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 20,88 | -1,32 % | HKD 21,50 | HKD 21,60 | HKD 20,30 | 29,60K |
| 2026-09-30 | HKD 21,16 | -10,57 % | HKD 23,12 | HKD 24,34 | HKD 21,16 | 422,45K |
| 2026-09-29 | HKD 23,66 | -3,43 % | HKD 24,50 | HKD 25,60 | HKD 23,10 | 521,00K |
| 2026-09-28 | HKD 24,50 | -9,79 % | HKD 27,98 | HKD 27,98 | HKD 22,64 | 880,40K |
| 2026-09-25 | HKD 27,16 | -3,28 % | HKD 28,08 | HKD 30,00 | HKD 26,02 | 107,40K |
| 2026-09-24 | HKD 28,08 | +8,92 % | HKD 25,76 | HKD 32,48 | HKD 25,38 | 3,42M |
| 2026-09-23 | HKD 25,78 | -5,84 % | HKD 28,66 | HKD 28,66 | HKD 25,76 | 409,60K |
| 2026-09-22 | HKD 27,38 | -4,13 % | HKD 29,30 | HKD 34,34 | HKD 26,46 | 1,26M |
| 2026-09-21 | HKD 28,56 | -7,09 % | HKD 30,02 | HKD 31,60 | HKD 27,74 | 206,20K |
| 2026-09-18 | HKD 30,74 | -3,33 % | HKD 32,02 | HKD 33,76 | HKD 30,74 | 193,40K |
| 2026-09-17 | HKD 31,80 | -10,42 % | HKD 35,50 | HKD 35,50 | HKD 31,72 | 241,20K |
| 2026-09-16 | HKD 35,50 | -6,53 % | HKD 38,70 | HKD 38,70 | HKD 33,42 | 312,69K |
| 2026-09-15 | HKD 37,98 | -3,36 % | HKD 40,00 | HKD 40,56 | HKD 37,32 | 1,89M |
| 2026-09-14 | HKD 39,30 | -7,36 % | HKD 45,00 | HKD 45,00 | HKD 39,10 | 2,02M |
| 2026-09-11 | HKD 42,42 | +17,64 % | HKD 35,46 | HKD 47,00 | HKD 35,34 | 5,62M |
| 2026-09-10 | HKD 36,06 | +0,06 % | HKD 35,46 | HKD 37,40 | HKD 34,88 | 549,00K |
| 2026-09-09 | HKD 36,04 | +0,11 % | HKD 36,00 | HKD 36,48 | HKD 33,90 | 381,20K |
| 2026-09-08 | HKD 36,00 | +6,32 % | HKD 33,22 | HKD 36,50 | HKD 31,82 | 965,80K |
| 2026-09-07 | HKD 33,86 | +0,47 % | HKD 33,02 | HKD 35,70 | HKD 31,08 | 440,20K |
| 2026-09-04 | HKD 33,70 | -1,12 % | HKD 34,08 | HKD 36,76 | HKD 32,26 | 150,40K |
| 2026-09-03 | HKD 34,08 | -0,70 % | HKD 33,60 | HKD 34,58 | HKD 33,46 | 29,40K |
| 2026-09-02 | HKD 34,32 | +3,50 % | HKD 32,72 | HKD 34,98 | HKD 32,00 | 58,60K |
| 2026-09-01 | HKD 33,16 | -1,49 % | HKD 34,06 | HKD 34,06 | HKD 31,72 | 46,60K |
| 2026-08-31 | HKD 33,66 | +1,45 % | HKD 32,80 | HKD 33,80 | HKD 31,06 | 106,40K |
| 2026-08-28 | HKD 33,18 | +3,11 % | HKD 32,30 | HKD 33,18 | HKD 31,70 | 154,60K |
| 2026-08-27 | HKD 32,18 | -1,11 % | HKD 33,20 | HKD 33,26 | HKD 32,00 | 37,40K |
| 2026-08-26 | HKD 32,54 | -2,57 % | HKD 33,42 | HKD 33,98 | HKD 32,16 | 81,40K |
| 2026-08-25 | HKD 33,40 | -4,63 % | HKD 35,02 | HKD 35,02 | HKD 31,60 | 142,80K |
| 2026-08-24 | HKD 35,02 | -1,35 % | HKD 35,06 | HKD 35,46 | HKD 33,64 | 80,00K |
| 2026-08-21 | HKD 35,50 | -0,56 % | HKD 35,48 | HKD 36,38 | HKD 34,00 | 93,00K |
| 2026-08-20 | HKD 35,70 | +3,18 % | HKD 34,54 | HKD 36,98 | HKD 34,02 | 43,60K |
| 2026-08-19 | HKD 34,60 | -9,66 % | HKD 38,30 | HKD 38,30 | HKD 32,86 | 170,34K |
| 2026-08-18 | HKD 38,30 | -0,26 % | HKD 37,90 | HKD 38,74 | HKD 37,06 | 39,20K |
| 2026-08-17 | HKD 38,40 | +11,30 % | HKD 34,70 | HKD 38,90 | HKD 34,10 | 133,40K |
| 2026-08-14 | HKD 34,50 | -1,43 % | HKD 34,60 | HKD 34,62 | HKD 31,68 | 38,00K |
| 2026-08-13 | HKD 35,00 | -4,16 % | HKD 36,12 | HKD 40,50 | HKD 34,58 | 142,60K |
| 2026-08-12 | HKD 36,52 | +3,63 % | HKD 34,72 | HKD 37,14 | HKD 34,00 | 108,00K |
| 2026-08-11 | HKD 35,24 | -7,26 % | HKD 37,60 | HKD 38,60 | HKD 34,02 | 317,40K |
| 2026-08-10 | HKD 38,00 | -3,75 % | HKD 39,00 | HKD 40,78 | HKD 35,84 | 306,40K |
| 2026-08-07 | HKD 39,48 | +1,23 % | HKD 38,60 | HKD 39,50 | HKD 37,76 | 85,60K |
| 2026-08-06 | HKD 39,00 | +4,84 % | HKD 36,80 | HKD 39,00 | HKD 35,52 | 139,80K |
| 2026-08-05 | HKD 37,20 | +5,38 % | HKD 34,90 | HKD 38,00 | HKD 34,68 | 198,82K |
| 2026-08-04 | HKD 35,30 | +6,97 % | HKD 33,00 | HKD 35,30 | HKD 32,26 | 235,80K |
| 2026-08-03 | HKD 33,00 | +9,20 % | HKD 29,82 | HKD 33,00 | HKD 29,70 | 353,60K |
| 2026-07-31 | HKD 30,22 | +2,51 % | HKD 30,16 | HKD 31,00 | HKD 29,38 | 183,20K |
| 2026-07-30 | HKD 29,48 | +2,43 % | HKD 28,98 | HKD 29,90 | HKD 28,38 | 67,20K |
| 2026-07-29 | HKD 28,78 | +2,79 % | HKD 27,60 | HKD 28,84 | HKD 27,18 | 106,94K |
| 2026-07-28 | HKD 28,00 | +1,60 % | HKD 27,20 | HKD 28,00 | HKD 26,22 | 44,80K |
| 2026-07-27 | HKD 27,56 | +2,15 % | HKD 26,80 | HKD 27,58 | HKD 26,58 | 127,80K |
| 2026-07-24 | HKD 26,98 | -5,27 % | HKD 28,14 | HKD 28,68 | HKD 25,64 | 527,60K |
| 2026-07-23 | HKD 28,48 | +0,85 % | HKD 27,86 | HKD 29,96 | HKD 27,60 | 602,20K |
| 2026-07-22 | HKD 28,24 | -6,86 % | HKD 30,20 | HKD 30,40 | HKD 27,24 | 395,40K |
| 2026-07-21 | HKD 30,32 | +11,63 % | HKD 27,18 | HKD 31,48 | HKD 26,50 | 653,00K |
| 2026-07-20 | HKD 27,16 | +2,80 % | HKD 26,02 | HKD 27,80 | HKD 23,60 | 382,60K |
| 2026-07-17 | HKD 26,42 | -11,76 % | HKD 29,64 | HKD 29,84 | HKD 24,58 | 348,80K |
| 2026-07-16 | HKD 29,94 | +2,18 % | HKD 29,60 | HKD 30,48 | HKD 28,82 | 504,20K |
| 2026-07-15 | HKD 29,30 | -1,28 % | HKD 29,68 | HKD 30,16 | HKD 29,20 | 454,40K |
| 2026-07-14 | HKD 29,68 | +2,27 % | HKD 29,50 | HKD 30,00 | HKD 28,30 | 496,80K |
| 2026-07-13 | HKD 29,02 | -3,91 % | HKD 30,56 | HKD 30,76 | HKD 28,96 | 445,80K |
| 2026-07-10 | HKD 30,20 | +1,07 % | HKD 29,98 | HKD 30,64 | HKD 29,12 | 542,60K |
| 2026-07-09 | HKD 29,88 | +0,61 % | HKD 29,36 | HKD 29,88 | HKD 28,30 | 479,00K |
| 2026-07-08 | HKD 29,70 | +2,70 % | HKD 29,32 | HKD 29,70 | HKD 27,90 | 532,40K |
| 2026-07-07 | HKD 28,92 | +0,98 % | HKD 28,30 | HKD 29,50 | HKD 27,02 | 481,40K |
| 2026-07-06 | HKD 28,64 | -5,79 % | HKD 29,80 | HKD 29,98 | HKD 27,08 | 470,20K |
| 2026-07-03 | HKD 30,40 | +5,26 % | HKD 28,58 | HKD 32,00 | HKD 27,34 | 607,80K |
| 2026-07-02 | HKD 28,88 | -3,99 % | HKD 30,00 | HKD 30,00 | HKD 26,96 | 245,20K |
| 2026-06-30 | HKD 30,08 | +0,67 % | HKD 29,98 | HKD 30,78 | HKD 28,82 | 523,80K |
| 2026-06-29 | HKD 29,88 | +0,20 % | HKD 29,82 | HKD 30,64 | HKD 26,84 | 540,00K |
| 2026-06-26 | HKD 29,82 | -4,36 % | HKD 30,80 | HKD 31,30 | HKD 29,30 | 480,60K |
| 2026-06-25 | HKD 31,18 | +1,23 % | HKD 31,40 | HKD 34,00 | HKD 29,00 | 514,20K |
| 2026-06-24 | HKD 30,80 | +11,76 % | HKD 30,00 | HKD 33,00 | HKD 28,18 | 554,20K |
| 2026-06-23 | HKD 27,56 | +3,22 % | HKD 26,70 | HKD 28,16 | HKD 26,46 | 473,80K |
| 2026-06-22 | HKD 26,70 | -0,82 % | HKD 26,92 | HKD 27,40 | HKD 25,96 | 462,00K |
| 2026-06-18 | HKD 26,92 | -2,60 % | HKD 27,38 | HKD 27,40 | HKD 26,40 | 472,40K |
| 2026-06-17 | HKD 27,64 | +1,25 % | HKD 27,18 | HKD 27,74 | HKD 27,06 | 504,00K |
| 2026-06-16 | HKD 27,30 | -4,55 % | HKD 28,90 | HKD 28,90 | HKD 27,04 | 521,80K |
| 2026-06-15 | HKD 28,60 | +0,35 % | HKD 28,40 | HKD 28,60 | HKD 27,22 | 487,40K |
| 2026-06-12 | HKD 28,50 | +0,85 % | HKD 28,70 | HKD 28,70 | HKD 27,78 | 457,20K |
| 2026-06-11 | HKD 28,26 | +0,28 % | HKD 28,14 | HKD 28,94 | HKD 27,14 | 448,40K |
| 2026-06-10 | HKD 28,18 | +1,29 % | HKD 28,10 | HKD 28,78 | HKD 27,34 | 471,40K |
| 2026-06-09 | HKD 27,82 | +3,73 % | HKD 26,82 | HKD 29,00 | HKD 25,90 | 487,80K |
| 2026-06-08 | HKD 26,82 | -10,24 % | HKD 29,86 | HKD 30,00 | HKD 26,70 | 556,80K |
| 2026-06-05 | HKD 29,88 | -4,84 % | HKD 31,60 | HKD 31,60 | HKD 28,86 | 548,60K |
| 2026-06-04 | HKD 31,40 | +1,88 % | HKD 30,78 | HKD 31,48 | HKD 30,74 | 475,80K |
| 2026-06-03 | HKD 30,82 | +0,33 % | HKD 30,72 | HKD 31,54 | HKD 29,50 | 596,20K |
| 2026-06-02 | HKD 30,72 | +2,26 % | HKD 30,00 | HKD 30,90 | HKD 28,90 | 458,00K |
| 2026-06-01 | HKD 30,04 | -0,33 % | HKD 30,10 | HKD 30,60 | HKD 29,52 | 489,60K |
| 2026-05-29 | HKD 30,14 | -3,46 % | HKD 30,98 | HKD 31,74 | HKD 29,30 | 516,20K |
| 2026-05-28 | HKD 31,22 | +1,63 % | HKD 30,60 | HKD 32,12 | HKD 30,22 | 479,87K |
| 2026-05-27 | HKD 30,72 | -2,35 % | HKD 31,46 | HKD 32,10 | HKD 30,18 | 474,20K |