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 26,74 | -0,59 % | HKD 26,96 | HKD 26,92 | HKD 26,48 | 261,50K |
| 2026-09-30 | HKD 26,90 | -0,37 % | HKD 27,06 | HKD 27,08 | HKD 26,60 | 266,00K |
| 2026-09-29 | HKD 27,00 | -0,22 % | HKD 27,16 | HKD 27,18 | HKD 26,46 | 246,00K |
| 2026-09-28 | HKD 27,06 | +1,27 % | HKD 26,50 | HKD 27,06 | HKD 26,36 | 243,00K |
| 2026-09-25 | HKD 26,72 | +0,98 % | HKD 26,88 | HKD 26,98 | HKD 25,80 | 262,50K |
| 2026-09-24 | HKD 26,46 | -2,07 % | HKD 27,10 | HKD 27,10 | HKD 26,20 | 284,00K |
| 2026-09-23 | HKD 27,02 | +0,07 % | HKD 27,08 | HKD 27,06 | HKD 26,62 | 239,00K |
| 2026-09-22 | HKD 27,00 | +0,07 % | HKD 27,20 | HKD 27,48 | HKD 26,72 | 283,50K |
| 2026-09-21 | HKD 26,98 | -2,88 % | HKD 28,22 | HKD 28,22 | HKD 26,70 | 267,00K |
| 2026-09-18 | HKD 27,78 | +0,29 % | HKD 27,50 | HKD 28,78 | HKD 27,06 | 482,50K |
| 2026-09-17 | HKD 27,70 | +2,59 % | HKD 27,06 | HKD 27,70 | HKD 26,64 | 308,00K |
| 2026-09-16 | HKD 27,00 | +0,37 % | HKD 27,16 | HKD 27,16 | HKD 26,68 | 248,00K |
| 2026-09-15 | HKD 26,90 | -0,96 % | HKD 27,20 | HKD 27,24 | HKD 26,30 | 338,00K |
| 2026-09-14 | HKD 27,16 | +0,44 % | HKD 27,30 | HKD 27,30 | HKD 25,60 | 269,00K |
| 2026-09-11 | HKD 27,04 | +1,65 % | HKD 26,78 | HKD 27,08 | HKD 26,56 | 309,50K |
| 2026-09-10 | HKD 26,60 | -2,28 % | HKD 27,60 | HKD 27,90 | HKD 26,00 | 343,00K |
| 2026-09-09 | HKD 27,22 | -1,66 % | HKD 27,70 | HKD 27,98 | HKD 26,56 | 250,00K |
| 2026-09-08 | HKD 27,68 | +0,29 % | HKD 27,62 | HKD 27,72 | HKD 26,84 | 253,50K |
| 2026-09-07 | HKD 27,60 | +4,94 % | HKD 26,50 | HKD 28,20 | HKD 26,44 | 242,50K |
| 2026-09-04 | HKD 26,30 | +0,77 % | HKD 26,90 | HKD 26,90 | HKD 25,80 | 360,00K |
| 2026-09-03 | HKD 26,10 | -4,19 % | HKD 27,20 | HKD 27,20 | HKD 26,02 | 539,00K |
| 2026-09-02 | HKD 27,24 | +3,10 % | HKD 26,60 | HKD 27,58 | HKD 25,66 | 307,00K |
| 2026-09-01 | HKD 26,42 | -1,86 % | HKD 26,66 | HKD 27,02 | HKD 19,88 | 1,60M |
| 2026-08-31 | HKD 26,92 | -4,88 % | HKD 28,08 | HKD 29,00 | HKD 26,92 | 999,20K |
| 2026-08-28 | HKD 28,30 | +1,87 % | HKD 27,50 | HKD 28,34 | HKD 27,50 | 242,00K |
| 2026-08-27 | HKD 27,78 | -0,43 % | HKD 27,62 | HKD 28,18 | HKD 27,40 | 322,00K |
| 2026-08-26 | HKD 27,90 | +2,57 % | HKD 26,92 | HKD 28,10 | HKD 26,92 | 251,50K |
| 2026-08-25 | HKD 27,20 | -0,73 % | HKD 27,00 | HKD 28,00 | HKD 26,92 | 244,00K |
| 2026-08-24 | HKD 27,40 | -1,30 % | HKD 27,50 | HKD 29,56 | HKD 26,42 | 395,50K |
| 2026-08-21 | HKD 27,76 | +0,07 % | HKD 27,40 | HKD 28,00 | HKD 27,22 | 263,00K |
| 2026-08-20 | HKD 27,74 | -0,72 % | HKD 27,66 | HKD 28,46 | HKD 27,36 | 303,00K |
| 2026-08-19 | HKD 27,94 | -0,92 % | HKD 27,80 | HKD 29,28 | HKD 27,30 | 295,50K |
| 2026-08-18 | HKD 28,20 | +6,42 % | HKD 26,52 | HKD 28,20 | HKD 26,48 | 310,50K |
| 2026-08-17 | HKD 26,50 | -0,38 % | HKD 26,80 | HKD 26,90 | HKD 26,02 | 287,00K |
| 2026-08-14 | HKD 26,60 | +0,23 % | HKD 26,80 | HKD 26,96 | HKD 26,32 | 259,00K |
| 2026-08-13 | HKD 26,54 | +0,84 % | HKD 26,30 | HKD 26,82 | HKD 25,98 | 254,50K |
| 2026-08-12 | HKD 26,32 | +0,77 % | HKD 26,12 | HKD 26,42 | HKD 25,90 | 260,50K |
| 2026-08-11 | HKD 26,12 | +0,31 % | HKD 26,00 | HKD 26,16 | HKD 25,52 | 267,50K |
| 2026-08-10 | HKD 26,04 | -0,15 % | HKD 26,00 | HKD 26,46 | HKD 25,80 | 269,50K |
| 2026-08-07 | HKD 26,08 | -1,58 % | HKD 26,60 | HKD 26,62 | HKD 25,88 | 233,50K |
| 2026-08-06 | HKD 26,50 | +0,76 % | HKD 26,30 | HKD 26,80 | HKD 25,80 | 220,00K |
| 2026-08-05 | HKD 26,30 | -2,23 % | HKD 27,50 | HKD 27,50 | HKD 25,86 | 224,00K |
| 2026-08-04 | HKD 26,90 | +3,30 % | HKD 25,98 | HKD 26,98 | HKD 25,50 | 244,00K |
| 2026-08-03 | HKD 26,04 | -3,56 % | HKD 26,80 | HKD 26,80 | HKD 25,00 | 249,00K |
| 2026-07-31 | HKD 27,00 | -3,57 % | HKD 28,16 | HKD 28,36 | HKD 26,90 | 226,50K |
| 2026-07-30 | HKD 28,00 | +3,93 % | HKD 27,24 | HKD 28,48 | HKD 26,00 | 319,00K |
| 2026-07-29 | HKD 26,94 | -0,66 % | HKD 27,40 | HKD 27,50 | HKD 25,60 | 212,50K |
| 2026-07-28 | HKD 27,12 | +4,31 % | HKD 26,02 | HKD 27,26 | HKD 25,80 | 216,00K |
| 2026-07-27 | HKD 26,00 | 0,00 % | HKD 26,24 | HKD 26,64 | HKD 25,26 | 232,50K |
| 2026-07-24 | HKD 26,00 | -2,26 % | HKD 26,88 | HKD 27,36 | HKD 25,32 | 222,00K |
| 2026-07-23 | HKD 26,60 | +5,81 % | HKD 25,30 | HKD 26,60 | HKD 25,10 | 262,00K |
| 2026-07-22 | HKD 25,14 | -0,55 % | HKD 25,38 | HKD 25,82 | HKD 24,00 | 275,00K |
| 2026-07-21 | HKD 25,28 | +1,04 % | HKD 24,90 | HKD 25,60 | HKD 24,80 | 282,00K |
| 2026-07-20 | HKD 25,02 | +0,08 % | HKD 25,50 | HKD 25,96 | HKD 24,22 | 280,50K |
| 2026-07-17 | HKD 25,00 | 0,00 % | HKD 24,32 | HKD 25,10 | HKD 23,42 | 238,00K |
| 2026-07-16 | HKD 25,00 | -4,94 % | HKD 26,50 | HKD 27,00 | HKD 24,00 | 315,00K |
| 2026-07-15 | HKD 26,30 | +6,05 % | HKD 25,00 | HKD 26,50 | HKD 24,80 | 225,25K |
| 2026-07-14 | HKD 24,80 | +1,47 % | HKD 24,44 | HKD 25,30 | HKD 23,92 | 247,75K |
| 2026-07-13 | HKD 24,44 | +4,09 % | HKD 23,00 | HKD 25,30 | HKD 23,00 | 287,55K |
| 2026-07-10 | HKD 23,48 | -14,12 % | HKD 27,50 | HKD 28,18 | HKD 23,40 | 499,00K |
| 2026-07-09 | HKD 27,34 | +9,36 % | HKD 25,60 | HKD 28,12 | HKD 24,76 | 371,50K |
| 2026-07-08 | HKD 25,00 | +8,70 % | HKD 23,16 | HKD 25,20 | HKD 23,06 | 537,50K |
| 2026-07-07 | HKD 23,00 | +2,95 % | HKD 22,50 | HKD 23,38 | HKD 22,30 | 409,50K |
| 2026-07-06 | HKD 22,34 | +2,85 % | HKD 21,18 | HKD 22,50 | HKD 21,00 | 321,00K |
| 2026-07-03 | HKD 21,72 | -1,00 % | HKD 22,08 | HKD 22,30 | HKD 21,40 | 279,50K |
| 2026-07-02 | HKD 21,94 | -1,79 % | HKD 22,58 | HKD 22,80 | HKD 21,62 | 315,00K |
| 2026-06-30 | HKD 22,34 | -2,79 % | HKD 23,20 | HKD 23,20 | HKD 22,34 | 256,00K |
| 2026-06-29 | HKD 22,98 | +2,41 % | HKD 22,70 | HKD 23,20 | HKD 22,00 | 340,00K |
| 2026-06-26 | HKD 22,44 | -3,86 % | HKD 23,26 | HKD 24,10 | HKD 21,80 | 274,00K |
| 2026-06-25 | HKD 23,34 | +1,39 % | HKD 23,24 | HKD 24,30 | HKD 21,84 | 390,50K |
| 2026-06-24 | HKD 23,02 | +4,83 % | HKD 22,16 | HKD 23,58 | HKD 21,58 | 361,50K |
| 2026-06-23 | HKD 21,96 | +0,55 % | HKD 21,00 | HKD 22,58 | HKD 21,00 | 247,00K |
| 2026-06-22 | HKD 21,84 | -5,29 % | HKD 22,82 | HKD 24,20 | HKD 21,84 | 280,00K |
| 2026-06-18 | HKD 23,06 | +6,37 % | HKD 20,92 | HKD 23,48 | HKD 20,90 | 300,00K |
| 2026-06-17 | HKD 21,68 | -1,45 % | HKD 21,96 | HKD 22,26 | HKD 21,30 | 242,50K |
| 2026-06-16 | HKD 22,00 | +4,36 % | HKD 21,24 | HKD 22,00 | HKD 20,70 | 274,00K |
| 2026-06-15 | HKD 21,08 | +0,48 % | HKD 21,30 | HKD 21,30 | HKD 20,62 | 259,50K |
| 2026-06-12 | HKD 20,98 | +2,24 % | HKD 20,56 | HKD 21,16 | HKD 19,88 | 252,50K |
| 2026-06-11 | HKD 20,52 | -1,91 % | HKD 21,40 | HKD 21,58 | HKD 20,36 | 329,50K |
| 2026-06-10 | HKD 20,92 | -1,51 % | HKD 21,36 | HKD 21,50 | HKD 20,56 | 365,50K |
| 2026-06-09 | HKD 21,24 | -3,72 % | HKD 22,30 | HKD 22,30 | HKD 21,06 | 269,50K |
| 2026-06-08 | HKD 22,06 | -1,16 % | HKD 22,42 | HKD 22,76 | HKD 21,72 | 232,00K |
| 2026-06-05 | HKD 22,32 | -2,02 % | HKD 22,90 | HKD 22,92 | HKD 21,40 | 250,50K |
| 2026-06-04 | HKD 22,78 | +1,33 % | HKD 22,60 | HKD 23,04 | HKD 22,48 | 147,50K |
| 2026-06-03 | HKD 22,48 | -3,35 % | HKD 24,00 | HKD 24,40 | HKD 22,06 | 314,00K |
| 2026-06-02 | HKD 23,26 | +5,73 % | HKD 22,06 | HKD 23,64 | HKD 21,98 | 327,00K |
| 2026-06-01 | HKD 22,00 | -2,83 % | HKD 22,60 | HKD 22,80 | HKD 20,88 | 372,00K |
| 2026-05-29 | HKD 22,64 | -6,75 % | HKD 25,00 | HKD 25,14 | HKD 20,00 | 758,00K |
| 2026-05-28 | HKD 24,28 | +25,67 % | HKD 19,40 | HKD 24,50 | HKD 19,37 | 804,00K |
| 2026-05-27 | HKD 19,32 | +0,73 % | HKD 18,96 | HKD 19,32 | HKD 18,80 | 415,00K |