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 43,00 | -2,27 % | HKD 43,98 | HKD 45,50 | HKD 42,40 | 1,59M |
| 2026-09-29 | HKD 44,00 | +7,95 % | HKD 40,82 | HKD 44,00 | HKD 40,70 | 1,06M |
| 2026-09-28 | HKD 40,76 | +2,93 % | HKD 39,62 | HKD 40,76 | HKD 39,34 | 280,85K |
| 2026-09-25 | HKD 39,60 | -1,00 % | HKD 39,98 | HKD 40,32 | HKD 39,00 | 89,06K |
| 2026-09-24 | HKD 40,00 | -3,61 % | HKD 41,30 | HKD 41,30 | HKD 38,86 | 324,67K |
| 2026-09-23 | HKD 41,50 | +3,75 % | HKD 40,02 | HKD 41,78 | HKD 39,82 | 590,20K |
| 2026-09-22 | HKD 40,00 | +2,15 % | HKD 39,12 | HKD 40,00 | HKD 38,76 | 440,67K |
| 2026-09-21 | HKD 39,16 | +7,58 % | HKD 36,96 | HKD 40,20 | HKD 36,94 | 1,60M |
| 2026-09-18 | HKD 36,40 | -1,52 % | HKD 36,96 | HKD 37,10 | HKD 36,14 | 231,00K |
| 2026-09-17 | HKD 36,96 | +0,05 % | HKD 36,94 | HKD 36,98 | HKD 35,56 | 435,52K |
| 2026-09-16 | HKD 36,94 | +1,21 % | HKD 36,50 | HKD 37,00 | HKD 36,14 | 204,05K |
| 2026-09-15 | HKD 36,50 | -2,09 % | HKD 37,00 | HKD 37,28 | HKD 36,08 | 192,18K |
| 2026-09-14 | HKD 37,28 | +0,87 % | HKD 36,96 | HKD 37,60 | HKD 36,40 | 205,10K |
| 2026-09-11 | HKD 36,96 | +1,04 % | HKD 36,00 | HKD 36,98 | HKD 35,98 | 408,52K |
| 2026-09-10 | HKD 36,58 | -1,14 % | HKD 37,02 | HKD 37,16 | HKD 35,88 | 193,95K |
| 2026-09-09 | HKD 37,00 | +0,71 % | HKD 37,00 | HKD 37,28 | HKD 36,42 | 191,00K |
| 2026-09-08 | HKD 36,74 | -2,03 % | HKD 37,50 | HKD 37,62 | HKD 36,58 | 321,52K |
| 2026-09-07 | HKD 37,50 | +0,05 % | HKD 37,20 | HKD 37,92 | HKD 36,84 | 196,46K |
| 2026-09-04 | HKD 37,48 | -2,55 % | HKD 38,46 | HKD 38,70 | HKD 36,36 | 805,04K |
| 2026-09-03 | HKD 38,46 | -0,62 % | HKD 38,68 | HKD 38,68 | HKD 37,66 | 352,89K |
| 2026-09-02 | HKD 38,70 | +2,60 % | HKD 38,02 | HKD 38,86 | HKD 37,56 | 258,57K |
| 2026-09-01 | HKD 37,72 | -1,15 % | HKD 38,00 | HKD 38,42 | HKD 37,00 | 145,93K |
| 2026-08-31 | HKD 38,16 | -2,30 % | HKD 39,00 | HKD 39,44 | HKD 37,80 | 301,40K |
| 2026-08-28 | HKD 39,06 | +0,67 % | HKD 38,80 | HKD 39,30 | HKD 37,26 | 195,22K |
| 2026-08-27 | HKD 38,80 | +1,46 % | HKD 38,10 | HKD 39,24 | HKD 37,26 | 124,10K |
| 2026-08-26 | HKD 38,24 | -2,50 % | HKD 38,50 | HKD 39,32 | HKD 38,02 | 178,19K |
| 2026-08-25 | HKD 39,22 | +1,66 % | HKD 38,00 | HKD 39,22 | HKD 35,98 | 296,23K |
| 2026-08-24 | HKD 38,58 | +0,21 % | HKD 38,10 | HKD 39,54 | HKD 38,10 | 163,30K |
| 2026-08-21 | HKD 38,50 | +3,00 % | HKD 37,18 | HKD 38,50 | HKD 37,18 | 112,90K |
| 2026-08-20 | HKD 37,38 | +0,48 % | HKD 38,00 | HKD 38,88 | HKD 37,38 | 207,90K |
| 2026-08-19 | HKD 37,20 | -2,11 % | HKD 37,98 | HKD 37,98 | HKD 36,66 | 89,99K |
| 2026-08-18 | HKD 38,00 | +3,37 % | HKD 37,00 | HKD 38,06 | HKD 36,68 | 168,27K |
| 2026-08-17 | HKD 36,76 | +1,49 % | HKD 36,00 | HKD 37,02 | HKD 36,00 | 90,94K |
| 2026-08-14 | HKD 36,22 | -1,20 % | HKD 36,04 | HKD 37,36 | HKD 35,66 | 83,37K |
| 2026-08-13 | HKD 36,66 | -0,60 % | HKD 36,88 | HKD 38,00 | HKD 36,02 | 233,75K |
| 2026-08-12 | HKD 36,88 | +3,07 % | HKD 35,78 | HKD 36,88 | HKD 35,04 | 248,55K |
| 2026-08-11 | HKD 35,78 | -0,61 % | HKD 36,06 | HKD 36,30 | HKD 35,34 | 200,48K |
| 2026-08-10 | HKD 36,00 | +1,52 % | HKD 35,62 | HKD 36,62 | HKD 35,40 | 140,64K |
| 2026-08-07 | HKD 35,46 | -0,51 % | HKD 35,26 | HKD 36,56 | HKD 35,26 | 307,54K |
| 2026-08-06 | HKD 35,64 | -2,78 % | HKD 37,98 | HKD 37,98 | HKD 35,14 | 242,30K |
| 2026-08-05 | HKD 36,66 | +0,66 % | HKD 36,42 | HKD 37,08 | HKD 35,40 | 491,21K |
| 2026-08-04 | HKD 36,42 | -5,25 % | HKD 39,86 | HKD 39,86 | HKD 35,20 | 1,04M |
| 2026-08-03 | HKD 38,44 | -8,08 % | HKD 42,00 | HKD 42,00 | HKD 38,42 | 521,04K |
| 2026-07-31 | HKD 41,82 | +4,03 % | HKD 40,00 | HKD 41,98 | HKD 38,66 | 1,56M |
| 2026-07-30 | HKD 40,20 | +3,82 % | HKD 38,72 | HKD 41,42 | HKD 38,40 | 1,44M |
| 2026-07-29 | HKD 38,72 | +6,67 % | HKD 36,50 | HKD 39,50 | HKD 36,00 | 1,09M |
| 2026-07-28 | HKD 36,30 | +6,58 % | HKD 34,00 | HKD 36,30 | HKD 33,68 | 697,56K |
| 2026-07-27 | HKD 34,06 | +3,21 % | HKD 33,00 | HKD 34,80 | HKD 32,90 | 397,48K |
| 2026-07-24 | HKD 33,00 | +1,29 % | HKD 32,58 | HKD 33,00 | HKD 31,90 | 275,63K |
| 2026-07-23 | HKD 32,58 | +1,12 % | HKD 32,22 | HKD 33,18 | HKD 31,90 | 329,97K |
| 2026-07-22 | HKD 32,22 | -1,41 % | HKD 32,00 | HKD 33,32 | HKD 31,02 | 1,24M |
| 2026-07-21 | HKD 32,68 | -1,86 % | HKD 34,98 | HKD 34,98 | HKD 31,52 | 1,29M |
| 2026-07-20 | HKD 33,30 | +18,93 % | HKD 29,80 | HKD 33,98 | HKD 27,16 | 3,80M |
| 2026-07-17 | HKD 28,00 | -23,71 % | HKD 36,68 | HKD 38,00 | HKD 15,01 | 10,71M |
| 2026-07-16 | HKD 36,70 | -1,13 % | HKD 37,16 | HKD 37,50 | HKD 36,28 | 79,40K |
| 2026-07-15 | HKD 37,12 | +1,42 % | HKD 36,60 | HKD 37,34 | HKD 35,70 | 92,28K |
| 2026-07-14 | HKD 36,60 | -2,92 % | HKD 37,70 | HKD 38,40 | HKD 36,10 | 138,63K |
| 2026-07-13 | HKD 37,70 | +1,67 % | HKD 37,08 | HKD 39,26 | HKD 36,58 | 310,26K |
| 2026-07-10 | HKD 37,08 | +0,49 % | HKD 36,08 | HKD 37,78 | HKD 36,08 | 142,10K |
| 2026-07-09 | HKD 36,90 | +0,44 % | HKD 36,74 | HKD 37,08 | HKD 36,12 | 231,39K |
| 2026-07-08 | HKD 36,74 | -1,92 % | HKD 37,48 | HKD 37,80 | HKD 36,38 | 171,32K |
| 2026-07-07 | HKD 37,46 | -2,40 % | HKD 38,40 | HKD 39,28 | HKD 36,14 | 408,98K |
| 2026-07-06 | HKD 38,38 | +1,00 % | HKD 38,20 | HKD 39,62 | HKD 38,00 | 266,13K |
| 2026-07-03 | HKD 38,00 | +0,85 % | HKD 38,80 | HKD 38,80 | HKD 37,06 | 170,51K |
| 2026-07-02 | HKD 37,68 | -5,80 % | HKD 40,00 | HKD 40,32 | HKD 36,48 | 609,59K |
| 2026-06-30 | HKD 40,00 | +13,12 % | HKD 35,48 | HKD 40,12 | HKD 34,12 | 1,19M |
| 2026-06-29 | HKD 35,36 | +4,00 % | HKD 34,20 | HKD 35,68 | HKD 34,12 | 455,76K |
| 2026-06-26 | HKD 34,00 | 0,00 % | HKD 34,10 | HKD 34,28 | HKD 33,44 | 213,74K |
| 2026-06-25 | HKD 34,00 | +0,06 % | HKD 34,00 | HKD 34,28 | HKD 33,38 | 358,59K |
| 2026-06-24 | HKD 33,98 | -0,06 % | HKD 34,00 | HKD 34,96 | HKD 33,68 | 763,71K |
| 2026-06-23 | HKD 34,00 | +4,81 % | HKD 32,92 | HKD 34,48 | HKD 32,62 | 472,13K |
| 2026-06-22 | HKD 32,44 | -5,31 % | HKD 34,26 | HKD 34,80 | HKD 31,12 | 849,10K |
| 2026-06-18 | HKD 34,26 | -0,70 % | HKD 34,50 | HKD 34,48 | HKD 33,34 | 466,41K |
| 2026-06-17 | HKD 34,50 | +0,06 % | HKD 34,48 | HKD 34,90 | HKD 33,84 | 269,76K |
| 2026-06-16 | HKD 34,48 | -0,63 % | HKD 34,70 | HKD 34,98 | HKD 34,10 | 251,13K |
| 2026-06-15 | HKD 34,70 | +0,17 % | HKD 34,96 | HKD 34,96 | HKD 33,60 | 382,23K |
| 2026-06-12 | HKD 34,64 | +1,88 % | HKD 34,32 | HKD 35,00 | HKD 33,92 | 185,96K |
| 2026-06-11 | HKD 34,00 | +0,12 % | HKD 34,04 | HKD 34,04 | HKD 33,10 | 303,17K |
| 2026-06-10 | HKD 33,96 | -0,12 % | HKD 34,08 | HKD 34,40 | HKD 33,10 | 556,34K |
| 2026-06-09 | HKD 34,00 | -3,63 % | HKD 35,42 | HKD 35,42 | HKD 33,48 | 975,71K |
| 2026-06-08 | HKD 35,28 | +0,40 % | HKD 35,12 | HKD 35,54 | HKD 34,14 | 496,44K |
| 2026-06-05 | HKD 35,14 | +0,92 % | HKD 35,00 | HKD 35,92 | HKD 34,76 | 652,78K |
| 2026-06-04 | HKD 34,82 | +2,90 % | HKD 33,86 | HKD 34,90 | HKD 32,20 | 792,53K |
| 2026-06-03 | HKD 33,84 | -7,29 % | HKD 36,50 | HKD 36,50 | HKD 33,16 | 1,37M |
| 2026-06-02 | HKD 36,50 | -2,09 % | HKD 37,90 | HKD 37,90 | HKD 36,16 | 222,24K |
| 2026-06-01 | HKD 37,28 | +2,14 % | HKD 36,50 | HKD 37,48 | HKD 36,06 | 392,31K |
| 2026-05-29 | HKD 36,50 | -1,03 % | HKD 37,50 | HKD 37,90 | HKD 36,30 | 897,55K |
| 2026-05-28 | HKD 36,88 | -0,11 % | HKD 36,96 | HKD 37,78 | HKD 36,62 | 790,16K |
| 2026-05-27 | HKD 36,92 | -2,94 % | HKD 38,44 | HKD 38,44 | HKD 36,38 | 667,85K |
| 2026-05-26 | HKD 38,04 | -4,08 % | HKD 39,66 | HKD 39,66 | HKD 37,36 | 484,04K |