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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 30,74 | +1,25 % | HKD 30,00 | HKD 31,04 | HKD 29,74 | 2,83M |
| 2026-09-29 | HKD 30,36 | +2,99 % | HKD 29,98 | HKD 30,62 | HKD 29,40 | 2,94M |
| 2026-09-28 | HKD 29,48 | +2,01 % | HKD 28,90 | HKD 29,68 | HKD 28,28 | 3,00M |
| 2026-09-25 | HKD 28,90 | -0,69 % | HKD 28,60 | HKD 29,92 | HKD 28,20 |
| 547,90K |
| 2026-09-24 | HKD 29,10 | -5,89 % | HKD 30,90 | HKD 30,90 | HKD 28,82 | 4,07M |
| 2026-09-23 | HKD 30,92 | -1,59 % | HKD 31,42 | HKD 31,96 | HKD 30,68 | 1,99M |
| 2026-09-22 | HKD 31,42 | -0,88 % | HKD 31,94 | HKD 32,20 | HKD 30,94 | 1,95M |
| 2026-09-21 | HKD 31,70 | +7,24 % | HKD 29,80 | HKD 31,88 | HKD 29,80 | 4,28M |
| 2026-09-18 | HKD 29,56 | -1,34 % | HKD 30,22 | HKD 30,70 | HKD 29,36 | 3,57M |
| 2026-09-17 | HKD 29,96 | -0,07 % | HKD 29,80 | HKD 30,44 | HKD 29,56 | 1,61M |
| 2026-09-16 | HKD 29,98 | -3,66 % | HKD 31,32 | HKD 31,32 | HKD 29,96 | 2,60M |
| 2026-09-15 | HKD 31,12 | -2,93 % | HKD 32,26 | HKD 32,36 | HKD 30,72 | 2,57M |
| 2026-09-14 | HKD 32,06 | +2,17 % | HKD 31,38 | HKD 32,20 | HKD 30,70 | 2,15M |
| 2026-09-11 | HKD 31,38 | -3,80 % | HKD 32,48 | HKD 32,48 | HKD 30,88 | 3,40M |
| 2026-09-10 | HKD 32,62 | -4,56 % | HKD 34,18 | HKD 34,18 | HKD 32,26 | 2,79M |
| 2026-09-09 | HKD 34,18 | -0,06 % | HKD 34,22 | HKD 34,90 | HKD 33,64 | 1,71M |
| 2026-09-08 | HKD 34,20 | +1,85 % | HKD 33,58 | HKD 34,28 | HKD 33,02 | 1,84M |
| 2026-09-07 | HKD 33,58 | -4,06 % | HKD 35,00 | HKD 35,50 | HKD 33,52 | 1,82M |
| 2026-09-04 | HKD 35,00 | +1,74 % | HKD 34,88 | HKD 35,80 | HKD 34,48 | 3,69M |
| 2026-09-03 | HKD 34,40 | +5,33 % | HKD 32,72 | HKD 34,64 | HKD 32,42 | 3,77M |
| 2026-09-02 | HKD 32,66 | +1,74 % | HKD 32,08 | HKD 32,70 | HKD 31,52 | 3,56M |
| 2026-09-01 | HKD 32,10 | -4,01 % | HKD 33,44 | HKD 34,00 | HKD 31,96 | 3,44M |
| 2026-08-31 | HKD 33,44 | -4,62 % | HKD 35,00 | HKD 35,00 | HKD 33,16 | 4,07M |
| 2026-08-28 | HKD 35,06 | -5,04 % | HKD 36,10 | HKD 36,84 | HKD 34,94 | 4,19M |
| 2026-08-27 | HKD 36,92 | +12,08 % | HKD 32,96 | HKD 37,36 | HKD 32,52 | 4,81M |
| 2026-08-26 | HKD 32,94 | -1,02 % | HKD 33,30 | HKD 34,76 | HKD 32,88 | 3,45M |
| 2026-08-25 | HKD 33,28 | 0,00 % | HKD 33,06 | HKD 33,60 | HKD 32,50 | 2,46M |
| 2026-08-24 | HKD 33,28 | +1,28 % | HKD 33,00 | HKD 34,20 | HKD 32,44 | 2,80M |
| 2026-08-21 | HKD 32,86 | -2,20 % | HKD 33,74 | HKD 33,98 | HKD 31,90 | 4,23M |
| 2026-08-20 | HKD 33,60 | -3,39 % | HKD 32,66 | HKD 36,34 | HKD 32,10 | 9,22M |
| 2026-08-19 | HKD 34,78 | -0,57 % | HKD 35,76 | HKD 35,80 | HKD 34,34 | 1,67M |
| 2026-08-18 | HKD 34,98 | -0,63 % | HKD 35,00 | HKD 35,50 | HKD 34,20 | 1,62M |
| 2026-08-17 | HKD 35,20 | -2,22 % | HKD 35,98 | HKD 36,02 | HKD 35,00 | 2,15M |
| 2026-08-14 | HKD 36,00 | -3,02 % | HKD 37,78 | HKD 37,78 | HKD 35,52 | 2,08M |
| 2026-08-13 | HKD 37,12 | +1,64 % | HKD 37,00 | HKD 38,20 | HKD 36,06 | 2,90M |
| 2026-08-12 | HKD 36,52 | +0,22 % | HKD 36,38 | HKD 37,86 | HKD 35,92 | 1,76M |
| 2026-08-11 | HKD 36,44 | +0,28 % | HKD 36,64 | HKD 38,24 | HKD 36,28 | 2,19M |
| 2026-08-10 | HKD 36,34 | -0,27 % | HKD 37,00 | HKD 38,28 | HKD 36,12 | 2,44M |
| 2026-08-07 | HKD 36,44 | +8,97 % | HKD 33,44 | HKD 36,66 | HKD 33,30 | 2,86M |
| 2026-08-06 | HKD 33,44 | +0,12 % | HKD 33,98 | HKD 33,98 | HKD 32,70 | 1,75M |
| 2026-08-05 | HKD 33,40 | +2,96 % | HKD 32,20 | HKD 33,74 | HKD 32,20 | 2,09M |
| 2026-08-04 | HKD 32,44 | -0,67 % | HKD 33,26 | HKD 33,50 | HKD 32,34 | 2,33M |
| 2026-08-03 | HKD 32,66 | -3,37 % | HKD 34,70 | HKD 34,70 | HKD 32,00 | 2,79M |
| 2026-07-31 | HKD 33,80 | -1,74 % | HKD 34,40 | HKD 35,24 | HKD 33,72 | 2,47M |
| 2026-07-30 | HKD 34,40 | -3,43 % | HKD 35,90 | HKD 36,00 | HKD 33,68 | 1,93M |
| 2026-07-29 | HKD 35,62 | +1,02 % | HKD 35,00 | HKD 35,84 | HKD 34,62 | 1,68M |
| 2026-07-28 | HKD 35,26 | -1,95 % | HKD 35,80 | HKD 36,42 | HKD 34,64 | 1,49M |
| 2026-07-27 | HKD 35,96 | +1,64 % | HKD 35,48 | HKD 36,60 | HKD 35,00 | 1,30M |
| 2026-07-24 | HKD 35,38 | -4,89 % | HKD 37,10 | HKD 37,50 | HKD 35,02 | 1,72M |
| 2026-07-23 | HKD 37,20 | -1,06 % | HKD 37,74 | HKD 38,22 | HKD 36,72 | 1,87M |
| 2026-07-22 | HKD 37,60 | +2,56 % | HKD 36,86 | HKD 38,34 | HKD 36,50 | 2,38M |
| 2026-07-21 | HKD 36,66 | +0,83 % | HKD 36,40 | HKD 36,92 | HKD 34,52 | 3,16M |
| 2026-07-20 | HKD 36,36 | +1,68 % | HKD 36,00 | HKD 36,88 | HKD 35,50 | 3,46M |
| 2026-07-17 | HKD 35,76 | -9,10 % | HKD 39,78 | HKD 39,78 | HKD 35,26 | 4,26M |
| 2026-07-16 | HKD 39,34 | +1,18 % | HKD 39,44 | HKD 40,32 | HKD 38,58 | 3,40M |
| 2026-07-15 | HKD 38,88 | +5,77 % | HKD 36,22 | HKD 40,28 | HKD 36,04 | 4,16M |
| 2026-07-14 | HKD 36,76 | -1,66 % | HKD 37,38 | HKD 37,38 | HKD 35,46 | 2,92M |
| 2026-07-13 | HKD 37,38 | +2,81 % | HKD 36,68 | HKD 38,96 | HKD 36,60 | 3,81M |
| 2026-07-10 | HKD 36,36 | +6,94 % | HKD 34,36 | HKD 37,40 | HKD 33,86 | 3,08M |
| 2026-07-09 | HKD 34,00 | -2,30 % | HKD 34,80 | HKD 36,18 | HKD 33,90 | 1,91M |
| 2026-07-08 | HKD 34,80 | -1,14 % | HKD 35,90 | HKD 35,90 | HKD 34,42 | 2,10M |
| 2026-07-07 | HKD 35,20 | -4,19 % | HKD 37,20 | HKD 37,20 | HKD 35,00 | 1,80M |
| 2026-07-06 | HKD 36,74 | -0,38 % | HKD 37,00 | HKD 38,64 | HKD 36,38 | 3,75M |
| 2026-07-03 | HKD 36,88 | +5,67 % | HKD 36,02 | HKD 37,00 | HKD 35,62 | 3,44M |
| 2026-07-02 | HKD 34,90 | +5,12 % | HKD 34,50 | HKD 36,40 | HKD 34,50 | 3,41M |
| 2026-06-30 | HKD 33,20 | -1,25 % | HKD 33,48 | HKD 34,10 | HKD 32,70 | 2,82M |
| 2026-06-29 | HKD 33,62 | +10,30 % | HKD 30,48 | HKD 34,36 | HKD 30,34 | 4,07M |
| 2026-06-26 | HKD 30,48 | -2,25 % | HKD 31,06 | HKD 31,50 | HKD 30,00 | 1,94M |
| 2026-06-25 | HKD 31,18 | -1,89 % | HKD 31,78 | HKD 32,10 | HKD 30,44 | 1,61M |
| 2026-06-24 | HKD 31,78 | +0,95 % | HKD 31,58 | HKD 32,48 | HKD 31,36 | 2,38M |
| 2026-06-23 | HKD 31,48 | -0,13 % | HKD 31,54 | HKD 33,16 | HKD 30,86 | 1,81M |
| 2026-06-22 | HKD 31,52 | -3,61 % | HKD 32,70 | HKD 32,70 | HKD 30,46 | 2,77M |
| 2026-06-18 | HKD 32,70 | +2,44 % | HKD 32,12 | HKD 33,84 | HKD 31,80 | 2,44M |
| 2026-06-17 | HKD 31,92 | -3,51 % | HKD 33,30 | HKD 33,68 | HKD 31,92 | 2,17M |
| 2026-06-16 | HKD 33,08 | -3,39 % | HKD 34,24 | HKD 34,30 | HKD 32,50 | 2,16M |
| 2026-06-15 | HKD 34,24 | -1,89 % | HKD 34,90 | HKD 35,46 | HKD 34,06 | 1,50M |
| 2026-06-12 | HKD 34,90 | +3,93 % | HKD 34,16 | HKD 35,40 | HKD 33,04 | 2,88M |
| 2026-06-11 | HKD 33,58 | -1,81 % | HKD 34,20 | HKD 34,26 | HKD 32,64 | 2,20M |
| 2026-06-10 | HKD 34,20 | +3,01 % | HKD 33,80 | HKD 34,94 | HKD 32,50 | 2,40M |
| 2026-06-09 | HKD 33,20 | -1,83 % | HKD 33,84 | HKD 34,00 | HKD 32,70 | 4,07M |
| 2026-06-08 | HKD 33,82 | -2,87 % | HKD 34,64 | HKD 34,64 | HKD 33,12 | 2,38M |
| 2026-06-05 | HKD 34,82 | -2,95 % | HKD 36,10 | HKD 36,70 | HKD 34,52 | 2,32M |
| 2026-06-04 | HKD 35,88 | +1,24 % | HKD 35,40 | HKD 36,12 | HKD 34,72 | 2,28M |
| 2026-06-03 | HKD 35,44 | -2,64 % | HKD 36,20 | HKD 36,26 | HKD 34,68 | 3,44M |
| 2026-06-02 | HKD 36,40 | -3,09 % | HKD 37,50 | HKD 37,52 | HKD 35,50 | 3,10M |
| 2026-06-01 | HKD 37,56 | -4,28 % | HKD 40,64 | HKD 40,64 | HKD 37,00 | 4,29M |
| 2026-05-29 | HKD 39,24 | +4,70 % | HKD 38,26 | HKD 40,46 | HKD 37,46 | 2,77M |
| 2026-05-28 | HKD 37,48 | -6,49 % | HKD 40,12 | HKD 40,58 | HKD 37,32 | 3,54M |
| 2026-05-27 | HKD 40,08 | +1,62 % | HKD 39,58 | HKD 40,80 | HKD 39,08 | 2,44M |
| 2026-05-26 | HKD 39,44 | -5,28 % | HKD 41,52 | HKD 42,04 | HKD 39,38 | 2,75M |