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 14,90 | -2,10 % | HKD 15,00 | HKD 15,24 | HKD 13,49 | 211,40K |
| 2026-09-30 | HKD 15,22 | +0,40 % | HKD 14,80 | HKD 15,80 | HKD 14,62 | 88,40K |
| 2026-09-29 | HKD 15,16 | +2,43 % | HKD 15,20 | HKD 15,20 | HKD 14,72 | 87,20K |
| 2026-09-28 | HKD 14,80 | -7,09 % | HKD 15,93 | HKD 16,48 | HKD 13,60 | 480,27K |
| 2026-09-25 | HKD 15,93 | -5,23 % | HKD 16,81 | HKD 17,00 | HKD 15,68 | 98,20K |
| 2026-09-24 | HKD 16,81 | +0,96 % | HKD 16,65 | HKD 17,79 | HKD 16,13 | 197,80K |
| 2026-09-23 | HKD 16,65 | +4,00 % | HKD 16,50 | HKD 16,67 | HKD 15,72 | 218,20K |
| 2026-09-22 | HKD 16,01 | -9,34 % | HKD 17,68 | HKD 17,97 | HKD 16,00 | 236,20K |
| 2026-09-21 | HKD 17,66 | +4,93 % | HKD 17,20 | HKD 17,98 | HKD 16,50 | 238,00K |
| 2026-09-18 | HKD 16,83 | +3,00 % | HKD 16,95 | HKD 17,26 | HKD 16,62 | 273,40K |
| 2026-09-17 | HKD 16,34 | +0,31 % | HKD 16,60 | HKD 16,78 | HKD 15,80 | 157,60K |
| 2026-09-16 | HKD 16,29 | +5,30 % | HKD 15,60 | HKD 16,40 | HKD 15,58 | 163,50K |
| 2026-09-15 | HKD 15,47 | -1,40 % | HKD 15,69 | HKD 16,00 | HKD 15,25 | 90,40K |
| 2026-09-14 | HKD 15,69 | -3,33 % | HKD 17,00 | HKD 17,00 | HKD 15,30 | 128,80K |
| 2026-09-11 | HKD 16,23 | +4,37 % | HKD 16,00 | HKD 16,44 | HKD 14,50 | 233,40K |
| 2026-09-10 | HKD 15,55 | -3,95 % | HKD 16,20 | HKD 16,88 | HKD 15,50 | 344,00K |
| 2026-09-09 | HKD 16,19 | -0,06 % | HKD 16,39 | HKD 16,68 | HKD 15,55 | 269,00K |
| 2026-09-08 | HKD 16,20 | -6,63 % | HKD 17,21 | HKD 17,90 | HKD 15,80 | 506,52K |
| 2026-09-07 | HKD 17,35 | -0,91 % | HKD 17,50 | HKD 18,42 | HKD 16,68 | 430,40K |
| 2026-09-04 | HKD 17,51 | -5,45 % | HKD 18,90 | HKD 19,49 | HKD 17,18 | 452,00K |
| 2026-09-03 | HKD 18,52 | +6,13 % | HKD 17,80 | HKD 19,00 | HKD 16,95 | 392,80K |
| 2026-09-02 | HKD 17,45 | -11,42 % | HKD 19,09 | HKD 19,13 | HKD 16,66 | 667,20K |
| 2026-09-01 | HKD 19,70 | -2,96 % | HKD 20,56 | HKD 20,56 | HKD 18,59 | 368,40K |
| 2026-08-31 | HKD 20,30 | +2,63 % | HKD 19,78 | HKD 20,30 | HKD 19,00 | 201,60K |
| 2026-08-28 | HKD 19,78 | -4,63 % | HKD 22,00 | HKD 22,00 | HKD 18,89 | 403,87K |
| 2026-08-27 | HKD 20,74 | -4,86 % | HKD 22,00 | HKD 23,18 | HKD 19,41 | 638,40K |
| 2026-08-26 | HKD 21,80 | -8,86 % | HKD 23,94 | HKD 23,94 | HKD 21,68 | 505,23K |
| 2026-08-25 | HKD 23,92 | -0,58 % | HKD 24,06 | HKD 25,16 | HKD 23,30 | 406,03K |
| 2026-08-24 | HKD 24,06 | -7,46 % | HKD 26,24 | HKD 26,66 | HKD 23,70 | 662,66K |
| 2026-08-21 | HKD 26,00 | -6,74 % | HKD 28,22 | HKD 28,22 | HKD 25,90 | 558,49K |
| 2026-08-20 | HKD 27,88 | -3,33 % | HKD 29,22 | HKD 29,22 | HKD 27,82 | 284,80K |
| 2026-08-19 | HKD 28,84 | -2,24 % | HKD 29,50 | HKD 29,50 | HKD 27,34 | 429,03K |
| 2026-08-18 | HKD 29,50 | -2,19 % | HKD 30,20 | HKD 30,92 | HKD 28,10 | 1,18M |
| 2026-08-17 | HKD 30,16 | -5,40 % | HKD 31,50 | HKD 31,72 | HKD 30,16 | 576,24K |
| 2026-08-14 | HKD 31,88 | -3,10 % | HKD 33,00 | HKD 33,50 | HKD 31,70 | 256,22K |
| 2026-08-13 | HKD 32,90 | +1,23 % | HKD 32,50 | HKD 33,00 | HKD 31,50 | 301,40K |
| 2026-08-12 | HKD 32,50 | +1,56 % | HKD 32,00 | HKD 33,00 | HKD 31,30 | 280,01K |
| 2026-08-11 | HKD 32,00 | +0,50 % | HKD 31,84 | HKD 32,80 | HKD 30,98 | 338,20K |
| 2026-08-10 | HKD 31,84 | -2,75 % | HKD 32,74 | HKD 32,82 | HKD 31,18 | 369,61K |
| 2026-08-07 | HKD 32,74 | -1,68 % | HKD 34,00 | HKD 34,60 | HKD 32,32 | 407,40K |
| 2026-08-06 | HKD 33,30 | +2,15 % | HKD 31,80 | HKD 35,30 | HKD 31,70 | 978,25K |
| 2026-08-05 | HKD 32,60 | +8,45 % | HKD 30,06 | HKD 32,88 | HKD 29,66 | 956,40K |
| 2026-08-04 | HKD 30,06 | +5,25 % | HKD 28,52 | HKD 31,00 | HKD 28,20 | 717,80K |
| 2026-08-03 | HKD 28,56 | +8,59 % | HKD 26,28 | HKD 29,00 | HKD 26,26 | 482,70K |
| 2026-07-31 | HKD 26,30 | +2,10 % | HKD 25,80 | HKD 28,16 | HKD 24,90 | 1,69M |
| 2026-07-30 | HKD 25,76 | -1,68 % | HKD 26,00 | HKD 26,20 | HKD 24,64 | 452,40K |
| 2026-07-29 | HKD 26,20 | -14,10 % | HKD 29,90 | HKD 29,90 | HKD 26,20 | 840,83K |
| 2026-07-28 | HKD 30,50 | -5,63 % | HKD 32,32 | HKD 32,32 | HKD 29,52 | 504,60K |
| 2026-07-27 | HKD 32,32 | +9,56 % | HKD 29,50 | HKD 32,58 | HKD 28,24 | 595,80K |
| 2026-07-24 | HKD 29,50 | -3,97 % | HKD 30,72 | HKD 32,50 | HKD 29,32 | 841,80K |
| 2026-07-23 | HKD 30,72 | +10,58 % | HKD 27,78 | HKD 31,00 | HKD 27,54 | 813,60K |
| 2026-07-22 | HKD 27,78 | +1,39 % | HKD 27,40 | HKD 30,40 | HKD 27,40 | 550,40K |
| 2026-07-21 | HKD 27,40 | +10,48 % | HKD 24,80 | HKD 27,40 | HKD 23,54 | 576,59K |
| 2026-07-20 | HKD 24,80 | -2,82 % | HKD 25,52 | HKD 26,30 | HKD 23,20 | 554,60K |
| 2026-07-17 | HKD 25,52 | -5,41 % | HKD 26,98 | HKD 26,98 | HKD 24,84 | 473,40K |
| 2026-07-16 | HKD 26,98 | -5,00 % | HKD 28,04 | HKD 28,04 | HKD 25,50 | 883,60K |
| 2026-07-15 | HKD 28,40 | -1,66 % | HKD 28,88 | HKD 29,36 | HKD 27,20 | 841,40K |
| 2026-07-14 | HKD 28,88 | +15,06 % | HKD 25,10 | HKD 29,50 | HKD 24,10 | 2,09M |
| 2026-07-13 | HKD 25,10 | +22,44 % | HKD 21,48 | HKD 25,30 | HKD 19,82 | 1,76M |
| 2026-07-10 | HKD 20,50 | -10,87 % | HKD 23,02 | HKD 24,30 | HKD 18,34 | 5,46M |
| 2026-07-09 | HKD 23,00 | +9,52 % | HKD 21,00 | HKD 25,80 | HKD 21,00 | 3,58M |
| 2026-07-08 | HKD 21,00 | — | HKD 18,00 | HKD 22,98 | HKD 15,60 | 12,06M |