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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 28,88 | -3,41 % | HKD 28,98 | HKD 29,34 | HKD 28,56 | 33,70K |
| 2026-09-30 | HKD 29,90 | +0,34 % | HKD 30,20 | HKD 30,20 | HKD 28,54 | 349,20K |
| 2026-09-29 | HKD 29,80 | -2,93 % | HKD 30,70 | HKD 31,08 | HKD 29,20 | 742,60K |
| 2026-09-28 | HKD 30,70 | +1,93 % | HKD 32,98 | HKD 35,00 | HKD 29,86 | 884,90K |
| 2026-09-25 | HKD 30,12 | -1,83 % | HKD 30,68 | HKD 31,30 | HKD 30,10 | 120,10K |
| 2026-09-24 | HKD 30,68 | +1,59 % | HKD 29,80 | HKD 31,66 | HKD 29,68 | 424,50K |
| 2026-09-23 | HKD 30,20 | -5,62 % | HKD 31,22 | HKD 32,00 | HKD 29,68 | 287,60K |
| 2026-09-22 | HKD 32,00 | -4,19 % | HKD 33,40 | HKD 33,48 | HKD 30,62 | 486,70K |
| 2026-09-21 | HKD 33,40 | -1,30 % | HKD 33,90 | HKD 34,80 | HKD 31,30 | 657,30K |
| 2026-09-18 | HKD 33,84 | +6,82 % | HKD 31,72 | HKD 36,08 | HKD 31,72 | 1,05M |
| 2026-09-17 | HKD 31,68 | +3,60 % | HKD 30,58 | HKD 33,28 | HKD 30,04 | 776,00K |
| 2026-09-16 | HKD 30,58 | +12,92 % | HKD 26,26 | HKD 31,00 | HKD 26,26 | 715,50K |
| 2026-09-15 | HKD 27,08 | -0,66 % | HKD 27,26 | HKD 28,04 | HKD 26,38 | 208,40K |
| 2026-09-14 | HKD 27,26 | +8,69 % | HKD 25,10 | HKD 28,50 | HKD 25,28 | 491,70K |
| 2026-09-11 | HKD 25,08 | -1,72 % | HKD 25,42 | HKD 25,42 | HKD 24,40 | 116,50K |
| 2026-09-10 | HKD 25,52 | -2,07 % | HKD 26,00 | HKD 26,00 | HKD 24,82 | 74,60K |
| 2026-09-09 | HKD 26,06 | +1,80 % | HKD 25,60 | HKD 26,60 | HKD 24,56 | 415,60K |
| 2026-09-08 | HKD 25,60 | -2,22 % | HKD 26,18 | HKD 26,18 | HKD 25,22 | 91,00K |
| 2026-09-07 | HKD 26,18 | +0,69 % | HKD 26,00 | HKD 26,48 | HKD 25,68 | 153,80K |
| 2026-09-04 | HKD 26,00 | -3,70 % | HKD 27,70 | HKD 27,70 | HKD 25,88 | 455,60K |
| 2026-09-03 | HKD 27,00 | -0,07 % | HKD 27,00 | HKD 27,78 | HKD 27,00 | 174,70K |
| 2026-09-02 | HKD 27,02 | -1,24 % | HKD 27,36 | HKD 27,40 | HKD 26,80 | 71,40K |
| 2026-09-01 | HKD 27,36 | -2,29 % | HKD 28,00 | HKD 28,22 | HKD 27,16 | 270,70K |
| 2026-08-31 | HKD 28,00 | +2,87 % | HKD 27,22 | HKD 28,20 | HKD 26,38 | 350,60K |
| 2026-08-28 | HKD 27,22 | -3,68 % | HKD 28,26 | HKD 28,80 | HKD 27,08 | 251,20K |
| 2026-08-27 | HKD 28,26 | +0,36 % | HKD 28,00 | HKD 29,00 | HKD 27,52 | 402,40K |
| 2026-08-26 | HKD 28,16 | -0,21 % | HKD 29,06 | HKD 29,06 | HKD 27,10 | 208,40K |
| 2026-08-25 | HKD 28,22 | -2,69 % | HKD 29,02 | HKD 29,34 | HKD 27,74 | 385,40K |
| 2026-08-24 | HKD 29,00 | -0,14 % | HKD 29,04 | HKD 29,60 | HKD 28,50 | 154,80K |
| 2026-08-21 | HKD 29,04 | -0,41 % | HKD 29,32 | HKD 30,98 | HKD 29,00 | 261,90K |
| 2026-08-20 | HKD 29,16 | -2,80 % | HKD 30,00 | HKD 30,00 | HKD 29,10 | 363,40K |
| 2026-08-19 | HKD 30,00 | -8,54 % | HKD 32,80 | HKD 32,80 | HKD 29,18 | 398,70K |
| 2026-08-18 | HKD 32,80 | +1,86 % | HKD 32,88 | HKD 33,18 | HKD 30,66 | 239,10K |
| 2026-08-17 | HKD 32,20 | +1,83 % | HKD 31,60 | HKD 32,78 | HKD 30,74 | 363,60K |
| 2026-08-14 | HKD 31,62 | +1,35 % | HKD 30,80 | HKD 31,86 | HKD 30,30 | 192,70K |
| 2026-08-13 | HKD 31,20 | -3,23 % | HKD 32,98 | HKD 33,14 | HKD 31,20 | 243,10K |
| 2026-08-12 | HKD 32,24 | +1,07 % | HKD 32,12 | HKD 33,50 | HKD 31,72 | 264,40K |
| 2026-08-11 | HKD 31,90 | -1,97 % | HKD 32,50 | HKD 33,18 | HKD 31,66 | 873,30K |
| 2026-08-10 | HKD 32,54 | -3,15 % | HKD 33,60 | HKD 34,50 | HKD 31,08 | 631,80K |
| 2026-08-07 | HKD 33,60 | +16,67 % | HKD 28,80 | HKD 33,78 | HKD 28,50 | 1,08M |
| 2026-08-06 | HKD 28,80 | +0,35 % | HKD 28,30 | HKD 31,06 | HKD 27,80 | 385,00K |
| 2026-08-05 | HKD 28,70 | +7,41 % | HKD 26,72 | HKD 28,80 | HKD 25,80 | 502,00K |
| 2026-08-04 | HKD 26,72 | +4,78 % | HKD 26,00 | HKD 26,80 | HKD 25,70 | 360,10K |
| 2026-08-03 | HKD 25,50 | -3,56 % | HKD 26,88 | HKD 27,84 | HKD 25,30 | 250,30K |
| 2026-07-31 | HKD 26,44 | +6,18 % | HKD 25,00 | HKD 28,20 | HKD 25,00 | 412,30K |
| 2026-07-30 | HKD 24,90 | -0,80 % | HKD 25,10 | HKD 26,28 | HKD 23,62 | 384,50K |
| 2026-07-29 | HKD 25,10 | -5,21 % | HKD 26,48 | HKD 27,60 | HKD 24,60 | 434,90K |
| 2026-07-28 | HKD 26,48 | -7,61 % | HKD 28,66 | HKD 28,66 | HKD 26,04 | 470,50K |
| 2026-07-27 | HKD 28,66 | -0,35 % | HKD 30,00 | HKD 30,00 | HKD 27,70 | 389,90K |
| 2026-07-24 | HKD 28,76 | -10,52 % | HKD 31,60 | HKD 32,40 | HKD 28,50 | 822,60K |
| 2026-07-23 | HKD 32,14 | 0,00 % | HKD 32,00 | HKD 34,20 | HKD 31,54 | 1,26M |
| 2026-07-22 | HKD 32,14 | -6,30 % | HKD 35,96 | HKD 36,78 | HKD 31,48 | 731,70K |
| 2026-07-21 | HKD 34,30 | +18,28 % | HKD 29,00 | HKD 34,44 | HKD 28,50 | 1,05M |
| 2026-07-20 | HKD 29,00 | -8,81 % | HKD 32,50 | HKD 33,20 | HKD 29,00 | 1,04M |
| 2026-07-17 | HKD 31,80 | -8,83 % | HKD 35,00 | HKD 35,98 | HKD 30,70 | 1,12M |
| 2026-07-16 | HKD 34,88 | -5,83 % | HKD 37,06 | HKD 39,32 | HKD 34,50 | 2,10M |
| 2026-07-15 | HKD 37,04 | +13,62 % | HKD 31,88 | HKD 38,20 | HKD 31,42 | 2,49M |
| 2026-07-14 | HKD 32,60 | +23,11 % | HKD 27,80 | HKD 33,84 | HKD 27,80 | 2,96M |
| 2026-07-13 | HKD 26,48 | +0,53 % | HKD 26,34 | HKD 28,68 | HKD 25,54 | 572,20K |
| 2026-07-10 | HKD 26,34 | -9,55 % | HKD 29,20 | HKD 29,90 | HKD 26,10 | 870,80K |
| 2026-07-09 | HKD 29,12 | -2,48 % | HKD 30,60 | HKD 32,00 | HKD 28,70 | 1,08M |
| 2026-07-08 | HKD 29,86 | +2,19 % | HKD 29,22 | HKD 33,60 | HKD 28,56 | 2,91M |
| 2026-07-07 | HKD 29,22 | +52,03 % | HKD 19,24 | HKD 30,80 | HKD 19,13 | 6,16M |
| 2026-07-06 | HKD 19,22 | -5,04 % | HKD 20,00 | HKD 20,98 | HKD 19,01 | 257,60K |
| 2026-07-03 | HKD 20,24 | +7,37 % | HKD 19,18 | HKD 20,60 | HKD 19,11 | 445,65K |
| 2026-07-02 | HKD 18,85 | -6,96 % | HKD 20,24 | HKD 21,32 | HKD 18,75 | 433,60K |
| 2026-06-30 | HKD 20,26 | -3,52 % | HKD 21,42 | HKD 21,50 | HKD 19,80 | 901,00K |
| 2026-06-29 | HKD 21,00 | -2,33 % | HKD 21,50 | HKD 22,42 | HKD 20,76 | 399,90K |
| 2026-06-26 | HKD 21,50 | -8,90 % | HKD 23,20 | HKD 23,20 | HKD 21,50 | 436,40K |
| 2026-06-25 | HKD 23,60 | +8,26 % | HKD 21,78 | HKD 23,90 | HKD 19,00 | 1,03M |
| 2026-06-24 | HKD 21,80 | -9,17 % | HKD 24,06 | HKD 24,62 | HKD 21,52 | 880,20K |
| 2026-06-23 | HKD 24,00 | -2,44 % | HKD 24,60 | HKD 27,12 | HKD 23,30 | 955,60K |
| 2026-06-22 | HKD 24,60 | -33,80 % | HKD 36,60 | HKD 36,60 | HKD 24,60 | 3,53M |
| 2026-06-18 | HKD 37,16 | -1,17 % | HKD 37,00 | HKD 38,20 | HKD 33,50 | 2,85M |
| 2026-06-17 | HKD 37,60 | +3,13 % | HKD 36,84 | HKD 38,40 | HKD 30,78 | 4,92M |
| 2026-06-16 | HKD 36,46 | +4,29 % | HKD 35,40 | HKD 40,30 | HKD 34,68 | 4,62M |
| 2026-06-15 | HKD 34,96 | +16,53 % | HKD 29,00 | HKD 35,38 | HKD 27,34 | 4,74M |
| 2026-06-12 | HKD 30,00 | +28,98 % | HKD 23,66 | HKD 30,72 | HKD 23,28 | 7,27M |
| 2026-06-11 | HKD 23,26 | +23,00 % | HKD 18,90 | HKD 23,34 | HKD 18,16 | 3,06M |
| 2026-06-10 | HKD 18,91 | -1,51 % | HKD 19,20 | HKD 20,00 | HKD 17,00 | 3,12M |
| 2026-06-09 | HKD 19,20 | -5,79 % | HKD 20,38 | HKD 21,68 | HKD 18,71 | 1,32M |
| 2026-06-08 | HKD 20,38 | -16,41 % | HKD 23,96 | HKD 23,96 | HKD 18,38 | 2,90M |
| 2026-06-05 | HKD 24,38 | -15,11 % | HKD 28,72 | HKD 29,00 | HKD 24,30 | 2,29M |
| 2026-06-04 | HKD 28,72 | -9,06 % | HKD 32,02 | HKD 32,96 | HKD 25,82 | 3,21M |
| 2026-06-03 | HKD 31,58 | -12,23 % | HKD 37,78 | HKD 37,98 | HKD 31,58 | 2,39M |
| 2026-06-02 | HKD 35,98 | +16,52 % | HKD 30,82 | HKD 36,28 | HKD 30,76 | 3,73M |
| 2026-06-01 | HKD 30,88 | -3,50 % | HKD 32,00 | HKD 32,86 | HKD 30,68 | 1,04M |
| 2026-05-29 | HKD 32,00 | -1,78 % | HKD 32,58 | HKD 34,18 | HKD 31,42 | 1,13M |
| 2026-05-28 | HKD 32,58 | -3,27 % | HKD 33,88 | HKD 34,00 | HKD 31,40 | 1,64M |
| 2026-05-27 | HKD 33,68 | -2,04 % | HKD 34,98 | HKD 35,00 | HKD 32,20 | 1,64M |