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 18,78 | -%0,37 | HKD 18,85 | HKD 18,95 | HKD 18,45 | 14,07M |
| 2026-09-29 | HKD 18,85 | -%0,11 | HKD 18,94 | HKD 18,95 | HKD 18,71 | 11,35M |
| 2026-09-28 | HKD 18,87 | +%2,55 | HKD 18,28 | HKD 18,91 | HKD 18,28 | 8,10M |
| 2026-09-25 | HKD 18,40 | -%1,66 | HKD 18,90 | HKD 18,90 | HKD 18,24 | 3,51M |
| 2026-09-24 | HKD 18,71 | +%0,54 | HKD 18,56 | HKD 18,79 | HKD 18,47 | 7,10M |
| 2026-09-23 | HKD 18,61 | +%1,42 | HKD 18,24 | HKD 18,65 | HKD 18,24 | 7,16M |
| 2026-09-22 | HKD 18,35 | -%0,65 | HKD 18,63 | HKD 18,65 | HKD 18,17 | 9,96M |
| 2026-09-21 | HKD 18,47 | +%1,37 | HKD 18,28 | HKD 18,54 | HKD 18,01 | 9,99M |
| 2026-09-18 | HKD 18,22 | +%0,28 | HKD 18,20 | HKD 18,38 | HKD 18,12 | 12,11M |
| 2026-09-17 | HKD 18,17 | %0,00 | HKD 18,00 | HKD 18,18 | HKD 17,91 | 9,09M |
| 2026-09-16 | HKD 18,17 | -%0,33 | HKD 18,50 | HKD 18,50 | HKD 17,99 | 9,54M |
| 2026-09-15 | HKD 18,23 | -%0,38 | HKD 18,44 | HKD 18,51 | HKD 18,14 | 7,13M |
| 2026-09-14 | HKD 18,30 | -%0,22 | HKD 18,00 | HKD 18,33 | HKD 17,87 | 20,13M |
| 2026-09-11 | HKD 18,34 | -%1,82 | HKD 18,62 | HKD 18,67 | HKD 18,33 | 10,80M |
| 2026-09-10 | HKD 18,68 | -%1,79 | HKD 18,88 | HKD 19,07 | HKD 18,68 | 23,82M |
| 2026-09-09 | HKD 19,02 | -%1,50 | HKD 19,28 | HKD 19,28 | HKD 18,91 | 16,89M |
| 2026-09-08 | HKD 19,31 | +%2,17 | HKD 18,90 | HKD 19,33 | HKD 18,75 | 13,87M |
| 2026-09-07 | HKD 18,90 | +%0,11 | HKD 18,85 | HKD 19,00 | HKD 18,64 | 16,28M |
| 2026-09-04 | HKD 18,88 | +%1,07 | HKD 18,78 | HKD 19,13 | HKD 18,74 | 14,86M |
| 2026-09-03 | HKD 18,68 | +%0,38 | HKD 18,58 | HKD 18,82 | HKD 18,52 | 11,17M |
| 2026-09-02 | HKD 18,61 | -%0,43 | HKD 18,64 | HKD 18,68 | HKD 18,40 | 10,55M |
| 2026-09-01 | HKD 18,69 | -%3,26 | HKD 18,83 | HKD 18,84 | HKD 18,65 | 15,65M |
| 2026-08-31 | HKD 19,32 | -%2,57 | HKD 19,83 | HKD 19,86 | HKD 19,30 | 24,13M |
| 2026-08-28 | HKD 19,83 | +%0,30 | HKD 19,62 | HKD 19,93 | HKD 19,60 | 9,01M |
| 2026-08-27 | HKD 19,77 | -%3,18 | HKD 20,40 | HKD 20,44 | HKD 19,70 | 28,92M |
| 2026-08-26 | HKD 20,42 | -%2,20 | HKD 20,88 | HKD 21,06 | HKD 20,38 | 21,13M |
| 2026-08-25 | HKD 20,88 | -%0,67 | HKD 21,20 | HKD 21,32 | HKD 20,80 | 15,75M |
| 2026-08-24 | HKD 21,02 | -%0,47 | HKD 21,16 | HKD 21,16 | HKD 20,72 | 11,89M |
| 2026-08-21 | HKD 21,12 | +%2,82 | HKD 20,94 | HKD 21,14 | HKD 20,58 | 24,85M |
| 2026-08-20 | HKD 20,54 | -%2,47 | HKD 21,50 | HKD 21,60 | HKD 20,54 | 23,76M |
| 2026-08-19 | HKD 21,06 | -%4,96 | HKD 22,02 | HKD 22,28 | HKD 20,88 | 20,27M |
| 2026-08-18 | HKD 22,16 | %0,00 | HKD 22,20 | HKD 22,24 | HKD 21,90 | 7,37M |
| 2026-08-17 | HKD 22,16 | -%0,54 | HKD 22,42 | HKD 22,56 | HKD 22,16 | 4,51M |
| 2026-08-14 | HKD 22,28 | %0,00 | HKD 22,14 | HKD 22,42 | HKD 22,10 | 3,99M |
| 2026-08-13 | HKD 22,28 | -%0,98 | HKD 22,48 | HKD 22,50 | HKD 22,12 | 6,17M |
| 2026-08-12 | HKD 22,50 | +%1,53 | HKD 22,20 | HKD 22,62 | HKD 22,00 | 6,51M |
| 2026-08-11 | HKD 22,16 | -%1,69 | HKD 22,54 | HKD 22,74 | HKD 22,16 | 4,52M |
| 2026-08-10 | HKD 22,54 | +%0,81 | HKD 22,36 | HKD 22,82 | HKD 22,26 | 10,35M |
| 2026-08-07 | HKD 22,36 | +%1,36 | HKD 22,16 | HKD 22,50 | HKD 21,96 | 10,98M |
| 2026-08-06 | HKD 22,06 | -%2,56 | HKD 22,78 | HKD 22,80 | HKD 21,82 | 14,76M |
| 2026-08-05 | HKD 22,64 | -%1,57 | HKD 22,92 | HKD 23,00 | HKD 22,44 | 11,26M |
| 2026-08-04 | HKD 23,00 | -%1,88 | HKD 23,40 | HKD 23,50 | HKD 22,84 | 9,20M |
| 2026-08-03 | HKD 23,44 | -%0,93 | HKD 23,70 | HKD 23,78 | HKD 23,22 | 8,05M |
| 2026-07-31 | HKD 23,66 | -%3,59 | HKD 24,38 | HKD 24,42 | HKD 23,40 | 15,54M |
| 2026-07-30 | HKD 24,54 | %0,00 | HKD 24,52 | HKD 25,00 | HKD 24,40 | 11,21M |
| 2026-07-29 | HKD 24,54 | +%3,54 | HKD 23,64 | HKD 24,56 | HKD 23,64 | 11,47M |
| 2026-07-28 | HKD 23,70 | +%2,78 | HKD 23,58 | HKD 23,72 | HKD 23,20 | 9,27M |
| 2026-07-27 | HKD 23,06 | -%2,45 | HKD 23,68 | HKD 23,68 | HKD 22,96 | 11,74M |
| 2026-07-24 | HKD 23,64 | -%1,17 | HKD 23,60 | HKD 23,80 | HKD 23,48 | 5,63M |
| 2026-07-23 | HKD 23,92 | -%0,50 | HKD 23,90 | HKD 24,04 | HKD 23,58 | 10,33M |
| 2026-07-22 | HKD 24,04 | +%0,67 | HKD 23,90 | HKD 24,10 | HKD 23,34 | 15,53M |
| 2026-07-21 | HKD 23,88 | -%0,83 | HKD 24,08 | HKD 24,36 | HKD 23,74 | 14,70M |
| 2026-07-20 | HKD 24,08 | +%1,60 | HKD 24,18 | HKD 24,20 | HKD 23,78 | 10,00M |
| 2026-07-17 | HKD 23,70 | -%0,17 | HKD 24,00 | HKD 24,34 | HKD 23,44 | 22,31M |
| 2026-07-16 | HKD 23,74 | +%2,95 | HKD 23,26 | HKD 23,88 | HKD 23,18 | 8,47M |
| 2026-07-15 | HKD 23,06 | +%0,52 | HKD 23,16 | HKD 23,26 | HKD 22,78 | 4,71M |
| 2026-07-14 | HKD 22,94 | +%0,09 | HKD 23,02 | HKD 23,08 | HKD 22,46 | 5,36M |
| 2026-07-13 | HKD 22,92 | +%3,24 | HKD 22,44 | HKD 23,00 | HKD 22,20 | 9,88M |
| 2026-07-10 | HKD 22,20 | +%0,09 | HKD 22,42 | HKD 22,72 | HKD 22,12 | 8,08M |
| 2026-07-09 | HKD 22,18 | -%1,16 | HKD 22,30 | HKD 22,44 | HKD 22,06 | 9,21M |
| 2026-07-08 | HKD 22,44 | +%1,26 | HKD 22,10 | HKD 22,48 | HKD 22,08 | 8,12M |
| 2026-07-07 | HKD 22,16 | -%2,64 | HKD 22,76 | HKD 22,76 | HKD 22,12 | 8,98M |
| 2026-07-06 | HKD 22,76 | +%2,89 | HKD 22,28 | HKD 22,86 | HKD 22,00 | 9,72M |
| 2026-07-03 | HKD 22,12 | +%2,50 | HKD 21,60 | HKD 22,22 | HKD 21,60 | 5,35M |
| 2026-07-02 | HKD 21,58 | +%1,41 | HKD 21,28 | HKD 21,68 | HKD 21,18 | 11,04M |
| 2026-06-30 | HKD 21,28 | -%3,01 | HKD 21,84 | HKD 22,04 | HKD 21,06 | 8,35M |
| 2026-06-29 | HKD 21,94 | +%2,52 | HKD 21,50 | HKD 22,22 | HKD 21,20 | 6,67M |
| 2026-06-26 | HKD 21,40 | -%1,47 | HKD 21,56 | HKD 21,70 | HKD 20,92 | 10,69M |
| 2026-06-25 | HKD 21,72 | +%1,12 | HKD 21,48 | HKD 21,84 | HKD 21,26 | 8,11M |
| 2026-06-24 | HKD 21,48 | -%0,46 | HKD 21,64 | HKD 21,90 | HKD 21,38 | 7,07M |
| 2026-06-23 | HKD 21,58 | +%0,56 | HKD 21,40 | HKD 21,80 | HKD 21,24 | 13,54M |
| 2026-06-22 | HKD 21,46 | -%1,83 | HKD 21,68 | HKD 21,72 | HKD 21,02 | 11,29M |
| 2026-06-18 | HKD 21,86 | -%1,18 | HKD 21,90 | HKD 22,00 | HKD 21,58 | 18,69M |
| 2026-06-17 | HKD 22,12 | -%2,21 | HKD 22,80 | HKD 22,80 | HKD 22,04 | 10,08M |
| 2026-06-16 | HKD 22,62 | -%4,56 | HKD 23,62 | HKD 23,76 | HKD 22,32 | 15,28M |
| 2026-06-15 | HKD 23,70 | -%0,42 | HKD 23,90 | HKD 24,14 | HKD 23,66 | 4,64M |
| 2026-06-12 | HKD 23,80 | +%1,36 | HKD 23,62 | HKD 23,90 | HKD 23,44 | 12,38M |
| 2026-06-11 | HKD 23,48 | +%0,43 | HKD 23,48 | HKD 23,88 | HKD 23,24 | 12,68M |
| 2026-06-10 | HKD 23,38 | +%0,26 | HKD 23,36 | HKD 23,46 | HKD 23,10 | 11,30M |
| 2026-06-09 | HKD 23,32 | -%1,35 | HKD 23,64 | HKD 23,64 | HKD 23,14 | 9,48M |
| 2026-06-08 | HKD 23,64 | %0,00 | HKD 23,64 | HKD 23,88 | HKD 23,22 | 14,67M |
| 2026-06-05 | HKD 23,64 | -%1,09 | HKD 24,00 | HKD 24,08 | HKD 23,56 | 8,86M |
| 2026-06-04 | HKD 23,90 | -%0,67 | HKD 23,90 | HKD 24,06 | HKD 23,60 | 9,96M |
| 2026-06-03 | HKD 24,06 | -%0,33 | HKD 24,04 | HKD 24,32 | HKD 23,90 | 12,13M |
| 2026-06-02 | HKD 24,14 | -%1,63 | HKD 24,28 | HKD 24,58 | HKD 24,10 | 11,01M |
| 2026-06-01 | HKD 24,54 | +%1,40 | HKD 24,08 | HKD 24,66 | HKD 23,52 | 11,10M |
| 2026-05-29 | HKD 24,20 | +%0,83 | HKD 24,02 | HKD 24,50 | HKD 23,68 | 14,28M |
| 2026-05-28 | HKD 24,00 | -%0,08 | HKD 24,14 | HKD 24,28 | HKD 23,74 | 12,47M |
| 2026-05-27 | HKD 24,02 | -%4,15 | HKD 25,06 | HKD 25,10 | HKD 23,82 | 20,48M |
| 2026-05-26 | HKD 25,06 | -%1,03 | HKD 25,20 | HKD 25,42 | HKD 24,94 | 6,32M |