Bank of East Asia Ltd. 0023
HKEX · Çin Hong Kong ÖİB · Finans
HKD 19,25-0,17 (-%0,88)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 19,25 | -%0,88 | HKD 19,42 | HKD 19,58 | HKD 19,15 | 2,39M |
| 2026-09-29 | HKD 19,42 | -%1,62 | HKD 19,39 | HKD 19,94 | HKD 19,30 | 3,45M |
| 2026-09-28 | HKD 19,74 | +%3,13 | HKD 19,08 | HKD 19,80 | HKD 19,08 | 3,64M |
| 2026-09-25 | HKD 19,14 | -%0,62 | HKD 19,20 | HKD 19,20 | HKD 18,69 | 2,99M |
| 2026-09-24 | HKD 19,26 | +%0,16 | HKD 19,18 | HKD 19,30 | HKD 18,94 | 1,46M |
| 2026-09-23 | HKD 19,23 | -%1,99 | HKD 19,78 | HKD 19,78 | HKD 18,81 | 3,25M |
| 2026-09-22 | HKD 19,62 | -%0,86 | HKD 19,80 | HKD 19,82 | HKD 19,38 | 2,25M |
| 2026-09-21 | HKD 19,79 | +%2,86 | HKD 18,92 | HKD 19,80 | HKD 18,92 | 3,45M |
| 2026-09-18 | HKD 19,24 | -%0,05 | HKD 19,21 | HKD 19,60 | HKD 18,98 | 6,47M |
| 2026-09-17 | HKD 19,25 | +%0,73 | HKD 19,04 | HKD 19,30 | HKD 18,85 | 1,65M |
| 2026-09-16 | HKD 19,11 | +%0,68 | HKD 18,68 | HKD 19,28 | HKD 18,68 | 2,31M |
| 2026-09-15 | HKD 18,98 | -%0,05 | HKD 19,10 | HKD 19,11 | HKD 18,65 | 2,82M |
| 2026-09-14 | HKD 18,99 | +%2,10 | HKD 18,60 | HKD 19,17 | HKD 18,59 | 2,97M |
| 2026-09-11 | HKD 18,60 | +%1,92 | HKD 18,28 | HKD 18,73 | HKD 18,16 | 2,09M |
| 2026-09-10 | HKD 18,25 | +%0,44 | HKD 18,16 | HKD 18,29 | HKD 18,07 | 1,83M |
| 2026-09-09 | HKD 18,17 | -%0,98 | HKD 18,22 | HKD 18,36 | HKD 18,07 | 2,08M |
| 2026-09-08 | HKD 18,35 | +%0,77 | HKD 18,27 | HKD 18,37 | HKD 18,03 | 2,12M |
| 2026-09-07 | HKD 18,21 | -%2,46 | HKD 18,67 | HKD 18,87 | HKD 17,95 | 2,07M |
| 2026-09-04 | HKD 18,67 | +%2,02 | HKD 18,59 | HKD 18,70 | HKD 18,32 | 2,28M |
| 2026-09-03 | HKD 18,30 | -%1,45 | HKD 18,58 | HKD 18,87 | HKD 18,22 | 3,24M |
| 2026-09-02 | HKD 18,57 | -%1,22 | HKD 18,59 | HKD 18,60 | HKD 17,97 | 3,03M |
| 2026-09-01 | HKD 18,80 | +%1,57 | HKD 18,56 | HKD 18,97 | HKD 18,56 | 4,49M |
| 2026-08-31 | HKD 18,51 | +%1,48 | HKD 18,28 | HKD 18,66 | HKD 18,02 | 7,37M |
| 2026-08-28 | HKD 18,24 | +%4,23 | HKD 17,50 | HKD 18,45 | HKD 17,50 | 8,08M |
| 2026-08-27 | HKD 17,50 | +%0,52 | HKD 17,41 | HKD 17,80 | HKD 17,41 | 1,27M |
| 2026-08-26 | HKD 17,41 | +%0,52 | HKD 17,32 | HKD 17,55 | HKD 17,26 | 1,78M |
| 2026-08-25 | HKD 17,32 | -%1,98 | HKD 17,77 | HKD 18,10 | HKD 17,18 | 3,34M |
| 2026-08-24 | HKD 17,67 | +%3,88 | HKD 16,76 | HKD 17,98 | HKD 16,76 | 3,47M |
| 2026-08-21 | HKD 17,01 | -%1,16 | HKD 17,25 | HKD 17,73 | HKD 16,41 | 7,81M |
| 2026-08-20 | HKD 17,21 | +%5,71 | HKD 16,25 | HKD 17,60 | HKD 15,91 | 6,34M |
| 2026-08-19 | HKD 16,28 | -%0,43 | HKD 16,20 | HKD 16,50 | HKD 16,11 | 2,11M |
| 2026-08-18 | HKD 16,35 | +%0,18 | HKD 16,34 | HKD 16,44 | HKD 16,25 | 1,23M |
| 2026-08-17 | HKD 16,32 | -%0,73 | HKD 16,50 | HKD 16,61 | HKD 16,31 | 1,19M |
| 2026-08-14 | HKD 16,44 | -%1,14 | HKD 16,63 | HKD 16,63 | HKD 16,22 | 948,95K |
| 2026-08-13 | HKD 16,63 | +%1,28 | HKD 16,39 | HKD 16,72 | HKD 16,39 | 2,03M |
| 2026-08-12 | HKD 16,42 | -%1,56 | HKD 16,57 | HKD 16,58 | HKD 16,32 | 1,26M |
| 2026-08-11 | HKD 16,68 | +%1,03 | HKD 16,56 | HKD 16,75 | HKD 16,52 | 2,07M |
| 2026-08-10 | HKD 16,51 | +%2,29 | HKD 16,21 | HKD 16,70 | HKD 15,94 | 2,14M |
| 2026-08-07 | HKD 16,14 | -%1,53 | HKD 16,44 | HKD 16,44 | HKD 16,02 | 1,49M |
| 2026-08-06 | HKD 16,39 | -%0,36 | HKD 16,35 | HKD 16,41 | HKD 16,12 | 1,92M |
| 2026-08-05 | HKD 16,45 | -%1,32 | HKD 16,60 | HKD 16,86 | HKD 16,19 | 1,58M |
| 2026-08-04 | HKD 16,67 | -%3,14 | HKD 16,96 | HKD 17,28 | HKD 16,52 | 2,07M |
| 2026-08-03 | HKD 17,21 | +%3,18 | HKD 16,59 | HKD 17,30 | HKD 16,59 | 4,29M |
| 2026-07-31 | HKD 16,68 | +%1,21 | HKD 16,48 | HKD 16,69 | HKD 16,20 | 3,39M |
| 2026-07-30 | HKD 16,48 | +%1,85 | HKD 16,25 | HKD 16,50 | HKD 16,20 | 4,16M |
| 2026-07-29 | HKD 16,18 | +%2,15 | HKD 15,83 | HKD 16,25 | HKD 15,76 | 4,32M |
| 2026-07-28 | HKD 15,84 | +%2,39 | HKD 15,40 | HKD 15,85 | HKD 15,35 | 2,48M |
| 2026-07-27 | HKD 15,47 | +%3,55 | HKD 14,95 | HKD 15,63 | HKD 14,94 | 4,31M |
| 2026-07-24 | HKD 14,94 | +%6,03 | HKD 14,10 | HKD 15,13 | HKD 14,00 | 4,72M |
| 2026-07-23 | HKD 14,09 | +%2,92 | HKD 13,78 | HKD 14,10 | HKD 13,78 | 2,04M |
| 2026-07-22 | HKD 13,69 | -%0,15 | HKD 13,76 | HKD 13,78 | HKD 13,55 | 1,46M |
| 2026-07-21 | HKD 13,71 | -%0,87 | HKD 13,83 | HKD 14,00 | HKD 13,65 | 1,47M |
| 2026-07-20 | HKD 13,83 | +%1,47 | HKD 13,64 | HKD 13,86 | HKD 13,61 | 1,79M |
| 2026-07-17 | HKD 13,63 | +%0,96 | HKD 13,50 | HKD 13,66 | HKD 13,47 | 996,49K |
| 2026-07-16 | HKD 13,50 | +%0,07 | HKD 13,50 | HKD 13,69 | HKD 13,45 | 933,34K |
| 2026-07-15 | HKD 13,49 | +%1,20 | HKD 13,60 | HKD 13,66 | HKD 13,38 | 1,06M |
| 2026-07-14 | HKD 13,33 | +%1,21 | HKD 13,13 | HKD 13,43 | HKD 13,06 | 1,08M |
| 2026-07-13 | HKD 13,17 | +%0,84 | HKD 13,38 | HKD 13,38 | HKD 13,03 | 602,35K |
| 2026-07-10 | HKD 13,06 | +%0,38 | HKD 13,09 | HKD 13,30 | HKD 13,01 | 1,05M |
| 2026-07-09 | HKD 13,01 | -%0,31 | HKD 13,02 | HKD 13,15 | HKD 12,91 | 732,87K |
| 2026-07-08 | HKD 13,05 | +%1,87 | HKD 12,79 | HKD 13,18 | HKD 12,72 | 1,68M |
| 2026-07-07 | HKD 12,81 | +%1,18 | HKD 12,68 | HKD 12,84 | HKD 12,59 | 493,47K |
| 2026-07-06 | HKD 12,66 | -%0,78 | HKD 12,52 | HKD 12,85 | HKD 12,52 | 412,80K |
| 2026-07-03 | HKD 12,76 | +%2,08 | HKD 12,55 | HKD 12,79 | HKD 12,52 | 716,57K |
| 2026-07-02 | HKD 12,50 | -%0,24 | HKD 12,53 | HKD 12,78 | HKD 12,45 | 989,60K |
| 2026-06-30 | HKD 12,53 | -%1,80 | HKD 13,14 | HKD 13,14 | HKD 12,35 | 1,61M |
| 2026-06-29 | HKD 12,76 | +%0,71 | HKD 12,75 | HKD 13,03 | HKD 12,67 | 1,19M |
| 2026-06-26 | HKD 12,67 | -%1,02 | HKD 12,70 | HKD 12,74 | HKD 12,51 | 1,05M |
| 2026-06-25 | HKD 12,80 | -%0,78 | HKD 12,80 | HKD 12,90 | HKD 12,68 | 926,52K |
| 2026-06-24 | HKD 12,90 | -%1,30 | HKD 13,12 | HKD 13,12 | HKD 12,73 | 794,02K |
| 2026-06-23 | HKD 13,07 | +%0,85 | HKD 12,92 | HKD 13,21 | HKD 12,92 | 1,35M |
| 2026-06-22 | HKD 12,96 | +%1,73 | HKD 12,74 | HKD 12,99 | HKD 12,43 | 1,91M |
| 2026-06-18 | HKD 12,74 | -%3,70 | HKD 13,30 | HKD 13,30 | HKD 12,74 | 4,95M |
| 2026-06-17 | HKD 13,23 | -%1,85 | HKD 13,46 | HKD 13,46 | HKD 13,15 | 1,06M |
| 2026-06-16 | HKD 13,48 | -%0,52 | HKD 13,36 | HKD 13,48 | HKD 13,31 | 695,01K |
| 2026-06-15 | HKD 13,55 | +%0,30 | HKD 13,69 | HKD 13,80 | HKD 13,52 | 822,18K |
| 2026-06-12 | HKD 13,51 | +%2,89 | HKD 13,20 | HKD 13,55 | HKD 13,20 | 962,08K |
| 2026-06-11 | HKD 13,13 | -%0,68 | HKD 13,15 | HKD 13,19 | HKD 12,98 | 818,88K |
| 2026-06-10 | HKD 13,22 | -%0,97 | HKD 13,30 | HKD 13,30 | HKD 13,06 | 773,06K |
| 2026-06-09 | HKD 13,35 | -%0,82 | HKD 12,91 | HKD 13,42 | HKD 12,20 | 2,16M |
| 2026-06-08 | HKD 13,46 | -%0,88 | HKD 13,45 | HKD 13,55 | HKD 13,29 | 834,11K |
| 2026-06-05 | HKD 13,58 | -%1,67 | HKD 13,65 | HKD 13,65 | HKD 13,36 | 1,68M |
| 2026-06-04 | HKD 13,81 | +%0,07 | HKD 13,78 | HKD 13,81 | HKD 13,66 | 497,29K |
| 2026-06-03 | HKD 13,80 | +%0,15 | HKD 13,78 | HKD 13,87 | HKD 13,69 | 576,96K |
| 2026-06-02 | HKD 13,78 | +%0,15 | HKD 13,96 | HKD 13,97 | HKD 13,66 | 520,11K |
| 2026-06-01 | HKD 13,76 | +%0,88 | HKD 13,64 | HKD 13,85 | HKD 13,64 | 628,13K |
| 2026-05-29 | HKD 13,64 | -%1,23 | HKD 13,72 | HKD 13,86 | HKD 13,61 | 1,64M |
| 2026-05-28 | HKD 13,81 | -%1,64 | HKD 13,96 | HKD 13,96 | HKD 13,54 | 1,07M |
| 2026-05-27 | HKD 14,04 | -%0,78 | HKD 14,12 | HKD 14,21 | HKD 13,97 | 712,21K |
| 2026-05-26 | HKD 14,15 | +%0,07 | HKD 14,01 | HKD 14,28 | HKD 14,01 | 825,51K |