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 27,02 | -3,15 % | HKD 27,70 | HKD 28,48 | HKD 26,94 | 15,20K |
| 2026-09-30 | HKD 27,90 | +1,45 % | HKD 27,80 | HKD 28,36 | HKD 27,80 | 34,00K |
| 2026-09-29 | HKD 27,50 | 0,00 % | HKD 28,02 | HKD 29,18 | HKD 27,44 | 55,60K |
| 2026-09-28 | HKD 27,50 | -3,85 % | HKD 29,86 | HKD 29,86 | HKD 27,50 | 121,60K |
| 2026-09-25 | HKD 28,60 | -1,52 % | HKD 29,80 | HKD 29,80 | HKD 28,00 | 28,20K |
| 2026-09-24 | HKD 29,04 | +2,83 % | HKD 29,00 | HKD 29,78 | HKD 28,98 | 80,80K |
| 2026-09-23 | HKD 28,24 | +2,17 % | HKD 27,80 | HKD 28,86 | HKD 27,02 | 118,30K |
| 2026-09-22 | HKD 27,64 | -5,79 % | HKD 29,50 | HKD 29,50 | HKD 26,80 | 283,90K |
| 2026-09-21 | HKD 29,34 | -3,10 % | HKD 29,50 | HKD 30,42 | HKD 28,70 | 136,20K |
| 2026-09-18 | HKD 30,28 | -1,62 % | HKD 30,90 | HKD 30,90 | HKD 29,30 | 200,80K |
| 2026-09-17 | HKD 30,78 | -1,97 % | HKD 30,80 | HKD 32,00 | HKD 30,04 | 231,70K |
| 2026-09-16 | HKD 31,40 | -0,32 % | HKD 32,20 | HKD 32,20 | HKD 30,60 | 111,80K |
| 2026-09-15 | HKD 31,50 | -1,01 % | HKD 31,52 | HKD 32,80 | HKD 31,50 | 59,40K |
| 2026-09-14 | HKD 31,82 | -1,18 % | HKD 32,20 | HKD 32,20 | HKD 29,64 | 223,30K |
| 2026-09-11 | HKD 32,20 | -4,51 % | HKD 33,72 | HKD 33,78 | HKD 31,70 | 147,90K |
| 2026-09-10 | HKD 33,72 | -3,38 % | HKD 33,58 | HKD 34,30 | HKD 33,00 | 81,60K |
| 2026-09-09 | HKD 34,90 | +3,07 % | HKD 34,50 | HKD 35,68 | HKD 33,56 | 128,00K |
| 2026-09-08 | HKD 33,86 | -0,59 % | HKD 34,30 | HKD 34,32 | HKD 33,70 | 101,80K |
| 2026-09-07 | HKD 34,06 | -0,58 % | HKD 34,00 | HKD 34,70 | HKD 33,50 | 203,50K |
| 2026-09-04 | HKD 34,26 | +0,35 % | HKD 34,48 | HKD 34,48 | HKD 33,50 | 170,90K |
| 2026-09-03 | HKD 34,14 | +0,47 % | HKD 34,00 | HKD 34,40 | HKD 33,74 | 96,20K |
| 2026-09-02 | HKD 33,98 | +5,14 % | HKD 32,50 | HKD 34,24 | HKD 32,42 | 138,50K |
| 2026-09-01 | HKD 32,32 | +1,13 % | HKD 31,96 | HKD 32,44 | HKD 31,64 | 169,50K |
| 2026-08-31 | HKD 31,96 | +0,38 % | HKD 31,96 | HKD 32,46 | HKD 31,64 | 190,00K |
| 2026-08-28 | HKD 31,84 | +3,85 % | HKD 31,04 | HKD 32,14 | HKD 30,84 | 129,10K |
| 2026-08-27 | HKD 30,66 | +0,46 % | HKD 30,82 | HKD 30,88 | HKD 29,56 | 202,00K |
| 2026-08-26 | HKD 30,52 | +1,19 % | HKD 30,50 | HKD 30,98 | HKD 30,20 | 115,40K |
| 2026-08-25 | HKD 30,16 | +3,79 % | HKD 29,62 | HKD 30,20 | HKD 29,58 | 71,20K |
| 2026-08-24 | HKD 29,06 | -0,48 % | HKD 29,28 | HKD 30,18 | HKD 29,00 | 132,40K |
| 2026-08-21 | HKD 29,20 | +4,73 % | HKD 29,12 | HKD 29,50 | HKD 27,44 | 139,80K |
| 2026-08-20 | HKD 27,88 | -3,86 % | HKD 29,00 | HKD 29,50 | HKD 27,30 | 146,50K |
| 2026-08-19 | HKD 29,00 | +11,54 % | HKD 28,52 | HKD 29,96 | HKD 27,50 | 568,50K |
| 2026-08-18 | HKD 26,00 | +1,17 % | HKD 25,60 | HKD 26,14 | HKD 25,16 | 94,10K |
| 2026-08-17 | HKD 25,70 | +5,33 % | HKD 25,12 | HKD 26,02 | HKD 24,72 | 162,70K |
| 2026-08-14 | HKD 24,40 | -0,89 % | HKD 23,52 | HKD 24,86 | HKD 23,38 | 34,30K |
| 2026-08-13 | HKD 24,62 | +4,50 % | HKD 23,60 | HKD 25,20 | HKD 23,04 | 135,90K |
| 2026-08-12 | HKD 23,56 | +3,06 % | HKD 22,86 | HKD 23,56 | HKD 22,70 | 53,00K |
| 2026-08-11 | HKD 22,86 | +2,70 % | HKD 22,26 | HKD 23,20 | HKD 22,26 | 66,40K |
| 2026-08-10 | HKD 22,26 | +2,87 % | HKD 21,98 | HKD 22,48 | HKD 21,74 | 77,00K |
| 2026-08-07 | HKD 21,64 | +2,56 % | HKD 22,00 | HKD 22,00 | HKD 21,10 | 60,90K |
| 2026-08-06 | HKD 21,10 | -1,95 % | HKD 21,52 | HKD 22,40 | HKD 21,10 | 38,10K |
| 2026-08-05 | HKD 21,52 | +1,61 % | HKD 21,42 | HKD 21,84 | HKD 21,40 | 69,00K |
| 2026-08-04 | HKD 21,18 | -2,22 % | HKD 21,66 | HKD 21,66 | HKD 21,14 | 27,10K |
| 2026-08-03 | HKD 21,66 | -0,82 % | HKD 21,78 | HKD 21,78 | HKD 21,16 | 54,20K |
| 2026-07-31 | HKD 21,84 | -1,09 % | HKD 22,06 | HKD 22,28 | HKD 21,34 | 120,80K |
| 2026-07-30 | HKD 22,08 | +1,47 % | HKD 22,16 | HKD 22,38 | HKD 21,70 | 48,90K |
| 2026-07-29 | HKD 21,76 | -1,89 % | HKD 22,50 | HKD 22,58 | HKD 21,62 | 104,40K |
| 2026-07-28 | HKD 22,18 | -3,23 % | HKD 23,08 | HKD 23,08 | HKD 21,88 | 129,60K |
| 2026-07-27 | HKD 22,92 | +0,53 % | HKD 22,86 | HKD 23,42 | HKD 22,54 | 75,70K |
| 2026-07-24 | HKD 22,80 | +0,80 % | HKD 22,62 | HKD 24,66 | HKD 22,48 | 74,70K |
| 2026-07-23 | HKD 22,62 | -0,79 % | HKD 22,80 | HKD 23,12 | HKD 22,60 | 81,90K |
| 2026-07-22 | HKD 22,80 | -0,96 % | HKD 23,02 | HKD 23,42 | HKD 22,66 | 82,10K |
| 2026-07-21 | HKD 23,02 | -0,17 % | HKD 23,74 | HKD 23,74 | HKD 23,00 | 160,80K |
| 2026-07-20 | HKD 23,06 | -2,45 % | HKD 23,64 | HKD 24,50 | HKD 22,78 | 42,60K |
| 2026-07-17 | HKD 23,64 | +3,32 % | HKD 23,90 | HKD 26,36 | HKD 22,84 | 377,40K |
| 2026-07-16 | HKD 22,88 | +9,79 % | HKD 20,92 | HKD 23,60 | HKD 20,52 | 467,20K |
| 2026-07-15 | HKD 20,84 | +2,16 % | HKD 20,56 | HKD 21,30 | HKD 20,00 | 243,90K |
| 2026-07-14 | HKD 20,40 | 0,00 % | HKD 20,42 | HKD 21,22 | HKD 19,68 | 302,24K |
| 2026-07-13 | HKD 20,40 | +7,65 % | HKD 21,50 | HKD 22,30 | HKD 19,00 | 225,80K |
| 2026-07-10 | HKD 18,95 | -0,42 % | HKD 19,03 | HKD 19,50 | HKD 18,90 | 81,70K |
| 2026-07-09 | HKD 19,03 | -0,52 % | HKD 19,14 | HKD 19,20 | HKD 18,90 | 24,30K |
| 2026-07-08 | HKD 19,13 | -0,93 % | HKD 19,31 | HKD 20,46 | HKD 18,90 | 67,10K |
| 2026-07-07 | HKD 19,31 | -6,17 % | HKD 20,56 | HKD 20,56 | HKD 19,31 | 42,50K |
| 2026-07-06 | HKD 20,58 | +1,38 % | HKD 20,42 | HKD 22,28 | HKD 19,23 | 24,30K |
| 2026-07-03 | HKD 20,30 | -4,78 % | HKD 20,72 | HKD 21,18 | HKD 20,10 | 197,50K |
| 2026-07-02 | HKD 21,32 | +1,23 % | HKD 22,00 | HKD 22,50 | HKD 21,00 | 70,30K |
| 2026-06-30 | HKD 21,06 | -5,98 % | HKD 21,80 | HKD 21,94 | HKD 20,70 | 90,20K |
| 2026-06-29 | HKD 22,40 | +1,08 % | HKD 22,78 | HKD 22,78 | HKD 21,22 | 37,00K |
| 2026-06-26 | HKD 22,16 | -1,07 % | HKD 21,90 | HKD 22,16 | HKD 21,40 | 59,80K |
| 2026-06-25 | HKD 22,40 | +5,46 % | HKD 21,20 | HKD 22,50 | HKD 21,12 | 54,30K |
| 2026-06-24 | HKD 21,24 | -1,30 % | HKD 21,52 | HKD 21,52 | HKD 21,18 | 19,60K |
| 2026-06-23 | HKD 21,52 | +0,75 % | HKD 21,36 | HKD 22,50 | HKD 21,36 | 108,70K |
| 2026-06-22 | HKD 21,36 | +2,69 % | HKD 21,42 | HKD 21,66 | HKD 21,00 | 61,20K |
| 2026-06-18 | HKD 20,80 | +3,17 % | HKD 21,00 | HKD 21,98 | HKD 20,34 | 47,00K |
| 2026-06-17 | HKD 20,16 | -2,04 % | HKD 20,58 | HKD 20,90 | HKD 20,00 | 39,50K |
| 2026-06-16 | HKD 20,58 | -2,00 % | HKD 21,00 | HKD 21,36 | HKD 20,50 | 40,30K |
| 2026-06-15 | HKD 21,00 | -5,83 % | HKD 22,28 | HKD 22,28 | HKD 21,00 | 95,70K |
| 2026-06-12 | HKD 22,30 | +1,36 % | HKD 21,50 | HKD 22,42 | HKD 21,50 | 6,50K |
| 2026-06-11 | HKD 22,00 | -0,90 % | HKD 22,00 | HKD 22,46 | HKD 21,20 | 92,10K |
| 2026-06-10 | HKD 22,20 | +3,74 % | HKD 21,40 | HKD 22,34 | HKD 21,12 | 26,00K |
| 2026-06-09 | HKD 21,40 | -0,83 % | HKD 21,68 | HKD 21,88 | HKD 21,00 | 184,70K |
| 2026-06-08 | HKD 21,58 | +0,28 % | HKD 21,22 | HKD 21,98 | HKD 21,00 | 22,30K |
| 2026-06-05 | HKD 21,52 | -1,37 % | HKD 21,72 | HKD 22,22 | HKD 21,42 | 160,70K |
| 2026-06-04 | HKD 21,82 | -0,18 % | HKD 21,86 | HKD 22,00 | HKD 21,70 | 23,40K |
| 2026-06-03 | HKD 21,86 | -1,89 % | HKD 22,00 | HKD 22,56 | HKD 21,60 | 31,00K |
| 2026-06-02 | HKD 22,28 | -1,24 % | HKD 22,56 | HKD 22,60 | HKD 21,94 | 94,10K |
| 2026-06-01 | HKD 22,56 | +3,58 % | HKD 21,96 | HKD 22,80 | HKD 21,80 | 55,10K |
| 2026-05-29 | HKD 21,78 | +2,06 % | HKD 21,96 | HKD 21,96 | HKD 21,34 | 22,10K |
| 2026-05-28 | HKD 21,34 | -2,82 % | HKD 21,96 | HKD 21,94 | HKD 21,20 | 38,10K |
| 2026-05-27 | HKD 21,96 | -1,96 % | HKD 22,50 | HKD 22,60 | HKD 21,30 | 117,10K |