Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 102,80 | -%0,39 | HKD 102,30 | HKD 104,10 | HKD 102,30 | 1,15M |
| 2026-09-29 | HKD 103,20 | -%0,29 | HKD 102,60 | HKD 104,50 | HKD 102,10 | 1,42M |
| 2026-09-28 | HKD 103,50 | +%1,47 | HKD 102,00 | HKD 104,00 | HKD 101,70 | 1,12M |
| 2026-09-25 | HKD 102,00 | -%1,73 | HKD 102,80 | HKD 103,10 | HKD 100,90 | 567,06K |
| 2026-09-24 | HKD 103,80 | +%0,97 | HKD 102,80 | HKD 104,40 | HKD 102,60 | 872,22K |
| 2026-09-23 | HKD 102,80 | +%0,78 | HKD 103,30 | HKD 103,40 | HKD 101,40 | 1,10M |
| 2026-09-22 | HKD 102,00 | +%0,10 | HKD 103,30 | HKD 103,30 | HKD 100,80 | 779,17K |
| 2026-09-21 | HKD 101,90 | +%1,90 | HKD 100,50 | HKD 102,00 | HKD 99,55 | 904,32K |
| 2026-09-18 | HKD 100,00 | +%0,30 | HKD 99,95 | HKD 100,60 | HKD 98,70 | 1,94M |
| 2026-09-17 | HKD 99,70 | -%0,30 | HKD 101,70 | HKD 101,70 | HKD 96,95 | 1,63M |
| 2026-09-16 | HKD 100,00 | -%0,99 | HKD 99,90 | HKD 101,90 | HKD 99,60 | 1,20M |
| 2026-09-15 | HKD 101,00 | -%1,56 | HKD 101,80 | HKD 103,40 | HKD 100,10 | 1,02M |
| 2026-09-14 | HKD 102,60 | -%1,25 | HKD 102,60 | HKD 104,00 | HKD 101,90 | 875,25K |
| 2026-09-11 | HKD 103,90 | -%2,62 | HKD 105,40 | HKD 106,70 | HKD 103,10 | 1,21M |
| 2026-09-10 | HKD 106,70 | -%0,37 | HKD 106,80 | HKD 107,10 | HKD 105,70 | 945,30K |
| 2026-09-09 | HKD 107,10 | -%0,56 | HKD 106,20 | HKD 107,90 | HKD 104,90 | 1,61M |
| 2026-09-08 | HKD 107,70 | +%0,94 | HKD 106,90 | HKD 108,60 | HKD 106,00 | 1,29M |
| 2026-09-07 | HKD 106,70 | +%0,38 | HKD 106,30 | HKD 107,30 | HKD 106,00 | 409,65K |
| 2026-09-04 | HKD 106,30 | +%1,92 | HKD 105,70 | HKD 107,00 | HKD 105,40 | 921,12K |
| 2026-09-03 | HKD 104,30 | -%1,32 | HKD 105,70 | HKD 106,80 | HKD 104,10 | 1,06M |
| 2026-09-02 | HKD 105,70 | %0,00 | HKD 105,70 | HKD 105,70 | HKD 103,20 | 1,01M |
| 2026-09-01 | HKD 105,70 | -%0,75 | HKD 106,40 | HKD 106,40 | HKD 104,50 | 1,09M |
| 2026-08-31 | HKD 106,50 | +%1,43 | HKD 105,00 | HKD 106,50 | HKD 104,60 | 2,24M |
| 2026-08-28 | HKD 105,00 | -%0,38 | HKD 106,00 | HKD 106,00 | HKD 103,20 | 883,96K |
| 2026-08-27 | HKD 105,40 | +%1,05 | HKD 104,50 | HKD 105,50 | HKD 103,40 | 887,31K |
| 2026-08-26 | HKD 104,30 | -%0,76 | HKD 104,40 | HKD 104,80 | HKD 101,90 | 1,12M |
| 2026-08-25 | HKD 105,10 | +%0,86 | HKD 104,20 | HKD 105,20 | HKD 103,40 | 810,15K |
| 2026-08-24 | HKD 104,20 | -%0,95 | HKD 104,20 | HKD 105,50 | HKD 103,00 | 919,77K |
| 2026-08-21 | HKD 105,20 | +%0,96 | HKD 104,20 | HKD 106,00 | HKD 104,20 | 869,30K |
| 2026-08-20 | HKD 104,20 | +%2,06 | HKD 102,10 | HKD 104,90 | HKD 101,30 | 1,13M |
| 2026-08-19 | HKD 102,10 | -%1,16 | HKD 102,10 | HKD 102,80 | HKD 100,80 | 1,06M |
| 2026-08-18 | HKD 103,30 | +%0,58 | HKD 102,60 | HKD 103,40 | HKD 102,40 | 912,06K |
| 2026-08-17 | HKD 102,70 | +%0,98 | HKD 101,70 | HKD 103,90 | HKD 101,00 | 980,28K |
| 2026-08-14 | HKD 101,70 | -%2,12 | HKD 103,90 | HKD 103,90 | HKD 101,00 | 759,17K |
| 2026-08-13 | HKD 103,90 | +%0,97 | HKD 103,00 | HKD 105,70 | HKD 101,60 | 1,47M |
| 2026-08-12 | HKD 102,90 | -%1,53 | HKD 102,80 | HKD 104,40 | HKD 101,10 | 1,15M |
| 2026-08-11 | HKD 104,50 | +%0,87 | HKD 105,00 | HKD 105,30 | HKD 103,80 | 1,22M |
| 2026-08-10 | HKD 103,60 | +%4,70 | HKD 99,15 | HKD 103,90 | HKD 97,50 | 1,95M |
| 2026-08-07 | HKD 98,95 | +%2,38 | HKD 96,65 | HKD 102,50 | HKD 96,00 | 1,81M |
| 2026-08-06 | HKD 96,65 | +%0,31 | HKD 94,85 | HKD 97,20 | HKD 92,45 | 1,37M |
| 2026-08-05 | HKD 96,35 | -%1,58 | HKD 97,20 | HKD 98,60 | HKD 94,95 | 906,30K |
| 2026-08-04 | HKD 97,90 | -%0,05 | HKD 97,95 | HKD 98,35 | HKD 97,00 | 928,87K |
| 2026-08-03 | HKD 97,95 | -%1,56 | HKD 99,50 | HKD 99,80 | HKD 96,00 | 1,37M |
| 2026-07-31 | HKD 99,50 | +%0,40 | HKD 96,05 | HKD 99,50 | HKD 96,00 | 1,74M |
| 2026-07-30 | HKD 99,10 | +%0,61 | HKD 97,25 | HKD 100,00 | HKD 97,25 | 921,02K |
| 2026-07-29 | HKD 98,50 | +%1,60 | HKD 97,75 | HKD 99,80 | HKD 96,15 | 1,20M |
| 2026-07-28 | HKD 96,95 | +%2,38 | HKD 92,20 | HKD 97,35 | HKD 92,20 | 1,05M |
| 2026-07-27 | HKD 94,70 | +%0,37 | HKD 94,35 | HKD 94,70 | HKD 93,30 | 691,49K |
| 2026-07-24 | HKD 94,35 | +%1,18 | HKD 93,25 | HKD 95,20 | HKD 90,70 | 1,14M |
| 2026-07-23 | HKD 93,25 | +%4,02 | HKD 88,00 | HKD 93,55 | HKD 88,00 | 1,29M |
| 2026-07-22 | HKD 89,65 | +%1,47 | HKD 87,15 | HKD 90,55 | HKD 87,15 | 1,20M |
| 2026-07-21 | HKD 88,35 | +%0,86 | HKD 88,75 | HKD 88,75 | HKD 86,45 | 943,38K |
| 2026-07-20 | HKD 87,60 | +%0,23 | HKD 87,00 | HKD 88,35 | HKD 86,45 | 545,10K |
| 2026-07-17 | HKD 87,40 | +%0,29 | HKD 86,35 | HKD 88,45 | HKD 85,75 | 707,69K |
| 2026-07-16 | HKD 87,15 | -%0,57 | HKD 88,90 | HKD 88,90 | HKD 86,20 | 877,73K |
| 2026-07-15 | HKD 87,65 | +%0,75 | HKD 87,00 | HKD 88,75 | HKD 87,00 | 540,04K |
| 2026-07-14 | HKD 87,00 | -%0,29 | HKD 87,65 | HKD 87,65 | HKD 86,05 | 833,21K |
| 2026-07-13 | HKD 87,25 | -%0,40 | HKD 87,60 | HKD 89,10 | HKD 86,55 | 979,47K |
| 2026-07-10 | HKD 87,60 | +%5,73 | HKD 83,55 | HKD 87,70 | HKD 83,20 | 1,73M |
| 2026-07-09 | HKD 82,85 | -%1,07 | HKD 83,70 | HKD 83,95 | HKD 82,25 | 741,46K |
| 2026-07-08 | HKD 83,75 | +%1,64 | HKD 81,50 | HKD 83,95 | HKD 81,50 | 881,48K |
| 2026-07-07 | HKD 82,40 | -%0,96 | HKD 84,00 | HKD 84,00 | HKD 81,40 | 651,33K |
| 2026-07-06 | HKD 83,20 | +%0,73 | HKD 81,65 | HKD 83,80 | HKD 81,65 | 535,08K |
| 2026-07-03 | HKD 82,60 | +%1,85 | HKD 81,10 | HKD 82,80 | HKD 81,10 | 471,22K |
| 2026-07-02 | HKD 81,10 | -%0,73 | HKD 81,70 | HKD 81,70 | HKD 79,85 | 906,91K |
| 2026-06-30 | HKD 81,70 | -%2,16 | HKD 83,00 | HKD 84,70 | HKD 80,60 | 1,47M |
| 2026-06-29 | HKD 83,50 | +%0,66 | HKD 83,00 | HKD 83,65 | HKD 81,05 | 870,90K |
| 2026-06-26 | HKD 82,95 | -%0,78 | HKD 82,10 | HKD 84,35 | HKD 81,75 | 985,25K |
| 2026-06-25 | HKD 83,60 | +%2,64 | HKD 81,45 | HKD 84,45 | HKD 80,70 | 1,42M |
| 2026-06-24 | HKD 81,45 | +%0,99 | HKD 80,65 | HKD 82,30 | HKD 80,10 | 1,07M |
| 2026-06-23 | HKD 80,65 | -%0,98 | HKD 81,65 | HKD 82,85 | HKD 79,65 | 1,31M |
| 2026-06-22 | HKD 81,45 | -%1,93 | HKD 83,30 | HKD 83,80 | HKD 81,00 | 1,21M |
| 2026-06-18 | HKD 83,05 | +%0,61 | HKD 81,50 | HKD 83,25 | HKD 81,50 | 2,05M |
| 2026-06-17 | HKD 82,55 | -%2,37 | HKD 85,00 | HKD 85,00 | HKD 82,05 | 882,16K |
| 2026-06-16 | HKD 84,55 | +%1,20 | HKD 83,85 | HKD 84,80 | HKD 83,20 | 756,98K |
| 2026-06-15 | HKD 83,55 | +%0,72 | HKD 83,90 | HKD 84,50 | HKD 83,05 | 616,33K |
| 2026-06-12 | HKD 82,95 | +%1,16 | HKD 82,50 | HKD 84,10 | HKD 82,50 | 954,16K |
| 2026-06-11 | HKD 82,00 | +%0,43 | HKD 81,45 | HKD 82,65 | HKD 80,45 | 948,69K |
| 2026-06-10 | HKD 81,65 | -%0,49 | HKD 82,00 | HKD 82,10 | HKD 79,70 | 787,45K |
| 2026-06-09 | HKD 82,05 | -%1,68 | HKD 82,50 | HKD 83,35 | HKD 81,65 | 846,30K |
| 2026-06-08 | HKD 83,45 | +%0,18 | HKD 83,30 | HKD 83,45 | HKD 81,05 | 643,65K |
| 2026-06-05 | HKD 83,30 | -%1,77 | HKD 83,90 | HKD 85,65 | HKD 82,50 | 936,41K |
| 2026-06-04 | HKD 84,80 | -%0,24 | HKD 83,95 | HKD 85,20 | HKD 82,75 | 686,52K |
| 2026-06-03 | HKD 85,00 | +%1,31 | HKD 84,55 | HKD 85,15 | HKD 83,60 | 1,14M |
| 2026-06-02 | HKD 83,90 | +%0,90 | HKD 83,15 | HKD 84,00 | HKD 81,95 | 1,09M |
| 2026-06-01 | HKD 83,15 | +%1,90 | HKD 81,60 | HKD 83,35 | HKD 80,30 | 863,04K |
| 2026-05-29 | HKD 81,60 | -%0,85 | HKD 82,05 | HKD 82,10 | HKD 80,90 | 3,70M |
| 2026-05-28 | HKD 82,30 | +%0,12 | HKD 81,60 | HKD 82,40 | HKD 80,80 | 1,18M |
| 2026-05-27 | HKD 82,20 | -%1,26 | HKD 83,25 | HKD 83,50 | HKD 82,00 | 766,52K |
| 2026-05-26 | HKD 83,25 | -%1,77 | HKD 84,75 | HKD 84,75 | HKD 83,00 | 749,22K |