026-08-06 | HKD 24,90 | -0,40 % | HKD 25,46 | HKD 25,46 | HKD 24,50 | 67,50K |
| 2026-08-05 | HKD 25,00 | -0,08 % | HKD 25,02 | HKD 26,08 | HKD 25,00 | 43,00K |
| 2026-08-04 | HKD 25,02 | +2,04 % | HKD 24,52 | HKD 26,00 | HKD 24,52 | 66,50K |
| 2026-08-03 | HKD 24,52 | +3,03 % | HKD 23,04 | HKD 25,08 | HKD 23,02 | 71,00K |
| 2026-07-31 | HKD 23,80 | +2,59 % | HKD 23,08 | HKD 23,80 | HKD 23,00 | 7,00K |
| 2026-07-30 | HKD 23,20 | +3,11 % | HKD 22,30 | HKD 23,20 | HKD 22,28 | 67,00K |
| 2026-07-29 | HKD 22,50 | -1,92 % | HKD 22,26 | HKD 22,80 | HKD 22,26 | 5,50K |
| 2026-07-28 | HKD 22,94 | +1,24 % | HKD 22,02 | HKD 23,16 | HKD 22,02 | 7,00K |
| 2026-07-27 | HKD 22,66 | +4,81 % | HKD 21,02 | HKD 22,98 | HKD 21,02 | 70,00K |
| 2026-07-24 | HKD 21,62 | -0,83 % | HKD 21,64 | HKD 22,06 | HKD 21,60 | 76,00K |
| 2026-07-23 | HKD 21,80 | +0,74 % | HKD 21,40 | HKD 21,98 | HKD 21,40 | 5,50K |
| 2026-07-22 | HKD 21,64 | -0,28 % | HKD 21,40 | HKD 21,84 | HKD 21,40 | 66,50K |
| 2026-07-21 | HKD 21,70 | +1,02 % | HKD 22,00 | HKD 22,38 | HKD 21,50 | 5,50K |
| 2026-07-20 | HKD 21,48 | +4,68 % | HKD 20,12 | HKD 21,48 | HKD 20,12 | 66,50K |
| 2026-07-17 | HKD 20,52 | +1,68 % | HKD 20,30 | HKD 21,66 | HKD 20,30 | 6,00K |
| 2026-07-16 | HKD 20,18 | +1,61 % | HKD 19,84 | HKD 20,46 | HKD 19,83 | 69,00K |
| 2026-07-15 | HKD 19,86 | -0,70 % | HKD 19,51 | HKD 19,86 | HKD 19,51 | 9,00K |
| 2026-07-14 | HKD 20,00 | +3,09 % | HKD 19,01 | HKD 20,06 | HKD 19,01 | 66,50K |
| 2026-07-13 | HKD 19,40 | -2,66 % | HKD 20,00 | HKD 20,00 | HKD 19,40 | 7,00K |
| 2026-07-10 | HKD 19,93 | +4,84 % | HKD 18,90 | HKD 20,18 | HKD 18,90 | 68,02K |
| 2026-07-09 | HKD 19,01 | +0,05 % | HKD 18,96 | HKD 19,46 | HKD 18,72 | 17,50K |
| 2026-07-08 | HKD 19,00 | +0,64 % | HKD 18,86 | HKD 20,00 | HKD 18,86 | 66,00K |
| 2026-07-07 | HKD 18,88 | +0,32 % | HKD 18,81 | HKD 19,44 | HKD 18,81 | 69,00K |
| 2026-07-06 | HKD 18,82 | -0,90 % | HKD 18,72 | HKD 18,94 | HKD 18,71 | 5,50K |
| 2026-07-03 | HKD 18,99 | -0,05 % | HKD 18,55 | HKD 18,99 | HKD 18,42 | 70,50K |
| 2026-07-02 | HKD 19,00 | 0,00 % | HKD 19,03 | HKD 19,58 | HKD 18,90 | 73,00K |
| 2026-06-30 | HKD 19,00 | -1,04 % | HKD 19,20 | HKD 19,59 | HKD 19,00 | 7,50K |
| 2026-06-29 | HKD 19,20 | -3,61 % | HKD 19,90 | HKD 19,90 | HKD 19,20 | 69,50K |
| 2026-06-26 | HKD 19,92 | +0,10 % | HKD 19,92 | HKD 20,32 | HKD 19,91 | 6,00K |
| 2026-06-25 | HKD 19,90 | -0,10 % | HKD 20,50 | HKD 20,82 | HKD 19,90 | 10,00K |
| 2026-06-24 | HKD 19,92 | -0,40 % | HKD 19,98 | HKD 20,32 | HKD 19,92 | 67,00K |
| 2026-06-23 | HKD 20,00 | +0,40 % | HKD 20,00 | HKD 20,02 | HKD 19,99 | 3,50K |
| 2026-06-22 | HKD 19,92 | -1,97 % | HKD 19,90 | HKD 20,50 | HKD 19,86 | 67,00K |
| 2026-06-18 | HKD 20,32 | +1,85 % | HKD 19,90 | HKD 20,32 | HKD 19,84 | 67,50K |
| 2026-06-17 | HKD 19,95 | -0,15 % | HKD 19,90 | HKD 20,00 | HKD 19,90 | 3,50K |
| 2026-06-16 | HKD 19,98 | -0,70 % | HKD 19,60 | HKD 20,72 | HKD 19,59 | 67,00K |
| 2026-06-15 | HKD 20,12 | -0,30 % | HKD 19,60 | HKD 20,12 | HKD 19,60 | 66,00K |
| 2026-06-12 | HKD 20,18 | -1,08 % | HKD 20,40 | HKD 20,40 | HKD 19,50 | 12,50K |
| 2026-06-11 | HKD 20,40 | -1,45 % | HKD 20,22 | HKD 21,50 | HKD 20,00 | 74,00K |
| 2026-06-10 | HKD 20,70 | -4,87 % | HKD 21,76 | HKD 21,76 | HKD 19,00 | 25,00K |
| 2026-06-09 | HKD 21,76 | -1,09 % | HKD 21,60 | HKD 22,32 | HKD 21,60 | 65,50K |
| 2026-06-08 | HKD 22,00 | +2,04 % | HKD 21,30 | HKD 22,26 | HKD 21,30 | 68,00K |
| 2026-06-05 | HKD 21,56 | +0,56 % | HKD 22,34 | HKD 22,34 | HKD 21,42 | 6,50K |
| 2026-06-04 | HKD 21,44 | -0,28 % | HKD 21,10 | HKD 22,10 | HKD 21,10 | 71,00K |
| 2026-06-03 | HKD 21,50 | -0,92 % | HKD 22,06 | HKD 22,06 | HKD 21,40 | 10,50K |
| 2026-06-02 | HKD 21,70 | -0,73 % | HKD 22,00 | HKD 22,20 | HKD 21,02 | 72,50K |
| 2026-06-01 | HKD 21,86 | -2,84 % | HKD 22,10 | HKD 22,52 | HKD 21,20 | 74,00K |
| 2026-05-29 | HKD 22,50 | +0,45 % | HKD 22,40 | HKD 22,70 | HKD 22,36 | 5,50K |
| 2026-05-28 | HKD 22,40 | -0,80 % | HKD 22,40 | HKD 22,74 | HKD 22,40 | 67,50K |
| 2026-05-27 | HKD 22,58 | +0,89 % | HKD 22,40 | HKD 23,12 | HKD 22,40 | 9,50K |