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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 24,32 | +2,88 % | HKD 23,62 | HKD 24,54 | HKD 22,52 | 259,00K |
| 2026-09-29 | HKD 23,64 | +1,98 % | HKD 23,50 | HKD 24,24 | HKD 23,10 | 238,00K |
| 2026-09-28 | HKD 23,18 | -16,86 % | HKD 27,90 | HKD 27,90 | HKD 22,86 | 526,00K |
| 2026-09-25 | HKD 27,88 | -0,07 % | HKD 27,92 | HKD 27,92 | HKD 26,80 | 285,80K |
| 2026-09-24 | HKD 27,90 | +0,43 % | HKD 27,80 | HKD 28,68 | HKD 27,42 | 251,40K |
| 2026-09-23 | HKD 27,78 | +0,94 % | HKD 27,54 | HKD 29,64 | HKD 26,50 | 475,40K |
| 2026-09-22 | HKD 27,52 | -3,78 % | HKD 30,50 | HKD 30,50 | HKD 27,52 | 853,00K |
| 2026-09-21 | HKD 28,60 | -7,50 % | HKD 30,96 | HKD 30,96 | HKD 28,06 | 310,80K |
| 2026-09-18 | HKD 30,92 | +8,34 % | HKD 28,56 | HKD 32,00 | HKD 28,56 | 719,05K |
| 2026-09-17 | HKD 28,54 | +0,63 % | HKD 28,38 | HKD 29,58 | HKD 28,24 | 248,20K |
| 2026-09-16 | HKD 28,36 | -0,63 % | HKD 28,56 | HKD 29,58 | HKD 28,32 | 273,60K |
| 2026-09-15 | HKD 28,54 | +2,07 % | HKD 29,48 | HKD 31,02 | HKD 28,28 | 482,40K |
| 2026-09-14 | HKD 27,96 | -9,81 % | HKD 31,00 | HKD 31,80 | HKD 27,68 | 432,40K |
| 2026-09-11 | HKD 31,00 | +11,19 % | HKD 27,34 | HKD 31,60 | HKD 27,10 | 774,41K |
| 2026-09-10 | HKD 27,88 | -0,64 % | HKD 29,00 | HKD 30,14 | HKD 27,88 | 496,60K |
| 2026-09-09 | HKD 28,06 | -4,23 % | HKD 29,80 | HKD 31,96 | HKD 26,80 | 596,40K |
| 2026-09-08 | HKD 29,30 | +10,90 % | HKD 26,44 | HKD 29,82 | HKD 25,82 | 893,20K |
| 2026-09-07 | HKD 26,42 | -9,21 % | HKD 32,00 | HKD 32,00 | HKD 24,60 | 839,40K |
| 2026-09-04 | HKD 29,10 | -1,69 % | HKD 29,62 | HKD 30,30 | HKD 27,06 | 414,21K |
| 2026-09-03 | HKD 29,60 | -5,79 % | HKD 31,44 | HKD 32,36 | HKD 28,80 | 251,12K |
| 2026-09-02 | HKD 31,42 | +0,38 % | HKD 31,28 | HKD 31,84 | HKD 29,30 | 343,00K |
| 2026-09-01 | HKD 31,30 | -5,89 % | HKD 33,20 | HKD 33,20 | HKD 31,20 | 237,80K |
| 2026-08-31 | HKD 33,26 | -7,51 % | HKD 35,50 | HKD 36,60 | HKD 33,20 | 278,20K |
| 2026-08-28 | HKD 35,96 | -3,12 % | HKD 37,00 | HKD 37,16 | HKD 35,20 | 368,42K |
| 2026-08-27 | HKD 37,12 | +4,27 % | HKD 36,48 | HKD 37,54 | HKD 35,34 | 641,20K |
| 2026-08-26 | HKD 35,60 | -0,56 % | HKD 35,88 | HKD 37,00 | HKD 35,08 | 458,00K |
| 2026-08-25 | HKD 35,80 | +4,56 % | HKD 34,30 | HKD 36,78 | HKD 33,36 | 403,00K |
| 2026-08-24 | HKD 34,24 | +3,26 % | HKD 33,20 | HKD 34,80 | HKD 31,88 | 257,00K |
| 2026-08-21 | HKD 33,16 | +5,61 % | HKD 31,30 | HKD 34,20 | HKD 31,06 | 400,20K |
| 2026-08-20 | HKD 31,40 | +0,19 % | HKD 31,40 | HKD 33,00 | HKD 31,14 | 207,00K |
| 2026-08-19 | HKD 31,34 | -0,13 % | HKD 31,30 | HKD 31,78 | HKD 29,62 | 348,92K |
| 2026-08-18 | HKD 31,38 | +3,22 % | HKD 30,30 | HKD 31,60 | HKD 29,86 | 404,60K |
| 2026-08-17 | HKD 30,40 | +1,95 % | HKD 29,90 | HKD 31,38 | HKD 29,20 | 210,20K |
| 2026-08-14 | HKD 29,82 | -8,53 % | HKD 32,54 | HKD 32,54 | HKD 29,80 | 412,40K |
| 2026-08-13 | HKD 32,60 | +3,49 % | HKD 31,40 | HKD 33,00 | HKD 31,40 | 422,40K |
| 2026-08-12 | HKD 31,50 | +4,79 % | HKD 30,00 | HKD 32,68 | HKD 30,00 | 387,00K |
| 2026-08-11 | HKD 30,06 | -0,92 % | HKD 30,40 | HKD 31,80 | HKD 29,28 | 208,40K |
| 2026-08-10 | HKD 30,34 | -1,75 % | HKD 30,92 | HKD 31,10 | HKD 27,24 | 416,20K |
| 2026-08-07 | HKD 30,88 | +3,21 % | HKD 29,88 | HKD 31,78 | HKD 29,02 | 403,40K |
| 2026-08-06 | HKD 29,92 | -3,48 % | HKD 30,94 | HKD 31,04 | HKD 29,66 | 387,60K |
| 2026-08-05 | HKD 31,00 | -3,06 % | HKD 32,00 | HKD 32,30 | HKD 29,50 | 203,39K |
| 2026-08-04 | HKD 31,98 | +4,31 % | HKD 30,66 | HKD 32,70 | HKD 28,12 | 399,00K |
| 2026-08-03 | HKD 30,66 | +17,02 % | HKD 26,26 | HKD 30,80 | HKD 25,80 | 593,60K |
| 2026-07-31 | HKD 26,20 | +1,16 % | HKD 26,50 | HKD 27,92 | HKD 25,56 | 206,40K |
| 2026-07-30 | HKD 25,90 | +3,60 % | HKD 25,06 | HKD 27,00 | HKD 25,06 | 388,00K |
| 2026-07-29 | HKD 25,00 | +4,34 % | HKD 24,00 | HKD 26,06 | HKD 22,02 | 395,70K |
| 2026-07-28 | HKD 23,96 | -9,92 % | HKD 26,50 | HKD 26,50 | HKD 23,88 | 235,80K |
| 2026-07-27 | HKD 26,60 | +4,72 % | HKD 25,44 | HKD 27,10 | HKD 24,60 | 222,00K |
| 2026-07-24 | HKD 25,40 | +6,72 % | HKD 23,86 | HKD 25,72 | HKD 22,98 | 396,20K |
| 2026-07-23 | HKD 23,80 | +5,97 % | HKD 22,50 | HKD 24,84 | HKD 22,50 | 394,10K |
| 2026-07-22 | HKD 22,46 | +7,46 % | HKD 21,00 | HKD 23,02 | HKD 20,90 | 229,20K |
| 2026-07-21 | HKD 20,90 | +3,47 % | HKD 20,24 | HKD 22,30 | HKD 19,83 | 393,80K |
| 2026-07-20 | HKD 20,20 | -2,88 % | HKD 20,82 | HKD 22,00 | HKD 19,85 | 272,40K |
| 2026-07-17 | HKD 20,80 | -17,53 % | HKD 25,22 | HKD 25,22 | HKD 20,42 | 293,81K |
| 2026-07-16 | HKD 25,22 | +6,41 % | HKD 23,90 | HKD 26,26 | HKD 22,50 | 258,60K |
| 2026-07-15 | HKD 23,70 | +5,33 % | HKD 22,60 | HKD 25,80 | HKD 22,60 | 392,00K |
| 2026-07-14 | HKD 22,50 | +7,24 % | HKD 21,30 | HKD 22,82 | HKD 19,20 | 206,80K |
| 2026-07-13 | HKD 20,98 | -12,51 % | HKD 24,00 | HKD 24,00 | HKD 20,84 | 205,80K |
| 2026-07-10 | HKD 23,98 | -1,72 % | HKD 24,40 | HKD 24,40 | HKD 22,50 | 230,20K |
| 2026-07-09 | HKD 24,40 | -2,40 % | HKD 25,00 | HKD 25,68 | HKD 21,90 | 391,76K |
| 2026-07-08 | HKD 25,00 | -12,83 % | HKD 27,98 | HKD 28,80 | HKD 25,00 | 457,40K |
| 2026-07-07 | HKD 28,68 | -9,70 % | HKD 31,78 | HKD 31,78 | HKD 28,00 | 404,20K |
| 2026-07-06 | HKD 31,76 | -3,76 % | HKD 33,10 | HKD 33,14 | HKD 30,78 | 402,20K |
| 2026-07-03 | HKD 33,00 | +4,63 % | HKD 31,54 | HKD 33,32 | HKD 30,20 | 390,40K |
| 2026-07-02 | HKD 31,54 | -12,87 % | HKD 34,04 | HKD 34,42 | HKD 30,82 | 401,60K |
| 2026-06-30 | HKD 36,20 | +1,69 % | HKD 35,60 | HKD 38,00 | HKD 34,80 | 409,40K |
| 2026-06-29 | HKD 35,60 | +5,14 % | HKD 33,50 | HKD 36,66 | HKD 32,02 | 410,00K |
| 2026-06-26 | HKD 33,86 | -10,42 % | HKD 37,72 | HKD 37,72 | HKD 32,50 | 497,61K |
| 2026-06-25 | HKD 37,80 | +9,06 % | HKD 34,66 | HKD 39,92 | HKD 33,00 | 1,37M |
| 2026-06-24 | HKD 34,66 | +9,48 % | HKD 31,00 | HKD 35,22 | HKD 31,00 | 788,40K |
| 2026-06-23 | HKD 31,66 | +0,38 % | HKD 31,20 | HKD 33,00 | HKD 30,10 | 748,10K |
| 2026-06-22 | HKD 31,54 | -5,57 % | HKD 31,98 | HKD 35,46 | HKD 30,62 | 1,34M |
| 2026-06-18 | HKD 33,40 | -19,90 % | HKD 41,70 | HKD 45,48 | HKD 32,04 | 4,31M |
| 2026-06-17 | HKD 41,70 | — | HKD 31,60 | HKD 41,90 | HKD 31,58 | 16,47M |