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 31,54 | +1,61 % | HKD 30,90 | HKD 31,58 | HKD 30,66 | 3,19M |
| 2026-09-29 | HKD 31,04 | -2,27 % | HKD 31,68 | HKD 31,68 | HKD 30,76 | 2,55M |
| 2026-09-28 | HKD 31,76 | -2,46 % | HKD 32,44 | HKD 32,44 | HKD 31,32 | 2,47M |
| 2026-09-25 | HKD 32,56 | +0,49 % | HKD 32,54 | HKD 32,56 | HKD 31,94 | 1,27M |
| 2026-09-24 | HKD 32,40 | -0,80 % | HKD 32,66 | HKD 32,66 | HKD 32,02 | 1,03M |
| 2026-09-23 | HKD 32,66 | -1,57 % | HKD 33,40 | HKD 33,40 | HKD 32,44 | 1,13M |
| 2026-09-22 | HKD 33,18 | +1,34 % | HKD 33,24 | HKD 33,68 | HKD 33,00 | 3,53M |
| 2026-09-21 | HKD 32,74 | +5,14 % | HKD 32,02 | HKD 32,90 | HKD 32,00 | 4,48M |
| 2026-09-18 | HKD 31,14 | +2,98 % | HKD 30,66 | HKD 31,14 | HKD 30,66 | 11,10M |
| 2026-09-17 | HKD 30,24 | +1,48 % | HKD 30,30 | HKD 30,36 | HKD 29,70 | 1,73M |
| 2026-09-16 | HKD 29,80 | -0,20 % | HKD 29,84 | HKD 30,28 | HKD 29,16 | 2,61M |
| 2026-09-15 | HKD 29,86 | -1,78 % | HKD 30,20 | HKD 30,32 | HKD 29,86 | 2,46M |
| 2026-09-14 | HKD 30,40 | -0,33 % | HKD 30,80 | HKD 30,80 | HKD 30,10 | 1,94M |
| 2026-09-11 | HKD 30,50 | -3,24 % | HKD 30,68 | HKD 30,72 | HKD 29,82 | 2,31M |
| 2026-09-10 | HKD 31,52 | +1,09 % | HKD 31,50 | HKD 31,64 | HKD 31,18 | 2,48M |
| 2026-09-09 | HKD 31,18 | +2,43 % | HKD 31,28 | HKD 32,06 | HKD 31,08 | 3,78M |
| 2026-09-08 | HKD 30,44 | -1,17 % | HKD 31,28 | HKD 31,28 | HKD 30,30 | 1,56M |
| 2026-09-07 | HKD 30,80 | 0,00 % | HKD 31,30 | HKD 31,30 | HKD 30,62 | 1,14M |
| 2026-09-04 | HKD 30,80 | +3,49 % | HKD 30,78 | HKD 31,08 | HKD 30,56 | 2,12M |
| 2026-09-03 | HKD 29,76 | -1,59 % | HKD 30,62 | HKD 30,62 | HKD 29,52 | 3,50M |
| 2026-09-02 | HKD 30,24 | -1,56 % | HKD 30,40 | HKD 30,44 | HKD 29,92 | 5,96M |
| 2026-09-01 | HKD 30,72 | -4,60 % | HKD 31,70 | HKD 31,70 | HKD 30,50 | 5,31M |
| 2026-08-31 | HKD 32,20 | -2,42 % | HKD 32,28 | HKD 32,58 | HKD 31,64 | 6,29M |
| 2026-08-28 | HKD 33,00 | -0,90 % | HKD 33,32 | HKD 33,76 | HKD 32,78 | 3,51M |
| 2026-08-27 | HKD 33,30 | +3,35 % | HKD 32,76 | HKD 33,64 | HKD 32,30 | 4,95M |
| 2026-08-26 | HKD 32,22 | +1,70 % | HKD 32,48 | HKD 33,16 | HKD 32,06 | 5,63M |
| 2026-08-25 | HKD 31,68 | -0,06 % | HKD 31,70 | HKD 31,70 | HKD 31,00 | 26,51M |
| 2026-08-24 | HKD 31,70 | -4,86 % | HKD 32,78 | HKD 32,78 | HKD 31,46 | 6,77M |
| 2026-08-21 | HKD 33,32 | +0,24 % | HKD 32,78 | HKD 33,32 | HKD 32,24 | 4,50M |
| 2026-08-20 | HKD 33,24 | +1,59 % | HKD 33,04 | HKD 33,40 | HKD 32,64 | 4,71M |
| 2026-08-19 | HKD 32,72 | -6,14 % | HKD 32,74 | HKD 32,94 | HKD 31,96 | 6,25M |
| 2026-08-18 | HKD 34,86 | +2,83 % | HKD 34,44 | HKD 35,66 | HKD 34,26 | 5,17M |
| 2026-08-17 | HKD 33,90 | -0,99 % | HKD 34,24 | HKD 34,88 | HKD 33,26 | 6,33M |
| 2026-08-14 | HKD 34,24 | +10,31 % | HKD 33,92 | HKD 35,16 | HKD 33,62 | 10,45M |
| 2026-08-13 | HKD 31,04 | -3,12 % | HKD 32,04 | HKD 32,08 | HKD 31,00 | 3,02M |
| 2026-08-12 | HKD 32,04 | +5,19 % | HKD 31,60 | HKD 32,46 | HKD 31,60 | 4,93M |
| 2026-08-11 | HKD 30,46 | -0,07 % | HKD 30,90 | HKD 31,18 | HKD 29,96 | 3,81M |
| 2026-08-10 | HKD 30,48 | -5,69 % | HKD 31,40 | HKD 31,40 | HKD 30,26 | 5,14M |
| 2026-08-07 | HKD 32,32 | +4,12 % | HKD 32,88 | HKD 32,90 | HKD 31,24 | 3,69M |
| 2026-08-06 | HKD 31,04 | -4,20 % | HKD 32,04 | HKD 32,16 | HKD 31,00 | 3,06M |
| 2026-08-05 | HKD 32,40 | +0,43 % | HKD 32,60 | HKD 32,60 | HKD 32,10 | 2,68M |
| 2026-08-04 | HKD 32,26 | +0,50 % | HKD 32,50 | HKD 32,66 | HKD 31,64 | 4,78M |
| 2026-08-03 | HKD 32,10 | +3,22 % | HKD 31,24 | HKD 32,20 | HKD 31,12 | 3,59M |
| 2026-07-31 | HKD 31,10 | +9,51 % | HKD 31,16 | HKD 31,98 | HKD 30,44 | 9,12M |
| 2026-07-30 | HKD 28,40 | -3,86 % | HKD 29,20 | HKD 29,80 | HKD 28,34 | 5,04M |
| 2026-07-29 | HKD 29,54 | -1,80 % | HKD 30,56 | HKD 30,56 | HKD 28,34 | 5,96M |
| 2026-07-28 | HKD 30,08 | -3,47 % | HKD 30,74 | HKD 30,74 | HKD 29,62 | 4,70M |
| 2026-07-27 | HKD 31,16 | -0,83 % | HKD 32,06 | HKD 32,06 | HKD 30,60 | 5,99M |
| 2026-07-24 | HKD 31,42 | -3,62 % | HKD 32,34 | HKD 32,34 | HKD 30,96 | 2,76M |
| 2026-07-23 | HKD 32,60 | +1,87 % | HKD 32,50 | HKD 32,82 | HKD 31,84 | 1,66M |
| 2026-07-22 | HKD 32,00 | -0,99 % | HKD 32,80 | HKD 32,80 | HKD 31,78 | 1,14M |
| 2026-07-21 | HKD 32,32 | +2,28 % | HKD 31,60 | HKD 32,44 | HKD 31,52 | 2,21M |
| 2026-07-20 | HKD 31,60 | +3,07 % | HKD 31,80 | HKD 32,00 | HKD 31,00 | 3,18M |
| 2026-07-17 | HKD 30,66 | -7,37 % | HKD 32,64 | HKD 32,90 | HKD 30,16 | 4,71M |
| 2026-07-16 | HKD 33,10 | +4,09 % | HKD 32,46 | HKD 34,16 | HKD 32,38 | 4,51M |
| 2026-07-15 | HKD 31,80 | -1,55 % | HKD 32,38 | HKD 32,38 | HKD 31,32 | 2,40M |
| 2026-07-14 | HKD 32,30 | +1,44 % | HKD 31,96 | HKD 32,46 | HKD 31,26 | 3,10M |
| 2026-07-13 | HKD 31,84 | +0,38 % | HKD 32,70 | HKD 33,14 | HKD 31,74 | 4,45M |
| 2026-07-10 | HKD 31,72 | -1,31 % | HKD 32,14 | HKD 32,88 | HKD 31,70 | 2,60M |
| 2026-07-09 | HKD 32,14 | +1,39 % | HKD 32,32 | HKD 33,44 | HKD 31,76 | 8,87M |
| 2026-07-08 | HKD 31,70 | +5,60 % | HKD 30,08 | HKD 31,78 | HKD 30,06 | 7,40M |
| 2026-07-07 | HKD 30,02 | +2,95 % | HKD 30,24 | HKD 31,10 | HKD 29,94 | 7,00M |
| 2026-07-06 | HKD 29,16 | +0,62 % | HKD 29,50 | HKD 29,58 | HKD 28,58 | 2,26M |
| 2026-07-03 | HKD 28,98 | -2,36 % | HKD 29,20 | HKD 29,58 | HKD 28,80 | 4,15M |
| 2026-07-02 | HKD 29,68 | +5,10 % | HKD 30,90 | HKD 31,00 | HKD 29,32 | 11,61M |
| 2026-06-30 | HKD 28,24 | -1,40 % | HKD 28,60 | HKD 28,60 | HKD 27,80 | 6,35M |
| 2026-06-29 | HKD 28,64 | +2,80 % | HKD 28,08 | HKD 28,74 | HKD 27,94 | 3,92M |
| 2026-06-26 | HKD 27,86 | -7,56 % | HKD 30,00 | HKD 30,08 | HKD 27,32 | 9,86M |
| 2026-06-25 | HKD 30,14 | -3,64 % | HKD 31,18 | HKD 31,18 | HKD 29,58 | 3,21M |
| 2026-06-24 | HKD 31,28 | +3,92 % | HKD 31,04 | HKD 31,50 | HKD 30,78 | 3,87M |
| 2026-06-23 | HKD 30,10 | +1,28 % | HKD 30,88 | HKD 31,00 | HKD 29,98 | 6,21M |
| 2026-06-22 | HKD 29,72 | -5,89 % | HKD 30,54 | HKD 30,54 | HKD 29,30 | 12,01M |
| 2026-06-18 | HKD 31,58 | -2,83 % | HKD 32,50 | HKD 32,50 | HKD 31,36 | 9,64M |
| 2026-06-17 | HKD 32,50 | +3,17 % | HKD 32,24 | HKD 32,94 | HKD 32,04 | 3,95M |
| 2026-06-16 | HKD 31,50 | -0,82 % | HKD 32,30 | HKD 32,40 | HKD 31,36 | 4,61M |
| 2026-06-15 | HKD 31,76 | -2,16 % | HKD 32,46 | HKD 32,60 | HKD 31,00 | 7,68M |
| 2026-06-12 | HKD 32,46 | +0,68 % | HKD 32,76 | HKD 33,16 | HKD 32,18 | 4,14M |
| 2026-06-11 | HKD 32,24 | -6,22 % | HKD 32,80 | HKD 32,94 | HKD 31,42 | 7,00M |
| 2026-06-10 | HKD 34,38 | +1,84 % | HKD 34,80 | HKD 35,28 | HKD 33,62 | 6,85M |
| 2026-06-09 | HKD 33,76 | +4,20 % | HKD 33,88 | HKD 34,30 | HKD 33,40 | 5,60M |
| 2026-06-08 | HKD 32,40 | -6,25 % | HKD 32,50 | HKD 32,82 | HKD 31,90 | 6,81M |
| 2026-06-05 | HKD 34,56 | +0,70 % | HKD 35,10 | HKD 35,70 | HKD 34,54 | 9,95M |
| 2026-06-04 | HKD 34,32 | -2,28 % | HKD 34,54 | HKD 34,72 | HKD 33,88 | 4,26M |
| 2026-06-03 | HKD 35,12 | -2,66 % | HKD 36,06 | HKD 36,06 | HKD 34,72 | 7,54M |
| 2026-06-02 | HKD 36,08 | +4,46 % | HKD 34,78 | HKD 36,10 | HKD 34,40 | 7,15M |
| 2026-06-01 | HKD 34,54 | +3,79 % | HKD 34,60 | HKD 35,60 | HKD 34,40 | 13,49M |
| 2026-05-29 | HKD 33,28 | +4,59 % | HKD 33,90 | HKD 34,28 | HKD 33,00 | 24,89M |
| 2026-05-28 | HKD 31,82 | -0,56 % | HKD 32,60 | HKD 32,74 | HKD 30,82 | 11,33M |
| 2026-05-27 | HKD 32,00 | -5,38 % | HKD 33,42 | HKD 33,42 | HKD 31,70 | 13,04M |
| 2026-05-26 | HKD 33,82 | +1,02 % | HKD 34,66 | HKD 34,76 | HKD 33,60 | 8,16M |