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 21,18 | -1,58 % | HKD 21,24 | HKD 21,40 | HKD 20,36 | 71,90K |
| 2026-09-30 | HKD 21,52 | +3,86 % | HKD 20,70 | HKD 22,00 | HKD 20,70 | 70,60K |
| 2026-09-29 | HKD 20,72 | 0,00 % | HKD 20,50 | HKD 21,18 | HKD 19,65 | 74,10K |
| 2026-09-28 | HKD 20,72 | -9,04 % | HKD 23,00 | HKD 23,00 | HKD 20,52 | 76,60K |
| 2026-09-25 | HKD 22,78 | -3,06 % | HKD 23,30 | HKD 23,70 | HKD 21,00 | 98,20K |
| 2026-09-24 | HKD 23,50 | +3,98 % | HKD 22,90 | HKD 23,80 | HKD 22,42 | 81,20K |
| 2026-09-23 | HKD 22,60 | +8,24 % | HKD 21,40 | HKD 23,00 | HKD 21,40 | 91,50K |
| 2026-09-22 | HKD 20,88 | +4,56 % | HKD 19,97 | HKD 21,30 | HKD 19,97 | 90,30K |
| 2026-09-21 | HKD 19,97 | -3,15 % | HKD 20,50 | HKD 20,58 | HKD 19,92 | 91,60K |
| 2026-09-18 | HKD 20,62 | +6,51 % | HKD 19,40 | HKD 20,62 | HKD 19,38 | 149,30K |
| 2026-09-17 | HKD 19,36 | +0,94 % | HKD 19,20 | HKD 19,57 | HKD 18,80 | 81,60K |
| 2026-09-16 | HKD 19,18 | +1,32 % | HKD 18,85 | HKD 19,30 | HKD 18,42 | 165,40K |
| 2026-09-15 | HKD 18,93 | +0,37 % | HKD 19,00 | HKD 19,50 | HKD 18,60 | 100,60K |
| 2026-09-14 | HKD 18,86 | +1,78 % | HKD 18,50 | HKD 19,29 | HKD 17,64 | 92,00K |
| 2026-09-11 | HKD 18,53 | -6,98 % | HKD 19,97 | HKD 19,98 | HKD 18,13 | 108,30K |
| 2026-09-10 | HKD 19,92 | -0,15 % | HKD 19,60 | HKD 20,00 | HKD 19,50 | 100,60K |
| 2026-09-09 | HKD 19,95 | -0,25 % | HKD 20,00 | HKD 20,02 | HKD 19,80 | 95,60K |
| 2026-09-08 | HKD 20,00 | +1,01 % | HKD 20,00 | HKD 20,08 | HKD 19,82 | 98,00K |
| 2026-09-07 | HKD 19,80 | -7,39 % | HKD 21,60 | HKD 22,50 | HKD 19,78 | 104,00K |
| 2026-09-04 | HKD 21,38 | +1,33 % | HKD 21,00 | HKD 22,14 | HKD 20,44 | 91,20K |
| 2026-09-03 | HKD 21,10 | -0,57 % | HKD 21,74 | HKD 21,74 | HKD 20,70 | 93,20K |
| 2026-09-02 | HKD 21,22 | +1,82 % | HKD 20,80 | HKD 21,36 | HKD 20,62 | 101,60K |
| 2026-09-01 | HKD 20,84 | -6,04 % | HKD 22,30 | HKD 22,80 | HKD 20,84 | 73,00K |
| 2026-08-31 | HKD 22,18 | +3,16 % | HKD 21,38 | HKD 23,00 | HKD 21,38 | 100,70K |
| 2026-08-28 | HKD 21,50 | -2,45 % | HKD 21,80 | HKD 21,80 | HKD 21,10 | 102,90K |
| 2026-08-27 | HKD 22,04 | +0,36 % | HKD 22,30 | HKD 22,84 | HKD 21,46 | 100,00K |
| 2026-08-26 | HKD 21,96 | -3,85 % | HKD 22,84 | HKD 23,00 | HKD 21,96 | 100,60K |
| 2026-08-25 | HKD 22,84 | -1,38 % | HKD 23,16 | HKD 23,24 | HKD 22,56 | 102,50K |
| 2026-08-24 | HKD 23,16 | -0,77 % | HKD 23,50 | HKD 23,60 | HKD 22,48 | 100,70K |
| 2026-08-21 | HKD 23,34 | -0,43 % | HKD 23,48 | HKD 23,60 | HKD 22,44 | 101,60K |
| 2026-08-20 | HKD 23,44 | +4,64 % | HKD 22,50 | HKD 24,50 | HKD 22,50 | 101,30K |
| 2026-08-19 | HKD 22,40 | -3,78 % | HKD 23,20 | HKD 23,20 | HKD 22,30 | 106,20K |
| 2026-08-18 | HKD 23,28 | +5,72 % | HKD 22,10 | HKD 23,28 | HKD 21,80 | 102,80K |
| 2026-08-17 | HKD 22,02 | +1,76 % | HKD 21,80 | HKD 22,50 | HKD 21,02 | 106,00K |
| 2026-08-14 | HKD 21,64 | +0,93 % | HKD 21,70 | HKD 21,72 | HKD 21,20 | 102,00K |
| 2026-08-13 | HKD 21,44 | -0,28 % | HKD 21,60 | HKD 22,82 | HKD 21,20 | 102,50K |
| 2026-08-12 | HKD 21,50 | +2,58 % | HKD 21,00 | HKD 21,80 | HKD 20,72 | 94,50K |
| 2026-08-11 | HKD 20,96 | +0,67 % | HKD 20,90 | HKD 21,20 | HKD 20,80 | 101,30K |
| 2026-08-10 | HKD 20,82 | +0,97 % | HKD 20,70 | HKD 21,10 | HKD 20,30 | 102,60K |
| 2026-08-07 | HKD 20,62 | +0,59 % | HKD 20,50 | HKD 21,24 | HKD 20,42 | 102,20K |
| 2026-08-06 | HKD 20,50 | +2,76 % | HKD 19,95 | HKD 21,18 | HKD 19,80 | 108,90K |
| 2026-08-05 | HKD 19,95 | -0,25 % | HKD 19,99 | HKD 20,40 | HKD 19,91 | 108,40K |
| 2026-08-04 | HKD 20,00 | -9,42 % | HKD 22,00 | HKD 22,00 | HKD 20,00 | 121,30K |
| 2026-08-03 | HKD 22,08 | -1,95 % | HKD 22,70 | HKD 23,18 | HKD 22,00 | 108,50K |
| 2026-07-31 | HKD 22,52 | -0,27 % | HKD 22,52 | HKD 23,18 | HKD 22,34 | 101,10K |
| 2026-07-30 | HKD 22,58 | -1,05 % | HKD 23,10 | HKD 23,10 | HKD 22,26 | 101,60K |
| 2026-07-29 | HKD 22,82 | -0,78 % | HKD 23,08 | HKD 23,60 | HKD 22,82 | 104,40K |
| 2026-07-28 | HKD 23,00 | -3,85 % | HKD 24,00 | HKD 24,38 | HKD 22,62 | 73,60K |
| 2026-07-27 | HKD 23,92 | +4,09 % | HKD 23,40 | HKD 24,40 | HKD 23,40 | 102,80K |
| 2026-07-24 | HKD 22,98 | -2,79 % | HKD 23,40 | HKD 23,80 | HKD 22,98 | 100,20K |
| 2026-07-23 | HKD 23,64 | +1,11 % | HKD 23,38 | HKD 23,80 | HKD 22,74 | 100,40K |
| 2026-07-22 | HKD 23,38 | +2,36 % | HKD 23,00 | HKD 23,84 | HKD 22,80 | 108,20K |
| 2026-07-21 | HKD 22,84 | -1,97 % | HKD 23,58 | HKD 23,70 | HKD 22,60 | 100,60K |
| 2026-07-20 | HKD 23,30 | +0,87 % | HKD 23,20 | HKD 23,80 | HKD 23,10 | 100,30K |
| 2026-07-17 | HKD 23,10 | -3,43 % | HKD 23,90 | HKD 23,96 | HKD 22,64 | 76,60K |
| 2026-07-16 | HKD 23,92 | -1,97 % | HKD 24,68 | HKD 24,86 | HKD 23,50 | 115,30K |
| 2026-07-15 | HKD 24,40 | +1,24 % | HKD 24,10 | HKD 25,00 | HKD 24,10 | 108,00K |
| 2026-07-14 | HKD 24,10 | +0,42 % | HKD 23,90 | HKD 24,20 | HKD 23,84 | 104,90K |
| 2026-07-13 | HKD 24,00 | +0,84 % | HKD 23,80 | HKD 24,18 | HKD 23,70 | 84,80K |
| 2026-07-10 | HKD 23,80 | +1,88 % | HKD 23,40 | HKD 24,20 | HKD 23,36 | 116,60K |
| 2026-07-09 | HKD 23,36 | +3,36 % | HKD 22,50 | HKD 23,38 | HKD 22,40 | 103,00K |
| 2026-07-08 | HKD 22,60 | +1,25 % | HKD 22,40 | HKD 23,00 | HKD 22,22 | 102,20K |
| 2026-07-07 | HKD 22,32 | +0,90 % | HKD 22,20 | HKD 22,32 | HKD 22,00 | 100,90K |
| 2026-07-06 | HKD 22,12 | +0,55 % | HKD 22,22 | HKD 22,64 | HKD 22,00 | 102,10K |
| 2026-07-03 | HKD 22,00 | +0,64 % | HKD 22,00 | HKD 22,22 | HKD 20,24 | 100,00K |
| 2026-07-02 | HKD 21,86 | -1,00 % | HKD 22,00 | HKD 22,60 | HKD 21,66 | 95,60K |
| 2026-06-30 | HKD 22,08 | -5,96 % | HKD 23,48 | HKD 23,48 | HKD 21,68 | 91,70K |
| 2026-06-29 | HKD 23,48 | +6,05 % | HKD 22,10 | HKD 23,62 | HKD 22,00 | 85,20K |
| 2026-06-26 | HKD 22,14 | -3,66 % | HKD 23,14 | HKD 23,30 | HKD 22,12 | 85,50K |
| 2026-06-25 | HKD 22,98 | -2,96 % | HKD 23,60 | HKD 23,60 | HKD 22,02 | 101,60K |
| 2026-06-24 | HKD 23,68 | +0,59 % | HKD 23,80 | HKD 24,20 | HKD 23,28 | 120,80K |
| 2026-06-23 | HKD 23,54 | +2,71 % | HKD 22,92 | HKD 23,98 | HKD 22,92 | 100,70K |
| 2026-06-22 | HKD 22,92 | +1,78 % | HKD 22,60 | HKD 23,32 | HKD 22,40 | 100,00K |
| 2026-06-18 | HKD 22,52 | +0,54 % | HKD 22,50 | HKD 22,70 | HKD 21,94 | 101,50K |
| 2026-06-17 | HKD 22,40 | -7,82 % | HKD 24,30 | HKD 24,50 | HKD 22,26 | 104,10K |
| 2026-06-16 | HKD 24,30 | +2,02 % | HKD 23,82 | HKD 24,50 | HKD 23,22 | 106,20K |
| 2026-06-15 | HKD 23,82 | +3,21 % | HKD 23,00 | HKD 23,82 | HKD 22,00 | 101,00K |
| 2026-06-12 | HKD 23,08 | +7,45 % | HKD 21,40 | HKD 23,40 | HKD 21,40 | 108,60K |
| 2026-06-11 | HKD 21,48 | +4,07 % | HKD 20,80 | HKD 21,50 | HKD 20,60 | 99,70K |
| 2026-06-10 | HKD 20,64 | +3,20 % | HKD 20,00 | HKD 21,02 | HKD 19,99 | 104,80K |
| 2026-06-09 | HKD 20,00 | -0,40 % | HKD 20,10 | HKD 20,40 | HKD 19,70 | 102,40K |
| 2026-06-08 | HKD 20,08 | +1,72 % | HKD 19,96 | HKD 20,12 | HKD 19,10 | 97,60K |
| 2026-06-05 | HKD 19,74 | -0,70 % | HKD 19,14 | HKD 19,75 | HKD 19,00 | 102,50K |
| 2026-06-04 | HKD 19,88 | +1,02 % | HKD 19,60 | HKD 20,10 | HKD 19,19 | 104,90K |
| 2026-06-03 | HKD 19,68 | +0,25 % | HKD 19,63 | HKD 20,22 | HKD 19,32 | 112,90K |
| 2026-06-02 | HKD 19,63 | -5,44 % | HKD 20,76 | HKD 21,00 | HKD 19,59 | 257,60K |
| 2026-06-01 | HKD 20,76 | -4,51 % | HKD 21,72 | HKD 21,74 | HKD 20,62 | 104,10K |
| 2026-05-29 | HKD 21,74 | -1,63 % | HKD 22,22 | HKD 22,48 | HKD 21,32 | 103,00K |
| 2026-05-28 | HKD 22,10 | -0,45 % | HKD 22,18 | HKD 22,32 | HKD 21,74 | 101,40K |
| 2026-05-27 | HKD 22,20 | +3,26 % | HKD 22,14 | HKD 22,26 | HKD 21,66 | 129,00K |