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 23,74 | +1,98 % | HKD 23,72 | HKD 23,88 | HKD 23,12 | 2,51M |
| 2026-09-29 | HKD 23,28 | -3,96 % | HKD 24,24 | HKD 24,36 | HKD 23,10 | 3,92M |
| 2026-09-28 | HKD 24,24 | -2,26 % | HKD 25,00 | HKD 25,26 | HKD 23,48 | 17,18M |
| 2026-09-25 | HKD 24,80 | -0,88 % | HKD 25,02 | HKD 25,02 | HKD 24,24 | 2,52M |
| 2026-09-24 | HKD 25,02 | -1,65 % | HKD 25,44 | HKD 25,44 | HKD 24,88 | 4,09M |
| 2026-09-23 | HKD 25,44 | -2,08 % | HKD 26,00 | HKD 26,10 | HKD 25,40 | 2,34M |
| 2026-09-22 | HKD 25,98 | -0,46 % | HKD 26,00 | HKD 26,38 | HKD 25,76 | 644,13K |
| 2026-09-21 | HKD 26,10 | -0,99 % | HKD 26,00 | HKD 26,16 | HKD 25,54 | 1,48M |
| 2026-09-18 | HKD 26,36 | +3,94 % | HKD 25,36 | HKD 26,36 | HKD 25,12 | 23,35M |
| 2026-09-17 | HKD 25,36 | +0,88 % | HKD 25,00 | HKD 25,44 | HKD 24,74 | 1,50M |
| 2026-09-16 | HKD 25,14 | -0,40 % | HKD 25,24 | HKD 25,50 | HKD 24,88 | 1,17M |
| 2026-09-15 | HKD 25,24 | -1,87 % | HKD 25,88 | HKD 26,20 | HKD 25,20 | 2,10M |
| 2026-09-14 | HKD 25,72 | +3,13 % | HKD 25,00 | HKD 25,86 | HKD 24,88 | 2,52M |
| 2026-09-11 | HKD 24,94 | +0,16 % | HKD 24,90 | HKD 25,04 | HKD 24,50 | 824,04K |
| 2026-09-10 | HKD 24,90 | -1,35 % | HKD 25,28 | HKD 25,28 | HKD 24,60 | 1,70M |
| 2026-09-09 | HKD 25,24 | +0,96 % | HKD 25,00 | HKD 25,26 | HKD 24,70 | 1,84M |
| 2026-09-08 | HKD 25,00 | -0,79 % | HKD 25,50 | HKD 25,50 | HKD 24,88 | 1,62M |
| 2026-09-07 | HKD 25,20 | -0,63 % | HKD 25,42 | HKD 25,58 | HKD 25,06 | 1,15M |
| 2026-09-04 | HKD 25,36 | -0,39 % | HKD 25,84 | HKD 26,00 | HKD 25,36 | 1,40M |
| 2026-09-03 | HKD 25,46 | -0,39 % | HKD 25,56 | HKD 25,88 | HKD 25,28 | 981,20K |
| 2026-09-02 | HKD 25,56 | -0,08 % | HKD 25,70 | HKD 25,92 | HKD 24,90 | 1,68M |
| 2026-09-01 | HKD 25,58 | +0,31 % | HKD 25,60 | HKD 25,94 | HKD 25,32 | 1,51M |
| 2026-08-31 | HKD 25,50 | -1,47 % | HKD 25,50 | HKD 25,80 | HKD 25,24 | 2,26M |
| 2026-08-28 | HKD 25,88 | -0,77 % | HKD 26,14 | HKD 26,14 | HKD 25,52 | 3,08M |
| 2026-08-27 | HKD 26,08 | -0,61 % | HKD 26,50 | HKD 26,70 | HKD 25,88 | 2,27M |
| 2026-08-26 | HKD 26,24 | -0,38 % | HKD 26,34 | HKD 26,78 | HKD 26,02 | 2,12M |
| 2026-08-25 | HKD 26,34 | -0,60 % | HKD 26,46 | HKD 26,46 | HKD 25,62 | 3,11M |
| 2026-08-24 | HKD 26,50 | -1,71 % | HKD 27,54 | HKD 27,56 | HKD 26,38 | 2,36M |
| 2026-08-21 | HKD 26,96 | +5,56 % | HKD 26,00 | HKD 27,44 | HKD 25,54 | 7,45M |
| 2026-08-20 | HKD 25,54 | +0,63 % | HKD 25,40 | HKD 26,30 | HKD 24,62 | 5,08M |
| 2026-08-19 | HKD 25,38 | -0,94 % | HKD 25,38 | HKD 25,64 | HKD 25,32 | 667,00K |
| 2026-08-18 | HKD 25,62 | -1,08 % | HKD 25,90 | HKD 26,22 | HKD 25,36 | 1,47M |
| 2026-08-17 | HKD 25,90 | +1,49 % | HKD 25,42 | HKD 26,16 | HKD 25,16 | 1,60M |
| 2026-08-14 | HKD 25,52 | +1,11 % | HKD 25,32 | HKD 25,74 | HKD 25,02 | 1,23M |
| 2026-08-13 | HKD 25,24 | -0,63 % | HKD 25,52 | HKD 25,66 | HKD 25,16 | 1,58M |
| 2026-08-12 | HKD 25,40 | -0,55 % | HKD 25,80 | HKD 25,80 | HKD 25,02 | 986,72K |
| 2026-08-11 | HKD 25,54 | -2,37 % | HKD 26,20 | HKD 26,50 | HKD 25,46 | 2,02M |
| 2026-08-10 | HKD 26,16 | +1,24 % | HKD 25,88 | HKD 26,16 | HKD 25,64 | 752,42K |
| 2026-08-07 | HKD 25,84 | +1,49 % | HKD 25,98 | HKD 25,98 | HKD 25,20 | 2,48M |
| 2026-08-06 | HKD 25,46 | -4,07 % | HKD 26,78 | HKD 26,78 | HKD 25,38 | 4,48M |
| 2026-08-05 | HKD 26,54 | -0,52 % | HKD 26,74 | HKD 26,96 | HKD 26,30 | 1,82M |
| 2026-08-04 | HKD 26,68 | -2,98 % | HKD 27,50 | HKD 27,50 | HKD 26,40 | 2,19M |
| 2026-08-03 | HKD 27,50 | +3,07 % | HKD 27,40 | HKD 27,50 | HKD 26,50 | 3,72M |
| 2026-07-31 | HKD 26,68 | +0,60 % | HKD 26,62 | HKD 26,74 | HKD 25,54 | 1,63M |
| 2026-07-30 | HKD 26,52 | -0,82 % | HKD 26,80 | HKD 27,48 | HKD 26,20 | 2,44M |
| 2026-07-29 | HKD 26,74 | +8,43 % | HKD 24,70 | HKD 26,80 | HKD 24,70 | 7,73M |
| 2026-07-28 | HKD 24,66 | +0,98 % | HKD 24,52 | HKD 25,16 | HKD 24,40 | 2,07M |
| 2026-07-27 | HKD 24,42 | +2,35 % | HKD 24,30 | HKD 24,46 | HKD 23,80 | 1,91M |
| 2026-07-24 | HKD 23,86 | -2,13 % | HKD 24,42 | HKD 24,42 | HKD 23,76 | 1,86M |
| 2026-07-23 | HKD 24,38 | +0,74 % | HKD 24,50 | HKD 24,68 | HKD 24,02 | 1,81M |
| 2026-07-22 | HKD 24,20 | -3,12 % | HKD 25,00 | HKD 25,30 | HKD 23,94 | 3,45M |
| 2026-07-21 | HKD 24,98 | +0,40 % | HKD 25,00 | HKD 25,08 | HKD 24,60 | 1,55M |
| 2026-07-20 | HKD 24,88 | -0,24 % | HKD 25,10 | HKD 25,16 | HKD 24,50 | 3,20M |
| 2026-07-17 | HKD 24,94 | -6,03 % | HKD 26,68 | HKD 26,78 | HKD 24,62 | 4,54M |
| 2026-07-16 | HKD 26,54 | +3,03 % | HKD 26,00 | HKD 26,70 | HKD 25,86 | 9,40M |
| 2026-07-15 | HKD 25,76 | -1,23 % | HKD 26,16 | HKD 26,16 | HKD 25,52 | 1,32M |
| 2026-07-14 | HKD 26,08 | +0,69 % | HKD 26,04 | HKD 26,18 | HKD 25,26 | 1,09M |
| 2026-07-13 | HKD 25,90 | -3,21 % | HKD 26,76 | HKD 26,76 | HKD 25,50 | 1,54M |
| 2026-07-10 | HKD 26,76 | +4,37 % | HKD 25,78 | HKD 26,82 | HKD 25,40 | 2,83M |
| 2026-07-09 | HKD 25,64 | +0,08 % | HKD 26,10 | HKD 26,16 | HKD 25,40 | 2,09M |
| 2026-07-08 | HKD 25,62 | +2,89 % | HKD 24,80 | HKD 25,78 | HKD 24,62 | 2,59M |
| 2026-07-07 | HKD 24,90 | -0,95 % | HKD 25,34 | HKD 25,34 | HKD 24,60 | 2,14M |
| 2026-07-06 | HKD 25,14 | -0,24 % | HKD 25,36 | HKD 25,94 | HKD 24,66 | 3,73M |
| 2026-07-03 | HKD 25,20 | +1,29 % | HKD 24,92 | HKD 25,30 | HKD 24,68 | 2,17M |
| 2026-07-02 | HKD 24,88 | +2,22 % | HKD 24,60 | HKD 25,06 | HKD 24,56 | 1,66M |
| 2026-06-30 | HKD 24,34 | -2,41 % | HKD 25,20 | HKD 25,20 | HKD 23,68 | 2,95M |
| 2026-06-29 | HKD 24,94 | -1,89 % | HKD 25,42 | HKD 25,42 | HKD 24,70 | 1,01M |
| 2026-06-26 | HKD 25,42 | +2,01 % | HKD 24,96 | HKD 25,74 | HKD 24,50 | 2,42M |
| 2026-06-25 | HKD 24,92 | -2,66 % | HKD 25,44 | HKD 25,56 | HKD 24,78 | 1,69M |
| 2026-06-24 | HKD 25,60 | +0,16 % | HKD 25,56 | HKD 25,60 | HKD 25,00 | 1,01M |
| 2026-06-23 | HKD 25,56 | -2,07 % | HKD 26,10 | HKD 26,46 | HKD 25,10 | 1,23M |
| 2026-06-22 | HKD 26,10 | +0,38 % | HKD 26,00 | HKD 26,30 | HKD 24,76 | 2,62M |
| 2026-06-18 | HKD 26,00 | +0,54 % | HKD 25,54 | HKD 26,10 | HKD 25,04 | 2,19M |
| 2026-06-17 | HKD 25,86 | -2,64 % | HKD 26,56 | HKD 26,56 | HKD 25,60 | 2,20M |
| 2026-06-16 | HKD 26,56 | -0,45 % | HKD 26,68 | HKD 26,88 | HKD 26,16 | 1,17M |
| 2026-06-15 | HKD 26,68 | +0,45 % | HKD 26,58 | HKD 26,94 | HKD 26,38 | 1,39M |
| 2026-06-12 | HKD 26,56 | +2,31 % | HKD 26,12 | HKD 26,72 | HKD 25,98 | 1,75M |
| 2026-06-11 | HKD 25,96 | -2,41 % | HKD 26,48 | HKD 26,48 | HKD 25,42 | 3,82M |
| 2026-06-10 | HKD 26,60 | -0,97 % | HKD 27,00 | HKD 27,00 | HKD 26,10 | 1,95M |
| 2026-06-09 | HKD 26,86 | -0,15 % | HKD 26,92 | HKD 27,34 | HKD 26,60 | 1,18M |
| 2026-06-08 | HKD 26,90 | -1,10 % | HKD 27,06 | HKD 27,06 | HKD 26,30 | 1,87M |
| 2026-06-05 | HKD 27,20 | -0,58 % | HKD 27,96 | HKD 27,96 | HKD 26,80 | 1,40M |
| 2026-06-04 | HKD 27,36 | -0,51 % | HKD 27,30 | HKD 27,40 | HKD 27,00 | 1,36M |
| 2026-06-03 | HKD 27,50 | -1,29 % | HKD 27,88 | HKD 27,88 | HKD 27,10 | 1,91M |
| 2026-06-02 | HKD 27,86 | +0,07 % | HKD 27,92 | HKD 28,28 | HKD 27,28 | 2,80M |
| 2026-06-01 | HKD 27,84 | +1,46 % | HKD 27,76 | HKD 28,00 | HKD 27,44 | 1,06M |
| 2026-05-29 | HKD 27,44 | +2,39 % | HKD 26,80 | HKD 27,60 | HKD 26,60 | 1,71M |
| 2026-05-28 | HKD 26,80 | -1,54 % | HKD 27,30 | HKD 27,40 | HKD 26,42 | 3,44M |
| 2026-05-27 | HKD 27,22 | +0,59 % | HKD 27,18 | HKD 27,52 | HKD 26,78 | 2,03M |
| 2026-05-26 | HKD 27,06 | -3,70 % | HKD 27,80 | HKD 27,80 | HKD 26,54 | 1,99M |