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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 25,50 | +1,19 % | HKD 25,40 | HKD 25,90 | HKD 25,02 | 289,20K |
| 2026-09-29 | HKD 25,20 | +2,27 % | HKD 24,80 | HKD 25,36 | HKD 24,16 | 332,40K |
| 2026-09-28 | HKD 24,64 | -4,20 % | HKD 25,78 | HKD 26,02 | HKD 24,00 | 664,40K |
| 2026-09-25 | HKD 25,72 | -1,30 % | HKD 26,12 | HKD 26,56 | HKD 25,38 | 330,00K |
| 2026-09-24 | HKD 26,06 | -2,10 % | HKD 26,62 | HKD 27,30 | HKD 26,00 | 721,60K |
| 2026-09-23 | HKD 26,62 | -1,77 % | HKD 27,10 | HKD 27,86 | HKD 26,40 | 1,02M |
| 2026-09-22 | HKD 27,10 | -4,31 % | HKD 28,32 | HKD 28,96 | HKD 26,94 | 1,04M |
| 2026-09-21 | HKD 28,32 | -0,84 % | HKD 29,00 | HKD 29,38 | HKD 27,24 | 1,26M |
| 2026-09-18 | HKD 28,56 | +4,23 % | HKD 27,64 | HKD 30,30 | HKD 27,56 | 3,02M |
| 2026-09-17 | HKD 27,40 | +3,55 % | HKD 26,40 | HKD 29,04 | HKD 26,26 | 6,09M |
| 2026-09-16 | HKD 26,46 | +13,08 % | HKD 23,40 | HKD 29,98 | HKD 23,40 | 8,35M |
| 2026-09-15 | HKD 23,40 | +0,43 % | HKD 23,36 | HKD 24,10 | HKD 23,22 | 377,60K |
| 2026-09-14 | HKD 23,30 | -3,48 % | HKD 24,08 | HKD 24,46 | HKD 23,10 | 403,40K |
| 2026-09-11 | HKD 24,14 | -2,58 % | HKD 24,68 | HKD 24,90 | HKD 21,80 | 532,80K |
| 2026-09-10 | HKD 24,78 | -7,19 % | HKD 26,60 | HKD 26,88 | HKD 24,64 | 930,80K |
| 2026-09-09 | HKD 26,70 | +3,49 % | HKD 25,80 | HKD 28,26 | HKD 25,80 | 1,87M |
| 2026-09-08 | HKD 25,80 | +0,31 % | HKD 25,72 | HKD 26,62 | HKD 25,22 | 865,40K |
| 2026-09-07 | HKD 25,72 | -8,21 % | HKD 28,02 | HKD 28,40 | HKD 25,54 | 1,27M |
| 2026-09-04 | HKD 28,02 | -1,41 % | HKD 28,30 | HKD 28,84 | HKD 27,20 | 416,80K |
| 2026-09-03 | HKD 28,42 | +3,80 % | HKD 27,66 | HKD 28,48 | HKD 27,56 | 675,12K |
| 2026-09-02 | HKD 27,38 | -1,58 % | HKD 27,76 | HKD 28,00 | HKD 27,18 | 238,40K |
| 2026-09-01 | HKD 27,82 | +0,36 % | HKD 27,66 | HKD 28,14 | HKD 27,38 | 348,80K |
| 2026-08-31 | HKD 27,72 | +1,61 % | HKD 27,20 | HKD 27,76 | HKD 27,08 | 342,00K |
| 2026-08-28 | HKD 27,28 | -2,78 % | HKD 28,00 | HKD 28,22 | HKD 27,20 | 223,60K |
| 2026-08-27 | HKD 28,06 | +0,29 % | HKD 27,82 | HKD 28,34 | HKD 27,56 | 494,80K |
| 2026-08-26 | HKD 27,98 | +1,52 % | HKD 27,40 | HKD 28,18 | HKD 27,32 | 331,20K |
| 2026-08-25 | HKD 27,56 | +2,68 % | HKD 26,60 | HKD 27,58 | HKD 26,40 | 513,40K |
| 2026-08-24 | HKD 26,84 | -5,56 % | HKD 28,28 | HKD 28,44 | HKD 26,02 | 332,20K |
| 2026-08-21 | HKD 28,42 | +1,57 % | HKD 27,90 | HKD 29,30 | HKD 27,74 | 432,80K |
| 2026-08-20 | HKD 27,98 | -4,83 % | HKD 29,24 | HKD 29,76 | HKD 27,82 | 365,20K |
| 2026-08-19 | HKD 29,40 | -7,61 % | HKD 31,50 | HKD 31,80 | HKD 28,38 | 478,61K |
| 2026-08-18 | HKD 31,82 | +6,07 % | HKD 29,88 | HKD 31,88 | HKD 29,78 | 753,50K |
| 2026-08-17 | HKD 30,00 | +4,90 % | HKD 28,40 | HKD 30,02 | HKD 28,40 | 519,60K |
| 2026-08-14 | HKD 28,60 | -0,35 % | HKD 28,66 | HKD 29,48 | HKD 28,00 | 454,00K |
| 2026-08-13 | HKD 28,70 | +1,77 % | HKD 28,10 | HKD 29,88 | HKD 28,00 | 513,80K |
| 2026-08-12 | HKD 28,20 | +1,15 % | HKD 27,80 | HKD 28,34 | HKD 27,16 | 456,80K |
| 2026-08-11 | HKD 27,88 | -0,71 % | HKD 28,00 | HKD 29,38 | HKD 27,06 | 318,20K |
| 2026-08-10 | HKD 28,08 | -2,43 % | HKD 28,82 | HKD 28,92 | HKD 27,70 | 381,40K |
| 2026-08-07 | HKD 28,78 | +0,21 % | HKD 28,56 | HKD 29,68 | HKD 28,28 | 297,60K |
| 2026-08-06 | HKD 28,72 | -4,27 % | HKD 29,76 | HKD 30,44 | HKD 28,00 | 345,20K |
| 2026-08-05 | HKD 30,00 | +4,46 % | HKD 29,10 | HKD 30,68 | HKD 28,60 | 758,21K |
| 2026-08-04 | HKD 28,72 | +8,62 % | HKD 26,38 | HKD 28,84 | HKD 26,24 | 729,00K |
| 2026-08-03 | HKD 26,44 | +6,87 % | HKD 24,54 | HKD 26,50 | HKD 24,54 | 385,10K |
| 2026-07-31 | HKD 24,74 | +2,66 % | HKD 24,06 | HKD 26,08 | HKD 24,06 | 405,04K |
| 2026-07-30 | HKD 24,10 | -1,07 % | HKD 24,10 | HKD 24,54 | HKD 23,80 | 428,08K |
| 2026-07-29 | HKD 24,36 | -0,65 % | HKD 24,30 | HKD 24,84 | HKD 23,14 | 1,09M |
| 2026-07-28 | HKD 24,52 | -7,40 % | HKD 26,72 | HKD 26,72 | HKD 24,36 | 923,46K |
| 2026-07-27 | HKD 26,48 | -1,93 % | HKD 27,22 | HKD 27,22 | HKD 25,88 | 678,57K |
| 2026-07-24 | HKD 27,00 | -1,89 % | HKD 27,68 | HKD 27,72 | HKD 26,82 | 750,27K |
| 2026-07-23 | HKD 27,52 | -1,71 % | HKD 28,10 | HKD 29,66 | HKD 26,88 | 856,00K |
| 2026-07-22 | HKD 28,00 | -8,79 % | HKD 31,30 | HKD 31,30 | HKD 27,98 | 363,20K |
| 2026-07-21 | HKD 30,70 | +4,78 % | HKD 29,30 | HKD 30,80 | HKD 29,30 | 510,76K |
| 2026-07-20 | HKD 29,30 | -2,33 % | HKD 30,00 | HKD 30,60 | HKD 29,30 | 210,23K |
| 2026-07-17 | HKD 30,00 | -6,77 % | HKD 31,86 | HKD 32,76 | HKD 29,74 | 267,40K |
| 2026-07-16 | HKD 32,18 | +0,75 % | HKD 31,50 | HKD 32,74 | HKD 31,50 | 439,20K |
| 2026-07-15 | HKD 31,94 | +1,72 % | HKD 32,30 | HKD 33,22 | HKD 31,94 | 515,30K |
| 2026-07-14 | HKD 31,40 | +0,64 % | HKD 31,98 | HKD 32,38 | HKD 29,44 | 696,59K |
| 2026-07-13 | HKD 31,20 | -7,36 % | HKD 33,92 | HKD 33,98 | HKD 30,80 | 302,40K |
| 2026-07-10 | HKD 33,68 | +0,24 % | HKD 33,80 | HKD 34,92 | HKD 33,56 | 493,00K |
| 2026-07-09 | HKD 33,60 | +8,88 % | HKD 31,40 | HKD 33,72 | HKD 31,40 | 705,40K |
| 2026-07-08 | HKD 30,86 | -1,59 % | HKD 32,00 | HKD 32,32 | HKD 28,00 | 384,20K |
| 2026-07-07 | HKD 31,36 | -2,91 % | HKD 32,60 | HKD 33,46 | HKD 31,00 | 408,20K |
| 2026-07-06 | HKD 32,30 | -2,83 % | HKD 34,00 | HKD 34,90 | HKD 31,04 | 573,20K |
| 2026-07-03 | HKD 33,24 | -4,37 % | HKD 34,58 | HKD 35,34 | HKD 33,24 | 539,50K |
| 2026-07-02 | HKD 34,76 | -13,58 % | HKD 40,24 | HKD 40,88 | HKD 34,42 | 570,80K |
| 2026-06-30 | HKD 40,22 | +10,80 % | HKD 36,30 | HKD 40,68 | HKD 36,30 | 869,20K |
| 2026-06-29 | HKD 36,30 | +8,36 % | HKD 34,00 | HKD 36,62 | HKD 33,88 | 512,00K |
| 2026-06-26 | HKD 33,50 | -8,92 % | HKD 36,10 | HKD 36,10 | HKD 33,00 | 733,00K |
| 2026-06-25 | HKD 36,78 | -5,64 % | HKD 38,98 | HKD 39,90 | HKD 35,70 | 555,00K |
| 2026-06-24 | HKD 38,98 | +7,09 % | HKD 36,20 | HKD 40,00 | HKD 36,20 | 1,98M |
| 2026-06-23 | HKD 36,40 | -4,46 % | HKD 38,10 | HKD 39,00 | HKD 35,82 | 895,60K |
| 2026-06-22 | HKD 38,10 | +5,19 % | HKD 36,26 | HKD 38,82 | HKD 35,58 | 628,06K |
| 2026-06-18 | HKD 36,22 | +5,35 % | HKD 34,42 | HKD 36,96 | HKD 34,28 | 735,60K |
| 2026-06-17 | HKD 34,38 | +3,62 % | HKD 33,18 | HKD 34,50 | HKD 32,00 | 725,74K |
| 2026-06-16 | HKD 33,18 | -0,96 % | HKD 33,50 | HKD 33,68 | HKD 32,34 | 417,20K |
| 2026-06-15 | HKD 33,50 | +5,21 % | HKD 32,40 | HKD 34,10 | HKD 32,00 | 505,20K |
| 2026-06-12 | HKD 31,84 | -2,69 % | HKD 32,80 | HKD 35,10 | HKD 31,80 | 597,80K |
| 2026-06-11 | HKD 32,72 | +3,02 % | HKD 31,76 | HKD 33,30 | HKD 31,74 | 473,40K |
| 2026-06-10 | HKD 31,76 | -3,76 % | HKD 33,00 | HKD 34,00 | HKD 31,20 | 339,07K |
| 2026-06-09 | HKD 33,00 | +6,93 % | HKD 30,86 | HKD 33,46 | HKD 30,00 | 445,52K |
| 2026-06-08 | HKD 30,86 | -3,32 % | HKD 30,60 | HKD 31,60 | HKD 30,00 | 268,46K |
| 2026-06-05 | HKD 31,92 | -6,67 % | HKD 33,20 | HKD 33,48 | HKD 31,02 | 702,40K |
| 2026-06-04 | HKD 34,20 | -1,55 % | HKD 34,00 | HKD 36,06 | HKD 33,12 | 743,38K |
| 2026-06-03 | HKD 34,74 | +13,68 % | HKD 30,56 | HKD 35,30 | HKD 30,28 | 1,86M |
| 2026-06-02 | HKD 30,56 | -2,74 % | HKD 31,42 | HKD 33,00 | HKD 29,80 | 1,03M |
| 2026-06-01 | HKD 31,42 | -2,72 % | HKD 32,30 | HKD 32,38 | HKD 29,40 | 815,34K |
| 2026-05-29 | HKD 32,30 | -6,38 % | HKD 34,50 | HKD 35,80 | HKD 31,00 | 1,32M |
| 2026-05-28 | HKD 34,50 | -13,53 % | HKD 41,00 | HKD 44,38 | HKD 33,50 | 4,80M |
| 2026-05-27 | HKD 39,90 | — | HKD 25,48 | HKD 39,90 | HKD 25,40 | 16,81M |