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 1,32 | +22,90 % | HKD 1,35 | HKD 1,58 | HKD 1,30 | 1,10M |
| 2026-09-30 | HKD 1,07 | 0,00 % | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-09-29 | HKD 1,07 | -4,04 % | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-09-28 | HKD 1,12 | 0,00 % | HKD 1,12 | HKD 1,12 | HKD 1,12 | 10,00K |
| 2026-09-25 | HKD 1,12 | -0,45 % | HKD 1,12 | HKD 1,12 | HKD 1,12 | 10,00K |
| 2026-09-24 | HKD 1,12 | +0,45 % | HKD 1,10 | HKD 1,12 | HKD 1,12 | 58,00K |
| 2026-09-23 | HKD 1,12 | -0,45 % | HKD 1,10 | HKD 1,12 | HKD 1,10 | 36,00K |
| 2026-09-22 | HKD 1,12 | +1,36 % | HKD 1,11 | HKD 1,12 | HKD 1,10 | 58,00K |
| 2026-09-21 | HKD 1,11 | +0,45 % | HKD 1,11 | HKD 1,11 | HKD 1,10 | 14,00K |
| 2026-09-18 | HKD 1,10 | -3,08 % | HKD 1,11 | HKD 1,17 | HKD 1,10 | 84,00K |
| 2026-09-17 | HKD 1,13 | -1,30 % | HKD 1,18 | HKD 1,15 | HKD 1,13 | 70,00K |
| 2026-09-16 | HKD 1,15 | +0,88 % | HKD 1,14 | HKD 1,15 | HKD 1,15 | 38,00K |
| 2026-09-15 | HKD 1,14 | -2,15 % | HKD 1,18 | HKD 1,16 | HKD 1,14 | 38,00K |
| 2026-09-14 | HKD 1,16 | +2,19 % | HKD 1,13 | HKD 1,16 | HKD 1,13 | 22,00K |
| 2026-09-11 | HKD 1,14 | +5,56 % | HKD 1,16 | HKD 1,16 | HKD 1,10 | 186,00K |
| 2026-09-10 | HKD 1,08 | +2,86 % | HKD 1,04 | HKD 1,11 | HKD 1,03 | 86,00K |
| 2026-09-09 | HKD 1,05 | -2,33 % | HKD 1,08 | HKD 1,07 | HKD 1,05 | 30,00K |
| 2026-09-08 | HKD 1,08 | 0,00 % | HKD 1,08 | HKD 1,08 | HKD 1,07 | 70,00K |
| 2026-09-07 | HKD 1,08 | -4,02 % | HKD 1,08 | HKD 1,11 | HKD 1,04 | 52,00K |
| 2026-09-04 | HKD 1,12 | 0,00 % | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-09-03 | HKD 1,12 | 0,00 % | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-09-02 | HKD 1,12 | +7,69 % | HKD 1,07 | HKD 1,12 | HKD 1,07 | 34,00K |
| 2026-09-01 | HKD 1,04 | 0,00 % | HKD 1,04 | HKD 1,04 | HKD 1,03 | 34,00K |
| 2026-08-31 | HKD 1,04 | -9,57 % | HKD 1,08 | HKD 1,06 | HKD 1,02 | 144,00K |
| 2026-08-28 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-27 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-26 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-25 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-24 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-08-21 | HKD 1,15 | 0,00 % | HKD 1,15 | HKD 1,15 | HKD 1,15 | 28,00K |
| 2026-08-20 | HKD 1,15 | +6,48 % | HKD 1,03 | HKD 1,17 | HKD 1,00 | 106,00K |
| 2026-08-19 | HKD 1,08 | -6,90 % | HKD 1,16 | HKD 1,11 | HKD 1,08 | 130,00K |
| 2026-08-18 | HKD 1,16 | 0,00 % | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-17 | HKD 1,16 | +2,65 % | HKD 1,13 | HKD 1,16 | HKD 1,07 | 20,00K |
| 2026-08-14 | HKD 1,13 | -0,88 % | HKD 1,14 | HKD 1,14 | HKD 1,13 | 10,00K |
| 2026-08-13 | HKD 1,14 | 0,00 % | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-08-12 | HKD 1,14 | -1,72 % | HKD 1,15 | HKD 1,15 | HKD 1,14 | 26,00K |
| 2026-08-11 | HKD 1,16 | +2,65 % | HKD 1,19 | HKD 1,20 | HKD 1,15 | 28,00K |
| 2026-08-10 | HKD 1,13 | 0,00 % | HKD 1,13 | HKD 1,13 | HKD 1,13 | 8,00K |
| 2026-08-07 | HKD 1,13 | 0,00 % | HKD 1,13 | HKD 1,13 | HKD 1,13 | 0 |
| 2026-08-06 | HKD 1,13 | +9,18 % | HKD 1,15 | HKD 1,17 | HKD 1,13 | 8,00K |
| 2026-08-05 | HKD 1,03 | -10,00 % | HKD 1,15 | HKD 1,15 | HKD 1,00 | 144,00K |
| 2026-08-04 | HKD 1,15 | -4,17 % | HKD 1,20 | HKD 1,20 | HKD 1,13 | 68,00K |
| 2026-08-03 | HKD 1,20 | 0,00 % | HKD 1,20 | HKD 1,20 | HKD 1,20 | 10,00K |
| 2026-07-31 | HKD 1,20 | -7,69 % | HKD 1,23 | HKD 1,28 | HKD 1,18 | 230,00K |
| 2026-07-30 | HKD 1,30 | +0,78 % | HKD 1,26 | HKD 1,33 | HKD 1,30 | 36,00K |
| 2026-07-29 | HKD 1,29 | +1,57 % | HKD 1,33 | HKD 1,33 | HKD 1,27 | 68,00K |
| 2026-07-28 | HKD 1,27 | 0,00 % | HKD 1,27 | HKD 1,27 | HKD 1,27 | 0 |
| 2026-07-27 | HKD 1,27 | +0,79 % | HKD 1,26 | HKD 1,26 | HKD 1,26 | 16,00K |
| 2026-07-24 | HKD 1,26 | 0,00 % | HKD 1,26 | HKD 1,26 | HKD 1,21 | 4,00K |
| 2026-07-23 | HKD 1,26 | -0,79 % | HKD 1,25 | HKD 1,26 | HKD 1,21 | 138,00K |
| 2026-07-22 | HKD 1,27 | -1,55 % | HKD 1,23 | HKD 1,27 | HKD 1,21 | 22,00K |
| 2026-07-21 | HKD 1,29 | +4,88 % | HKD 1,21 | HKD 1,32 | HKD 1,20 | 54,00K |
| 2026-07-20 | HKD 1,23 | -8,89 % | HKD 1,34 | HKD 1,32 | HKD 1,23 | 150,00K |
| 2026-07-17 | HKD 1,35 | -6,90 % | HKD 1,38 | HKD 1,38 | HKD 1,35 | 238,00K |
| 2026-07-16 | HKD 1,45 | 0,00 % | HKD 1,45 | HKD 1,45 | HKD 1,39 | 106,00K |
| 2026-07-15 | HKD 1,45 | 0,00 % | HKD 1,45 | HKD 1,45 | HKD 1,45 | 0 |
| 2026-07-14 | HKD 1,45 | -4,61 % | HKD 1,51 | HKD 1,51 | HKD 1,45 | 254,00K |
| 2026-07-13 | HKD 1,52 | +5,56 % | HKD 1,48 | HKD 1,68 | HKD 1,48 | 572,00K |
| 2026-07-10 | HKD 1,44 | +5,88 % | HKD 1,44 | HKD 1,44 | HKD 1,44 | 0 |
| 2026-07-09 | HKD 1,36 | -8,72 % | HKD 1,46 | HKD 1,46 | HKD 1,34 | 118,00K |
| 2026-07-08 | HKD 1,49 | +7,19 % | HKD 1,44 | HKD 1,55 | HKD 1,44 | 342,00K |
| 2026-07-07 | HKD 1,39 | -0,71 % | HKD 1,39 | HKD 1,39 | HKD 1,39 | 12,00K |
| 2026-07-06 | HKD 1,40 | +6,06 % | HKD 1,32 | HKD 1,42 | HKD 1,31 | 182,00K |
| 2026-07-03 | HKD 1,32 | -3,65 % | HKD 1,37 | HKD 1,33 | HKD 1,31 | 286,00K |
| 2026-07-02 | HKD 1,37 | +7,03 % | HKD 1,28 | HKD 1,38 | HKD 1,28 | 170,00K |
| 2026-06-30 | HKD 1,28 | +3,23 % | HKD 1,25 | HKD 1,30 | HKD 1,24 | 182,00K |
| 2026-06-29 | HKD 1,24 | +3,33 % | HKD 1,22 | HKD 1,24 | HKD 1,20 | 154,00K |
| 2026-06-26 | HKD 1,20 | 0,00 % | HKD 1,20 | HKD 1,20 | HKD 1,19 | 102,00K |
| 2026-06-25 | HKD 1,20 | -1,64 % | HKD 1,18 | HKD 1,21 | HKD 1,18 | 94,00K |
| 2026-06-24 | HKD 1,22 | +6,09 % | HKD 1,15 | HKD 1,22 | HKD 1,14 | 220,00K |
| 2026-06-23 | HKD 1,15 | -7,26 % | HKD 1,27 | HKD 1,24 | HKD 1,15 | 150,00K |
| 2026-06-22 | HKD 1,24 | +11,71 % | HKD 1,19 | HKD 1,29 | HKD 1,19 | 174,00K |
| 2026-06-18 | HKD 1,11 | -14,62 % | HKD 1,23 | HKD 1,23 | HKD 1,11 | 172,00K |
| 2026-06-17 | HKD 1,30 | +8,33 % | HKD 1,18 | HKD 1,30 | HKD 1,20 | 336,00K |
| 2026-06-16 | HKD 1,20 | 0,00 % | HKD 1,20 | HKD 1,30 | HKD 1,20 | 406,00K |
| 2026-06-15 | HKD 1,20 | -5,51 % | HKD 1,26 | HKD 1,31 | HKD 1,11 | 384,00K |
| 2026-06-12 | HKD 1,27 | -7,97 % | HKD 1,38 | HKD 1,38 | HKD 1,27 | 194,00K |
| 2026-06-11 | HKD 1,38 | +1,47 % | HKD 1,24 | HKD 1,53 | HKD 1,24 | 370,00K |
| 2026-06-10 | HKD 1,36 | -5,56 % | HKD 1,43 | HKD 1,43 | HKD 1,26 | 438,00K |
| 2026-06-09 | HKD 1,44 | -5,26 % | HKD 1,52 | HKD 1,52 | HKD 1,44 | 142,00K |
| 2026-06-08 | HKD 1,52 | -8,43 % | HKD 1,66 | HKD 1,62 | HKD 1,52 | 458,00K |
| 2026-06-05 | HKD 1,66 | +10,67 % | HKD 1,60 | HKD 1,70 | HKD 1,60 | 192,00K |
| 2026-06-04 | HKD 1,50 | -3,23 % | HKD 1,55 | HKD 1,58 | HKD 1,50 | 220,00K |
| 2026-06-03 | HKD 1,55 | -3,73 % | HKD 1,53 | HKD 1,62 | HKD 1,50 | 310,00K |
| 2026-06-02 | HKD 1,61 | +4,55 % | HKD 1,54 | HKD 1,65 | HKD 1,42 | 420,00K |
| 2026-06-01 | HKD 1,54 | -6,10 % | HKD 1,65 | HKD 1,68 | HKD 1,54 | 1,42M |
| 2026-05-29 | HKD 1,64 | -8,89 % | HKD 1,80 | HKD 1,80 | HKD 1,44 | 902,00K |
| 2026-05-28 | HKD 1,80 | -5,76 % | HKD 1,94 | HKD 1,94 | HKD 1,80 | 212,00K |
| 2026-05-27 | HKD 1,91 | -2,05 % | HKD 1,95 | HKD 1,93 | HKD 1,91 | 128,00K |