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 28,88 | -0,35 % | HKD 27,22 | HKD 28,88 | HKD 27,22 | 400 |
| 2026-09-30 | HKD 28,98 | +5,15 % | HKD 27,60 | HKD 29,50 | HKD 27,10 | 17,30K |
| 2026-09-29 | HKD 27,56 | +1,32 % | HKD 27,92 | HKD 27,58 | HKD 27,02 | 1,40K |
| 2026-09-28 | HKD 27,20 | -3,06 % | HKD 27,10 | HKD 27,96 | HKD 27,10 | 3,60K |
| 2026-09-25 | HKD 28,06 | +0,21 % | HKD 27,02 | HKD 28,06 | HKD 27,02 | 1,90K |
| 2026-09-24 | HKD 28,00 | +0,14 % | HKD 27,04 | HKD 28,00 | HKD 27,04 | 2,80K |
| 2026-09-23 | HKD 27,96 | +1,01 % | HKD 28,48 | HKD 28,48 | HKD 27,42 | 7,40K |
| 2026-09-22 | HKD 27,68 | -6,61 % | HKD 30,50 | HKD 30,50 | HKD 27,42 | 33,60K |
| 2026-09-21 | HKD 29,64 | +5,26 % | HKD 30,00 | HKD 30,62 | HKD 28,00 | 50,30K |
| 2026-09-18 | HKD 28,16 | -4,54 % | HKD 30,00 | HKD 30,00 | HKD 28,04 | 2,00K |
| 2026-09-17 | HKD 29,50 | +0,96 % | HKD 31,00 | HKD 31,00 | HKD 28,50 | 5,40K |
| 2026-09-16 | HKD 29,22 | -0,27 % | HKD 28,00 | HKD 29,24 | HKD 28,00 | 1,00K |
| 2026-09-15 | HKD 29,30 | +2,45 % | HKD 28,98 | HKD 29,80 | HKD 27,60 | 28,40K |
| 2026-09-14 | HKD 28,60 | +4,38 % | HKD 29,10 | HKD 28,62 | HKD 27,58 | 900 |
| 2026-09-11 | HKD 27,40 | -4,99 % | HKD 27,38 | HKD 28,78 | HKD 27,38 | 4,30K |
| 2026-09-10 | HKD 28,84 | +1,98 % | HKD 30,16 | HKD 30,16 | HKD 27,50 | 24,35K |
| 2026-09-09 | HKD 28,28 | -2,68 % | HKD 29,02 | HKD 29,02 | HKD 28,24 | 2,30K |
| 2026-09-08 | HKD 29,06 | -1,49 % | HKD 29,06 | HKD 29,06 | HKD 29,06 | 0 |
| 2026-09-07 | HKD 29,50 | +1,79 % | HKD 31,00 | HKD 29,50 | HKD 28,36 | 7,50K |
| 2026-09-04 | HKD 28,98 | +0,63 % | HKD 31,88 | HKD 29,52 | HKD 28,50 | 12,20K |
| 2026-09-03 | HKD 28,80 | -4,06 % | HKD 28,68 | HKD 29,54 | HKD 28,52 | 8,90K |
| 2026-09-02 | HKD 30,02 | +1,42 % | HKD 30,02 | HKD 30,02 | HKD 30,02 | 0 |
| 2026-09-01 | HKD 29,60 | -3,27 % | HKD 30,48 | HKD 30,10 | HKD 29,60 | 5,30K |
| 2026-08-31 | HKD 30,60 | -0,71 % | HKD 31,00 | HKD 30,60 | HKD 29,82 | 9,40K |
| 2026-08-28 | HKD 30,82 | -0,52 % | HKD 32,00 | HKD 31,40 | HKD 30,00 | 6,90K |
| 2026-08-27 | HKD 30,98 | 0,00 % | HKD 31,00 | HKD 30,98 | HKD 30,08 | 7,70K |
| 2026-08-26 | HKD 30,98 | +0,58 % | HKD 31,00 | HKD 31,24 | HKD 30,20 | 9,20K |
| 2026-08-25 | HKD 30,80 | -1,47 % | HKD 31,98 | HKD 32,20 | HKD 30,62 | 12,20K |
| 2026-08-24 | HKD 31,26 | +0,32 % | HKD 32,00 | HKD 32,00 | HKD 30,10 | 11,70K |
| 2026-08-21 | HKD 31,16 | +3,18 % | HKD 30,50 | HKD 31,50 | HKD 29,50 | 33,90K |
| 2026-08-20 | HKD 30,20 | +3,99 % | HKD 29,20 | HKD 30,20 | HKD 29,02 | 14,50K |
| 2026-08-19 | HKD 29,04 | -1,02 % | HKD 29,34 | HKD 29,34 | HKD 28,50 | 17,90K |
| 2026-08-18 | HKD 29,34 | +0,20 % | HKD 31,18 | HKD 31,16 | HKD 28,92 | 20,40K |
| 2026-08-17 | HKD 29,28 | -3,62 % | HKD 31,50 | HKD 31,50 | HKD 29,28 | 22,00K |
| 2026-08-14 | HKD 30,38 | -6,64 % | HKD 33,80 | HKD 33,80 | HKD 30,24 | 34,90K |
| 2026-08-13 | HKD 32,54 | +5,65 % | HKD 31,00 | HKD 33,50 | HKD 30,52 | 242,10K |
| 2026-08-12 | HKD 30,80 | +5,91 % | HKD 29,78 | HKD 32,00 | HKD 29,40 | 119,00K |
| 2026-08-11 | HKD 29,08 | +0,55 % | HKD 28,02 | HKD 29,08 | HKD 28,00 | 27,60K |
| 2026-08-10 | HKD 28,92 | +0,42 % | HKD 28,80 | HKD 29,10 | HKD 28,58 | 24,80K |
| 2026-08-07 | HKD 28,80 | +0,70 % | HKD 29,68 | HKD 29,68 | HKD 28,32 | 2,80K |
| 2026-08-06 | HKD 28,60 | +0,35 % | HKD 28,00 | HKD 28,60 | HKD 27,96 | 23,30K |
| 2026-08-05 | HKD 28,50 | -1,72 % | HKD 29,72 | HKD 29,72 | HKD 27,92 | 74,20K |
| 2026-08-04 | HKD 29,00 | +1,90 % | HKD 29,10 | HKD 29,10 | HKD 27,90 | 65,00K |
| 2026-08-03 | HKD 28,46 | -0,35 % | HKD 28,00 | HKD 29,08 | HKD 27,50 | 139,60K |
| 2026-07-31 | HKD 28,56 | +3,63 % | HKD 29,80 | HKD 29,80 | HKD 26,08 | 143,60K |
| 2026-07-30 | HKD 27,56 | +6,00 % | HKD 25,50 | HKD 29,74 | HKD 25,50 | 258,70K |
| 2026-07-29 | HKD 26,00 | -1,07 % | HKD 26,30 | HKD 26,74 | HKD 24,50 | 94,00K |
| 2026-07-28 | HKD 26,28 | +0,69 % | HKD 28,40 | HKD 28,40 | HKD 25,64 | 62,60K |
| 2026-07-27 | HKD 26,10 | -2,97 % | HKD 26,84 | HKD 28,74 | HKD 25,50 | 67,40K |
| 2026-07-24 | HKD 26,90 | 0,00 % | HKD 26,90 | HKD 26,90 | HKD 26,90 | 0 |
| 2026-07-23 | HKD 26,90 | +0,37 % | HKD 27,00 | HKD 27,00 | HKD 25,50 | 21,30K |
| 2026-07-22 | HKD 26,80 | -2,76 % | HKD 27,14 | HKD 27,14 | HKD 25,68 | 35,00K |
| 2026-07-21 | HKD 27,56 | -2,48 % | HKD 28,14 | HKD 28,14 | HKD 26,38 | 37,90K |
| 2026-07-20 | HKD 28,26 | -1,40 % | HKD 28,84 | HKD 28,84 | HKD 27,30 | 44,10K |
| 2026-07-17 | HKD 28,66 | -0,07 % | HKD 29,50 | HKD 29,50 | HKD 27,10 | 117,80K |
| 2026-07-16 | HKD 28,68 | -1,10 % | HKD 29,68 | HKD 29,68 | HKD 28,58 | 25,40K |
| 2026-07-15 | HKD 29,00 | 0,00 % | HKD 29,90 | HKD 29,48 | HKD 28,50 | 90,00K |
| 2026-07-14 | HKD 29,00 | +0,07 % | HKD 29,88 | HKD 29,38 | HKD 28,42 | 87,60K |
| 2026-07-13 | HKD 28,98 | -0,07 % | HKD 30,00 | HKD 30,00 | HKD 28,48 | 64,50K |
| 2026-07-10 | HKD 29,00 | +1,40 % | HKD 29,72 | HKD 29,96 | HKD 28,30 | 62,40K |
| 2026-07-09 | HKD 28,60 | -0,83 % | HKD 28,50 | HKD 28,90 | HKD 27,28 | 53,20K |
| 2026-07-08 | HKD 28,84 | -0,35 % | HKD 30,00 | HKD 30,00 | HKD 28,30 | 77,00K |
| 2026-07-07 | HKD 28,94 | -0,07 % | HKD 29,50 | HKD 29,50 | HKD 28,38 | 33,20K |
| 2026-07-06 | HKD 28,96 | +0,21 % | HKD 29,98 | HKD 29,98 | HKD 28,52 | 61,30K |
| 2026-07-03 | HKD 28,90 | +1,76 % | HKD 28,38 | HKD 28,96 | HKD 27,80 | 88,00K |
| 2026-07-02 | HKD 28,40 | -0,70 % | HKD 28,60 | HKD 29,46 | HKD 27,90 | 42,70K |
| 2026-06-30 | HKD 28,60 | +2,58 % | HKD 28,98 | HKD 28,98 | HKD 27,00 | 162,70K |
| 2026-06-29 | HKD 27,88 | +7,07 % | HKD 27,50 | HKD 28,10 | HKD 26,30 | 122,90K |
| 2026-06-26 | HKD 26,04 | -4,12 % | HKD 28,00 | HKD 28,00 | HKD 24,96 | 137,90K |
| 2026-06-25 | HKD 27,16 | +0,07 % | HKD 30,94 | HKD 30,94 | HKD 26,28 | 63,00K |
| 2026-06-24 | HKD 27,14 | +1,95 % | HKD 27,48 | HKD 31,98 | HKD 26,90 | 364,20K |
| 2026-06-23 | HKD 26,62 | -0,37 % | HKD 27,48 | HKD 26,82 | HKD 25,54 | 312,13K |
| 2026-06-22 | HKD 26,72 | -0,67 % | HKD 27,00 | HKD 27,08 | HKD 26,04 | 30,80K |
| 2026-06-18 | HKD 26,90 | 0,00 % | HKD 27,40 | HKD 27,48 | HKD 26,00 | 38,50K |
| 2026-06-17 | HKD 26,90 | +0,15 % | HKD 27,40 | HKD 27,00 | HKD 26,10 | 30,10K |
| 2026-06-16 | HKD 26,86 | 0,00 % | HKD 26,86 | HKD 27,48 | HKD 26,30 | 18,70K |
| 2026-06-15 | HKD 26,86 | 0,00 % | HKD 27,44 | HKD 27,00 | HKD 26,00 | 26,50K |
| 2026-06-12 | HKD 26,86 | +0,22 % | HKD 27,70 | HKD 27,50 | HKD 25,54 | 109,70K |
| 2026-06-11 | HKD 26,80 | +1,52 % | HKD 27,76 | HKD 27,74 | HKD 25,98 | 64,40K |
| 2026-06-10 | HKD 26,40 | -0,98 % | HKD 26,88 | HKD 27,06 | HKD 25,88 | 76,00K |
| 2026-06-09 | HKD 26,66 | -1,26 % | HKD 27,56 | HKD 27,04 | HKD 25,14 | 159,90K |
| 2026-06-08 | HKD 27,00 | -2,74 % | HKD 27,88 | HKD 28,00 | HKD 25,90 | 150,50K |
| 2026-06-05 | HKD 27,76 | +2,28 % | HKD 27,98 | HKD 27,88 | HKD 26,20 | 65,80K |
| 2026-06-04 | HKD 27,14 | -1,17 % | HKD 27,68 | HKD 28,00 | HKD 27,02 | 42,50K |
| 2026-06-03 | HKD 27,46 | +3,08 % | HKD 27,46 | HKD 27,56 | HKD 26,00 | 104,00K |
| 2026-06-02 | HKD 26,64 | +0,15 % | HKD 27,90 | HKD 28,42 | HKD 25,34 | 93,20K |
| 2026-06-01 | HKD 26,60 | -6,93 % | HKD 29,20 | HKD 29,00 | HKD 26,40 | 131,90K |
| 2026-05-29 | HKD 28,58 | +5,54 % | HKD 27,60 | HKD 28,58 | HKD 25,30 | 202,10K |
| 2026-05-28 | HKD 27,08 | -2,31 % | HKD 28,50 | HKD 28,32 | HKD 26,28 | 58,80K |
| 2026-05-27 | HKD 27,72 | -2,74 % | HKD 29,48 | HKD 29,12 | HKD 27,04 | 50,40K |