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 26,66 | +1,76 % | HKD 26,20 | HKD 27,50 | HKD 26,32 | 462,30K |
| 2026-09-30 | HKD 26,20 | +0,38 % | HKD 26,08 | HKD 27,18 | HKD 25,64 | 1,12M |
| 2026-09-29 | HKD 26,10 | -0,38 % | HKD 25,50 | HKD 26,98 | HKD 25,50 | 772,95K |
| 2026-09-28 | HKD 26,20 | -2,24 % | HKD 26,78 | HKD 27,10 | HKD 25,80 | 1,28M |
| 2026-09-25 | HKD 26,80 | +0,15 % | HKD 26,88 | HKD 27,08 | HKD 26,06 | 388,80K |
| 2026-09-24 | HKD 26,76 | -0,07 % | HKD 27,00 | HKD 27,26 | HKD 25,22 | 1,62M |
| 2026-09-23 | HKD 26,78 | +2,84 % | HKD 26,04 | HKD 27,80 | HKD 26,04 | 1,76M |
| 2026-09-22 | HKD 26,04 | +6,81 % | HKD 24,00 | HKD 26,80 | HKD 23,72 | 2,29M |
| 2026-09-21 | HKD 24,38 | +10,92 % | HKD 22,00 | HKD 25,06 | HKD 22,00 | 2,33M |
| 2026-09-18 | HKD 21,98 | +4,17 % | HKD 21,10 | HKD 22,66 | HKD 20,96 | 939,00K |
| 2026-09-17 | HKD 21,10 | -0,75 % | HKD 21,46 | HKD 21,90 | HKD 20,86 | 251,10K |
| 2026-09-16 | HKD 21,26 | +4,42 % | HKD 20,36 | HKD 22,42 | HKD 20,36 | 1,01M |
| 2026-09-15 | HKD 20,36 | -2,77 % | HKD 21,86 | HKD 21,86 | HKD 20,30 | 548,45K |
| 2026-09-14 | HKD 20,94 | -4,21 % | HKD 21,86 | HKD 21,90 | HKD 20,74 | 1,01M |
| 2026-09-11 | HKD 21,86 | -0,46 % | HKD 21,68 | HKD 22,10 | HKD 20,30 | 2,04M |
| 2026-09-10 | HKD 21,96 | -0,18 % | HKD 22,66 | HKD 22,74 | HKD 21,56 | 1,15M |
| 2026-09-09 | HKD 22,00 | -4,35 % | HKD 23,00 | HKD 23,00 | HKD 21,12 | 2,72M |
| 2026-09-08 | HKD 23,00 | -10,78 % | HKD 26,70 | HKD 26,70 | HKD 22,68 | 2,26M |
| 2026-09-07 | HKD 25,78 | -0,85 % | HKD 27,00 | HKD 32,50 | HKD 24,12 | 4,54M |
| 2026-09-04 | HKD 26,00 | +4,00 % | HKD 25,10 | HKD 26,46 | HKD 24,10 | 1,68M |
| 2026-09-03 | HKD 25,00 | +4,43 % | HKD 23,94 | HKD 25,86 | HKD 23,42 | 1,88M |
| 2026-09-02 | HKD 23,94 | -0,99 % | HKD 23,50 | HKD 24,60 | HKD 22,60 | 701,65K |
| 2026-09-01 | HKD 24,18 | -3,67 % | HKD 25,10 | HKD 25,10 | HKD 23,14 | 682,70K |
| 2026-08-31 | HKD 25,10 | +6,45 % | HKD 23,62 | HKD 25,26 | HKD 23,60 | 298,08K |
| 2026-08-28 | HKD 23,58 | +1,81 % | HKD 23,16 | HKD 23,80 | HKD 22,20 | 1,22M |
| 2026-08-27 | HKD 23,16 | -6,99 % | HKD 24,90 | HKD 24,90 | HKD 22,50 | 923,36K |
| 2026-08-26 | HKD 24,90 | -5,40 % | HKD 26,20 | HKD 26,88 | HKD 24,62 | 324,73K |
| 2026-08-25 | HKD 26,32 | +1,00 % | HKD 26,02 | HKD 27,48 | HKD 26,02 | 860,92K |
| 2026-08-24 | HKD 26,06 | +3,33 % | HKD 25,12 | HKD 26,20 | HKD 24,68 | 511,41K |
| 2026-08-21 | HKD 25,22 | -2,47 % | HKD 25,22 | HKD 25,78 | HKD 24,72 | 538,20K |
| 2026-08-20 | HKD 25,86 | +6,51 % | HKD 24,28 | HKD 25,86 | HKD 24,06 | 592,52K |
| 2026-08-19 | HKD 24,28 | -4,33 % | HKD 24,98 | HKD 25,50 | HKD 23,60 | 580,81K |
| 2026-08-18 | HKD 25,38 | +5,40 % | HKD 24,30 | HKD 25,60 | HKD 23,62 | 503,03K |
| 2026-08-17 | HKD 24,08 | +1,69 % | HKD 23,68 | HKD 24,70 | HKD 23,68 | 339,42K |
| 2026-08-14 | HKD 23,68 | +2,51 % | HKD 22,82 | HKD 24,20 | HKD 22,68 | 437,48K |
| 2026-08-13 | HKD 23,10 | -1,62 % | HKD 23,44 | HKD 24,36 | HKD 22,96 | 668,15K |
| 2026-08-12 | HKD 23,48 | +2,18 % | HKD 22,78 | HKD 24,00 | HKD 22,72 | 1,01M |
| 2026-08-11 | HKD 22,98 | -0,78 % | HKD 22,80 | HKD 23,30 | HKD 21,38 | 746,72K |
| 2026-08-10 | HKD 23,16 | -1,78 % | HKD 23,58 | HKD 24,08 | HKD 22,20 | 490,35K |
| 2026-08-07 | HKD 23,58 | +2,88 % | HKD 22,90 | HKD 23,80 | HKD 22,20 | 786,98K |
| 2026-08-06 | HKD 22,92 | -0,26 % | HKD 23,36 | HKD 24,68 | HKD 22,60 | 761,73K |
| 2026-08-05 | HKD 22,98 | +2,86 % | HKD 22,34 | HKD 23,36 | HKD 21,62 | 1,02M |
| 2026-08-04 | HKD 22,34 | -1,67 % | HKD 22,72 | HKD 24,98 | HKD 21,80 | 1,71M |
| 2026-08-03 | HKD 22,72 | +17,72 % | HKD 19,75 | HKD 23,34 | HKD 19,75 | 1,75M |
| 2026-07-31 | HKD 19,30 | +4,10 % | HKD 18,54 | HKD 20,76 | HKD 18,47 | 796,41K |
| 2026-07-30 | HKD 18,54 | +6,86 % | HKD 17,14 | HKD 18,82 | HKD 16,87 | 572,45K |
| 2026-07-29 | HKD 17,35 | -6,11 % | HKD 18,48 | HKD 18,68 | HKD 16,76 | 1,71M |
| 2026-07-28 | HKD 18,48 | -2,33 % | HKD 18,92 | HKD 19,59 | HKD 17,91 | 830,53K |
| 2026-07-27 | HKD 18,92 | +3,39 % | HKD 18,30 | HKD 19,60 | HKD 18,30 | 779,05K |
| 2026-07-24 | HKD 18,30 | -0,87 % | HKD 18,30 | HKD 19,62 | HKD 17,86 | 401,59K |
| 2026-07-23 | HKD 18,46 | -1,39 % | HKD 18,72 | HKD 19,43 | HKD 18,35 | 447,67K |
| 2026-07-22 | HKD 18,72 | -3,90 % | HKD 19,50 | HKD 19,82 | HKD 18,50 | 584,40K |
| 2026-07-21 | HKD 19,48 | +3,62 % | HKD 18,80 | HKD 19,92 | HKD 18,34 | 611,67K |
| 2026-07-20 | HKD 18,80 | +2,84 % | HKD 18,28 | HKD 19,05 | HKD 18,25 | 311,55K |
| 2026-07-17 | HKD 18,28 | -4,04 % | HKD 19,55 | HKD 19,55 | HKD 18,02 | 393,15K |
| 2026-07-16 | HKD 19,05 | -0,16 % | HKD 19,40 | HKD 19,80 | HKD 18,63 | 111,45K |
| 2026-07-15 | HKD 19,08 | +0,58 % | HKD 19,05 | HKD 20,02 | HKD 18,40 | 343,65K |
| 2026-07-14 | HKD 18,97 | -0,16 % | HKD 18,61 | HKD 19,67 | HKD 17,28 | 627,15K |
| 2026-07-13 | HKD 19,00 | -0,47 % | HKD 19,09 | HKD 19,25 | HKD 18,37 | 178,65K |
| 2026-07-10 | HKD 19,09 | -2,15 % | HKD 19,51 | HKD 19,86 | HKD 18,88 | 357,30K |
| 2026-07-09 | HKD 19,51 | -2,16 % | HKD 19,94 | HKD 20,06 | HKD 18,80 | 567,30K |
| 2026-07-08 | HKD 19,94 | -6,12 % | HKD 21,02 | HKD 21,02 | HKD 19,51 | 972,00K |
| 2026-07-07 | HKD 21,24 | +1,14 % | HKD 21,00 | HKD 21,50 | HKD 20,50 | 348,45K |
| 2026-07-06 | HKD 21,00 | -3,67 % | HKD 21,80 | HKD 21,84 | HKD 20,54 | 840,30K |
| 2026-07-03 | HKD 21,80 | -2,85 % | HKD 22,40 | HKD 22,76 | HKD 21,80 | 484,80K |
| 2026-07-02 | HKD 22,44 | -13,96 % | HKD 26,04 | HKD 26,04 | HKD 22,00 | 863,57K |
| 2026-06-30 | HKD 26,08 | +4,32 % | HKD 25,50 | HKD 26,40 | HKD 24,64 | 1,08M |
| 2026-06-29 | HKD 25,00 | +7,11 % | HKD 23,34 | HKD 25,64 | HKD 23,00 | 894,00K |
| 2026-06-26 | HKD 23,34 | -6,34 % | HKD 24,50 | HKD 24,70 | HKD 22,78 | 914,30K |
| 2026-06-25 | HKD 24,92 | -1,35 % | HKD 25,24 | HKD 25,92 | HKD 24,54 | 593,40K |
| 2026-06-24 | HKD 25,26 | -0,47 % | HKD 24,70 | HKD 26,98 | HKD 24,40 | 522,15K |
| 2026-06-23 | HKD 25,38 | -6,62 % | HKD 27,18 | HKD 28,00 | HKD 24,14 | 1,22M |
| 2026-06-22 | HKD 27,18 | +19,21 % | HKD 22,80 | HKD 27,64 | HKD 22,34 | 4,35M |
| 2026-06-18 | HKD 22,80 | +3,17 % | HKD 21,88 | HKD 23,20 | HKD 21,88 | 925,80K |
| 2026-06-17 | HKD 22,10 | -0,81 % | HKD 22,14 | HKD 22,36 | HKD 21,28 | 1,35M |
| 2026-06-16 | HKD 22,28 | -0,09 % | HKD 22,20 | HKD 22,80 | HKD 21,62 | 1,01M |
| 2026-06-15 | HKD 22,30 | -1,33 % | HKD 22,50 | HKD 23,44 | HKD 22,30 | 950,70K |
| 2026-06-12 | HKD 22,60 | -0,88 % | HKD 23,00 | HKD 23,04 | HKD 21,98 | 1,08M |
| 2026-06-11 | HKD 22,80 | +0,26 % | HKD 22,62 | HKD 23,46 | HKD 22,30 | 1,61M |
| 2026-06-10 | HKD 22,74 | +1,07 % | HKD 22,90 | HKD 22,96 | HKD 21,50 | 1,91M |
| 2026-06-09 | HKD 22,50 | +1,35 % | HKD 22,18 | HKD 22,70 | HKD 21,26 | 1,30M |
| 2026-06-08 | HKD 22,20 | +6,22 % | HKD 19,10 | HKD 22,22 | HKD 19,10 | 2,12M |
| 2026-06-05 | HKD 20,90 | -9,37 % | HKD 23,00 | HKD 23,12 | HKD 20,52 | 1,93M |
| 2026-06-04 | HKD 23,06 | +3,87 % | HKD 22,20 | HKD 24,56 | HKD 22,00 | 5,08M |
| 2026-06-03 | HKD 22,20 | -2,20 % | HKD 22,42 | HKD 22,84 | HKD 21,36 | 3,15M |
| 2026-06-02 | HKD 22,70 | -1,30 % | HKD 23,00 | HKD 25,26 | HKD 22,10 | 4,45M |
| 2026-06-01 | HKD 23,00 | +0,88 % | HKD 22,80 | HKD 23,86 | HKD 20,90 | 9,29M |
| 2026-05-29 | HKD 22,80 | — | HKD 33,88 | HKD 34,00 | HKD 20,88 | 36,47M |