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 37,36 | +0,16 % | HKD 38,50 | HKD 39,50 | HKD 37,10 | 301,80K |
| 2026-09-29 | HKD 37,30 | -0,64 % | HKD 37,82 | HKD 37,82 | HKD 36,68 | 138,70K |
| 2026-09-28 | HKD 37,54 | -5,91 % | HKD 39,10 | HKD 39,96 | HKD 37,16 | 319,60K |
| 2026-09-25 | HKD 39,90 | -0,70 % | HKD 40,20 | HKD 40,38 | HKD 38,50 | 68,00K |
| 2026-09-24 | HKD 40,18 | +2,40 % | HKD 38,68 | HKD 41,76 | HKD 37,62 | 598,30K |
| 2026-09-23 | HKD 39,24 | -3,82 % | HKD 41,20 | HKD 41,92 | HKD 39,20 | 264,10K |
| 2026-09-22 | HKD 40,80 | +1,54 % | HKD 41,50 | HKD 41,92 | HKD 40,00 | 553,00K |
| 2026-09-21 | HKD 40,18 | -2,99 % | HKD 42,08 | HKD 42,48 | HKD 38,00 | 950,00K |
| 2026-09-18 | HKD 41,42 | -1,57 % | HKD 42,70 | HKD 42,70 | HKD 41,30 | 762,00K |
| 2026-09-17 | HKD 42,08 | +0,29 % | HKD 42,46 | HKD 43,30 | HKD 41,22 | 419,40K |
| 2026-09-16 | HKD 41,96 | +7,15 % | HKD 39,38 | HKD 42,96 | HKD 39,20 | 1,33M |
| 2026-09-15 | HKD 39,16 | +6,41 % | HKD 36,14 | HKD 39,70 | HKD 35,86 | 1,27M |
| 2026-09-14 | HKD 36,80 | -5,64 % | HKD 38,90 | HKD 39,70 | HKD 36,02 | 1,21M |
| 2026-09-11 | HKD 39,00 | -6,20 % | HKD 41,30 | HKD 41,50 | HKD 38,44 | 1,21M |
| 2026-09-10 | HKD 41,58 | -0,91 % | HKD 41,96 | HKD 44,64 | HKD 41,20 | 981,40K |
| 2026-09-09 | HKD 41,96 | -0,33 % | HKD 43,00 | HKD 48,08 | HKD 41,52 | 3,14M |
| 2026-09-08 | HKD 42,10 | -2,37 % | HKD 43,12 | HKD 43,22 | HKD 40,10 | 503,70K |
| 2026-09-07 | HKD 43,12 | -1,82 % | HKD 46,50 | HKD 46,54 | HKD 41,00 | 935,09K |
| 2026-09-04 | HKD 43,92 | +0,83 % | HKD 43,56 | HKD 45,16 | HKD 43,56 | 319,10K |
| 2026-09-03 | HKD 43,56 | +1,11 % | HKD 43,26 | HKD 44,12 | HKD 42,92 | 58,60K |
| 2026-09-02 | HKD 43,08 | +0,19 % | HKD 42,00 | HKD 44,36 | HKD 41,80 | 188,80K |
| 2026-09-01 | HKD 43,00 | -1,83 % | HKD 43,80 | HKD 44,50 | HKD 42,08 | 115,30K |
| 2026-08-31 | HKD 43,80 | +4,09 % | HKD 42,08 | HKD 43,94 | HKD 42,54 | 108,26K |
| 2026-08-28 | HKD 42,08 | -0,61 % | HKD 42,50 | HKD 43,80 | HKD 42,00 | 198,50K |
| 2026-08-27 | HKD 42,34 | +5,96 % | HKD 40,98 | HKD 42,48 | HKD 40,00 | 285,40K |
| 2026-08-26 | HKD 39,96 | +3,42 % | HKD 38,64 | HKD 42,00 | HKD 38,64 | 242,20K |
| 2026-08-25 | HKD 38,64 | +3,87 % | HKD 37,20 | HKD 39,44 | HKD 36,40 | 136,50K |
| 2026-08-24 | HKD 37,20 | -4,37 % | HKD 38,94 | HKD 39,80 | HKD 36,40 | 155,90K |
| 2026-08-21 | HKD 38,90 | +6,17 % | HKD 37,46 | HKD 39,46 | HKD 37,46 | 175,90K |
| 2026-08-20 | HKD 36,64 | +1,61 % | HKD 37,14 | HKD 37,22 | HKD 35,50 | 218,90K |
| 2026-08-19 | HKD 36,06 | -9,62 % | HKD 39,70 | HKD 39,70 | HKD 35,18 | 270,90K |
| 2026-08-18 | HKD 39,90 | +3,15 % | HKD 39,22 | HKD 41,00 | HKD 37,80 | 213,20K |
| 2026-08-17 | HKD 38,68 | -2,62 % | HKD 39,70 | HKD 39,70 | HKD 38,50 | 96,20K |
| 2026-08-14 | HKD 39,72 | +2,80 % | HKD 39,00 | HKD 40,34 | HKD 38,38 | 228,60K |
| 2026-08-13 | HKD 38,64 | +5,98 % | HKD 37,48 | HKD 39,80 | HKD 37,48 | 358,40K |
| 2026-08-12 | HKD 36,46 | +1,11 % | HKD 36,06 | HKD 38,00 | HKD 35,80 | 156,50K |
| 2026-08-11 | HKD 36,06 | -1,48 % | HKD 34,92 | HKD 38,00 | HKD 34,92 | 191,90K |
| 2026-08-10 | HKD 36,60 | +1,10 % | HKD 36,20 | HKD 36,62 | HKD 34,82 | 77,00K |
| 2026-08-07 | HKD 36,20 | +1,57 % | HKD 35,66 | HKD 37,16 | HKD 34,90 | 147,50K |
| 2026-08-06 | HKD 35,64 | -0,45 % | HKD 35,80 | HKD 37,44 | HKD 35,04 | 111,30K |
| 2026-08-05 | HKD 35,80 | -1,76 % | HKD 35,80 | HKD 37,40 | HKD 34,00 | 200,71K |
| 2026-08-04 | HKD 36,44 | +1,05 % | HKD 36,06 | HKD 37,76 | HKD 35,44 | 145,00K |
| 2026-08-03 | HKD 36,06 | +6,06 % | HKD 35,48 | HKD 36,32 | HKD 34,72 | 195,60K |
| 2026-07-31 | HKD 34,00 | +2,91 % | HKD 32,60 | HKD 37,30 | HKD 32,60 | 284,90K |
| 2026-07-30 | HKD 33,04 | +6,58 % | HKD 30,98 | HKD 33,08 | HKD 29,02 | 213,70K |
| 2026-07-29 | HKD 31,00 | -1,08 % | HKD 31,44 | HKD 32,02 | HKD 29,00 | 256,80K |
| 2026-07-28 | HKD 31,34 | -9,21 % | HKD 34,00 | HKD 34,00 | HKD 31,32 | 128,60K |
| 2026-07-27 | HKD 34,52 | -0,23 % | HKD 34,64 | HKD 35,22 | HKD 33,82 | 86,30K |
| 2026-07-24 | HKD 34,60 | -1,20 % | HKD 35,02 | HKD 35,92 | HKD 33,90 | 68,40K |
| 2026-07-23 | HKD 35,02 | -1,96 % | HKD 35,80 | HKD 36,34 | HKD 34,96 | 31,30K |
| 2026-07-22 | HKD 35,72 | -0,11 % | HKD 37,78 | HKD 38,00 | HKD 35,22 | 154,50K |
| 2026-07-21 | HKD 35,76 | +3,59 % | HKD 34,88 | HKD 37,42 | HKD 33,30 | 155,37K |
| 2026-07-20 | HKD 34,52 | -1,26 % | HKD 36,00 | HKD 36,46 | HKD 33,86 | 145,70K |
| 2026-07-17 | HKD 34,96 | -10,31 % | HKD 38,50 | HKD 38,50 | HKD 34,30 | 316,50K |
| 2026-07-16 | HKD 38,98 | 0,00 % | HKD 38,98 | HKD 39,56 | HKD 36,84 | 163,07K |
| 2026-07-15 | HKD 38,98 | +4,78 % | HKD 37,20 | HKD 39,50 | HKD 36,94 | 155,30K |
| 2026-07-14 | HKD 37,20 | +9,86 % | HKD 33,86 | HKD 37,44 | HKD 32,42 | 240,22K |
| 2026-07-13 | HKD 33,86 | -10,09 % | HKD 36,50 | HKD 36,54 | HKD 33,50 | 335,68K |
| 2026-07-10 | HKD 37,66 | -3,24 % | HKD 38,92 | HKD 39,48 | HKD 36,98 | 162,50K |
| 2026-07-09 | HKD 38,92 | +15,90 % | HKD 34,32 | HKD 39,98 | HKD 33,80 | 426,78K |
| 2026-07-08 | HKD 33,58 | +1,39 % | HKD 33,14 | HKD 34,74 | HKD 31,30 | 114,20K |
| 2026-07-07 | HKD 33,12 | -3,33 % | HKD 34,62 | HKD 36,72 | HKD 32,46 | 167,90K |
| 2026-07-06 | HKD 34,26 | -8,64 % | HKD 37,80 | HKD 37,80 | HKD 34,00 | 175,73K |
| 2026-07-03 | HKD 37,50 | +8,38 % | HKD 34,60 | HKD 44,00 | HKD 34,60 | 266,40K |
| 2026-07-02 | HKD 34,60 | -12,63 % | HKD 39,60 | HKD 39,60 | HKD 34,32 | 263,48K |
| 2026-06-30 | HKD 39,60 | +1,80 % | HKD 38,42 | HKD 40,16 | HKD 37,80 | 227,40K |
| 2026-06-29 | HKD 38,90 | +8,72 % | HKD 35,80 | HKD 39,00 | HKD 35,80 | 224,21K |
| 2026-06-26 | HKD 35,78 | -3,30 % | HKD 37,00 | HKD 37,78 | HKD 35,02 | 188,54K |
| 2026-06-25 | HKD 37,00 | +8,89 % | HKD 33,98 | HKD 37,36 | HKD 33,28 | 341,40K |
| 2026-06-24 | HKD 33,98 | -3,08 % | HKD 35,00 | HKD 35,04 | HKD 33,92 | 174,54K |
| 2026-06-23 | HKD 35,06 | -3,95 % | HKD 36,50 | HKD 37,00 | HKD 34,74 | 143,54K |
| 2026-06-22 | HKD 36,50 | +1,50 % | HKD 36,00 | HKD 38,00 | HKD 35,90 | 189,06K |
| 2026-06-18 | HKD 35,96 | +0,33 % | HKD 35,36 | HKD 36,52 | HKD 34,54 | 280,72K |
| 2026-06-17 | HKD 35,84 | -4,22 % | HKD 37,50 | HKD 39,66 | HKD 35,52 | 282,41K |
| 2026-06-16 | HKD 37,42 | +1,74 % | HKD 36,48 | HKD 37,50 | HKD 34,12 | 560,10K |
| 2026-06-15 | HKD 36,78 | +2,57 % | HKD 35,86 | HKD 37,70 | HKD 35,14 | 581,13K |
| 2026-06-12 | HKD 35,86 | +4,92 % | HKD 34,22 | HKD 37,86 | HKD 34,20 | 692,05K |
| 2026-06-11 | HKD 34,18 | +14,70 % | HKD 29,80 | HKD 35,22 | HKD 29,62 | 832,70K |
| 2026-06-10 | HKD 29,80 | -13,92 % | HKD 34,56 | HKD 34,56 | HKD 27,96 | 1,49M |
| 2026-06-09 | HKD 34,62 | +4,03 % | HKD 33,28 | HKD 36,04 | HKD 32,00 | 350,62K |
| 2026-06-08 | HKD 33,28 | -6,15 % | HKD 35,46 | HKD 35,46 | HKD 32,42 | 299,70K |
| 2026-06-05 | HKD 35,46 | -1,45 % | HKD 35,92 | HKD 37,06 | HKD 33,20 | 254,70K |
| 2026-06-04 | HKD 35,98 | -5,02 % | HKD 37,88 | HKD 38,46 | HKD 35,84 | 235,30K |
| 2026-06-03 | HKD 37,88 | -0,73 % | HKD 38,20 | HKD 40,84 | HKD 37,64 | 307,90K |
| 2026-06-02 | HKD 38,16 | -0,21 % | HKD 38,32 | HKD 38,82 | HKD 36,68 | 156,10K |
| 2026-06-01 | HKD 38,24 | +4,48 % | HKD 36,60 | HKD 39,90 | HKD 36,60 | 634,89K |
| 2026-05-29 | HKD 36,60 | -8,18 % | HKD 39,86 | HKD 40,86 | HKD 36,00 | 415,00K |
| 2026-05-28 | HKD 39,86 | -2,73 % | HKD 40,54 | HKD 41,48 | HKD 38,80 | 346,40K |
| 2026-05-27 | HKD 40,98 | +1,79 % | HKD 40,00 | HKD 43,52 | HKD 38,30 | 731,45K |
| 2026-05-26 | HKD 40,26 | -5,36 % | HKD 42,74 | HKD 42,74 | HKD 39,00 | 768,90K |