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 35,78 | -0,83 % | HKD 36,00 | HKD 36,90 | HKD 35,20 | 48,80K |
| 2026-09-30 | HKD 36,08 | -0,33 % | HKD 36,10 | HKD 38,22 | HKD 36,08 | 51,70K |
| 2026-09-29 | HKD 36,20 | -1,47 % | HKD 36,74 | HKD 37,26 | HKD 36,20 | 54,70K |
| 2026-09-28 | HKD 36,74 | -3,82 % | HKD 38,20 | HKD 39,48 | HKD 36,40 | 70,00K |
| 2026-09-25 | HKD 38,20 | -3,29 % | HKD 39,34 | HKD 39,50 | HKD 37,50 | 70,70K |
| 2026-09-24 | HKD 39,50 | -4,17 % | HKD 40,86 | HKD 40,86 | HKD 38,18 | 80,40K |
| 2026-09-23 | HKD 41,22 | +3,31 % | HKD 40,04 | HKD 41,28 | HKD 39,38 | 54,50K |
| 2026-09-22 | HKD 39,90 | -7,77 % | HKD 42,90 | HKD 42,90 | HKD 39,22 | 144,60K |
| 2026-09-21 | HKD 43,26 | +2,80 % | HKD 42,08 | HKD 43,58 | HKD 41,86 | 42,40K |
| 2026-09-18 | HKD 42,08 | +0,24 % | HKD 41,98 | HKD 43,90 | HKD 41,00 | 57,30K |
| 2026-09-17 | HKD 41,98 | -0,52 % | HKD 42,20 | HKD 42,90 | HKD 41,84 | 36,70K |
| 2026-09-16 | HKD 42,20 | -1,81 % | HKD 42,98 | HKD 43,60 | HKD 41,02 | 42,80K |
| 2026-09-15 | HKD 42,98 | +3,07 % | HKD 41,66 | HKD 44,20 | HKD 40,80 | 71,90K |
| 2026-09-14 | HKD 41,70 | +0,19 % | HKD 41,62 | HKD 42,90 | HKD 41,00 | 44,40K |
| 2026-09-11 | HKD 41,62 | +1,27 % | HKD 41,04 | HKD 43,16 | HKD 40,06 | 90,00K |
| 2026-09-10 | HKD 41,10 | -3,70 % | HKD 42,66 | HKD 44,26 | HKD 41,00 | 57,00K |
| 2026-09-09 | HKD 42,68 | -0,97 % | HKD 43,00 | HKD 44,50 | HKD 42,42 | 40,70K |
| 2026-09-08 | HKD 43,10 | -4,09 % | HKD 44,92 | HKD 46,20 | HKD 43,00 | 56,90K |
| 2026-09-07 | HKD 44,94 | -0,49 % | HKD 45,16 | HKD 45,50 | HKD 42,98 | 61,60K |
| 2026-09-04 | HKD 45,16 | +4,34 % | HKD 41,30 | HKD 45,90 | HKD 41,30 | 84,70K |
| 2026-09-03 | HKD 43,28 | -0,73 % | HKD 43,60 | HKD 46,16 | HKD 41,00 | 83,40K |
| 2026-09-02 | HKD 43,60 | -4,18 % | HKD 45,00 | HKD 45,90 | HKD 43,52 | 62,80K |
| 2026-09-01 | HKD 45,50 | -2,19 % | HKD 47,10 | HKD 47,80 | HKD 43,98 | 72,90K |
| 2026-08-31 | HKD 46,52 | -2,23 % | HKD 46,12 | HKD 48,84 | HKD 46,12 | 44,70K |
| 2026-08-28 | HKD 47,58 | +0,59 % | HKD 46,34 | HKD 49,92 | HKD 46,34 | 62,40K |
| 2026-08-27 | HKD 47,30 | +2,83 % | HKD 46,00 | HKD 49,00 | HKD 44,52 | 95,40K |
| 2026-08-26 | HKD 46,00 | -1,96 % | HKD 46,94 | HKD 50,95 | HKD 44,92 | 195,30K |
| 2026-08-25 | HKD 46,92 | +8,86 % | HKD 43,20 | HKD 48,48 | HKD 41,34 | 213,70K |
| 2026-08-24 | HKD 43,10 | +5,07 % | HKD 40,90 | HKD 43,48 | HKD 40,00 | 108,80K |
| 2026-08-21 | HKD 41,02 | +5,89 % | HKD 38,76 | HKD 42,50 | HKD 38,10 | 132,00K |
| 2026-08-20 | HKD 38,74 | +2,70 % | HKD 38,80 | HKD 40,82 | HKD 37,72 | 110,80K |
| 2026-08-19 | HKD 37,72 | -4,55 % | HKD 39,50 | HKD 41,00 | HKD 37,08 | 131,50K |
| 2026-08-18 | HKD 39,52 | -5,00 % | HKD 40,66 | HKD 41,00 | HKD 39,02 | 87,10K |
| 2026-08-17 | HKD 41,60 | +0,34 % | HKD 41,36 | HKD 42,20 | HKD 40,54 | 73,50K |
| 2026-08-14 | HKD 41,46 | +1,12 % | HKD 40,90 | HKD 41,82 | HKD 39,98 | 59,30K |
| 2026-08-13 | HKD 41,00 | -1,77 % | HKD 41,68 | HKD 41,80 | HKD 40,10 | 67,90K |
| 2026-08-12 | HKD 41,74 | +0,58 % | HKD 41,46 | HKD 41,74 | HKD 39,60 | 76,20K |
| 2026-08-11 | HKD 41,50 | +1,62 % | HKD 40,04 | HKD 42,60 | HKD 39,52 | 73,50K |
| 2026-08-10 | HKD 40,84 | +2,25 % | HKD 39,94 | HKD 41,36 | HKD 39,00 | 58,30K |
| 2026-08-07 | HKD 39,94 | -0,89 % | HKD 40,26 | HKD 41,50 | HKD 39,56 | 70,80K |
| 2026-08-06 | HKD 40,30 | +0,50 % | HKD 40,12 | HKD 40,80 | HKD 38,70 | 58,50K |
| 2026-08-05 | HKD 40,10 | -3,79 % | HKD 41,68 | HKD 44,82 | HKD 39,32 | 90,60K |
| 2026-08-04 | HKD 41,68 | +1,61 % | HKD 40,98 | HKD 42,96 | HKD 40,50 | 52,10K |
| 2026-08-03 | HKD 41,02 | +1,28 % | HKD 40,58 | HKD 42,28 | HKD 40,58 | 58,90K |
| 2026-07-31 | HKD 40,50 | -2,08 % | HKD 41,34 | HKD 42,98 | HKD 39,50 | 66,50K |
| 2026-07-30 | HKD 41,36 | -2,73 % | HKD 42,52 | HKD 43,98 | HKD 38,52 | 84,80K |
| 2026-07-29 | HKD 42,52 | -5,51 % | HKD 45,00 | HKD 45,00 | HKD 41,92 | 39,30K |
| 2026-07-28 | HKD 45,00 | -9,46 % | HKD 48,08 | HKD 49,00 | HKD 45,00 | 87,30K |
| 2026-07-27 | HKD 49,70 | -3,12 % | HKD 51,30 | HKD 51,30 | HKD 47,82 | 61,30K |
| 2026-07-24 | HKD 51,30 | +9,10 % | HKD 46,70 | HKD 52,40 | HKD 46,70 | 167,30K |
| 2026-07-23 | HKD 47,02 | -5,20 % | HKD 48,90 | HKD 52,00 | HKD 46,38 | 211,80K |
| 2026-07-22 | HKD 49,60 | +10,22 % | HKD 45,80 | HKD 49,96 | HKD 45,00 | 234,10K |
| 2026-07-21 | HKD 45,00 | +12,67 % | HKD 39,94 | HKD 45,80 | HKD 39,94 | 156,70K |
| 2026-07-20 | HKD 39,94 | +4,17 % | HKD 38,18 | HKD 41,86 | HKD 36,60 | 120,00K |
| 2026-07-17 | HKD 38,34 | -9,79 % | HKD 42,48 | HKD 42,48 | HKD 37,52 | 122,20K |
| 2026-07-16 | HKD 42,50 | +2,16 % | HKD 41,54 | HKD 47,98 | HKD 41,36 | 259,20K |
| 2026-07-15 | HKD 41,60 | -6,52 % | HKD 43,84 | HKD 47,16 | HKD 40,12 | 157,90K |
| 2026-07-14 | HKD 44,50 | +31,81 % | HKD 33,10 | HKD 46,00 | HKD 33,22 | 692,40K |
| 2026-07-13 | HKD 33,76 | -3,76 % | HKD 36,00 | HKD 36,00 | HKD 33,00 | 77,10K |
| 2026-07-10 | HKD 35,08 | +4,40 % | HKD 33,30 | HKD 39,80 | HKD 32,00 | 361,70K |
| 2026-07-09 | HKD 33,60 | -0,59 % | HKD 33,60 | HKD 33,80 | HKD 30,98 | 183,40K |
| 2026-07-08 | HKD 33,80 | -0,59 % | HKD 33,02 | HKD 33,80 | HKD 30,78 | 286,20K |
| 2026-07-07 | HKD 34,00 | 0,00 % | HKD 34,00 | HKD 34,10 | HKD 32,60 | 121,50K |
| 2026-07-06 | HKD 34,00 | -5,13 % | HKD 35,84 | HKD 36,20 | HKD 32,38 | 264,20K |
| 2026-07-03 | HKD 35,84 | -13,43 % | HKD 41,40 | HKD 41,42 | HKD 35,50 | 274,20K |
| 2026-07-02 | HKD 41,40 | +15,38 % | HKD 35,86 | HKD 42,98 | HKD 34,60 | 308,10K |
| 2026-06-30 | HKD 35,88 | -6,56 % | HKD 38,40 | HKD 38,44 | HKD 35,00 | 292,10K |
| 2026-06-29 | HKD 38,40 | -12,89 % | HKD 44,04 | HKD 46,00 | HKD 38,30 | 342,90K |
| 2026-06-26 | HKD 44,08 | -10,04 % | HKD 49,00 | HKD 49,18 | HKD 42,18 | 442,40K |
| 2026-06-25 | HKD 49,00 | +38,03 % | HKD 36,00 | HKD 50,50 | HKD 36,00 | 1,54M |
| 2026-06-24 | HKD 35,50 | +0,68 % | HKD 35,26 | HKD 43,02 | HKD 32,00 | 3,56M |
| 2026-06-23 | HKD 35,26 | — | HKD 81,80 | HKD 82,00 | HKD 35,26 | 8,25M |