Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 7,40 | +%1,37 | HKD 7,27 | HKD 7,50 | HKD 7,24 | 484,00K |
| 2026-09-30 | HKD 7,30 | +%0,34 | HKD 7,26 | HKD 7,40 | HKD 7,22 | 1,10M |
| 2026-09-29 | HKD 7,28 | +%0,14 | HKD 7,26 | HKD 7,34 | HKD 7,17 | 434,00K |
| 2026-09-28 | HKD 7,26 | %0,00 | HKD 7,24 | HKD 7,33 | HKD 7,10 | 276,00K |
| 2026-09-25 | HKD 7,26 | %0,00 | HKD 7,27 | HKD 7,32 | HKD 7,26 | 40,20K |
| 2026-09-24 | HKD 7,26 | +%0,69 | HKD 7,32 | HKD 7,32 | HKD 7,20 | 56,00K |
| 2026-09-23 | HKD 7,22 | +%0,21 | HKD 7,20 | HKD 7,29 | HKD 7,11 | 318,00K |
| 2026-09-22 | HKD 7,20 | -%1,97 | HKD 7,30 | HKD 7,36 | HKD 7,16 | 564,00K |
| 2026-09-21 | HKD 7,34 | +%0,41 | HKD 7,30 | HKD 7,47 | HKD 7,20 | 1,11M |
| 2026-09-18 | HKD 7,32 | -%1,01 | HKD 7,30 | HKD 7,53 | HKD 7,24 | 900,00K |
| 2026-09-17 | HKD 7,39 | +%3,87 | HKD 7,09 | HKD 7,59 | HKD 7,09 | 3,35M |
| 2026-09-16 | HKD 7,11 | -%3,13 | HKD 7,30 | HKD 7,56 | HKD 7,07 | 1,53M |
| 2026-09-15 | HKD 7,34 | +%7,86 | HKD 6,79 | HKD 7,57 | HKD 6,78 | 6,45M |
| 2026-09-14 | HKD 6,81 | -%2,71 | HKD 6,89 | HKD 7,09 | HKD 6,68 | 934,00K |
| 2026-09-11 | HKD 7,00 | -%1,34 | HKD 7,09 | HKD 7,09 | HKD 6,84 | 154,00K |
| 2026-09-10 | HKD 7,09 | +%1,57 | HKD 6,99 | HKD 7,10 | HKD 6,85 | 546,00K |
| 2026-09-09 | HKD 6,99 | +%0,50 | HKD 6,95 | HKD 7,13 | HKD 6,83 | 1,15M |
| 2026-09-08 | HKD 6,95 | -%1,00 | HKD 7,02 | HKD 7,09 | HKD 6,84 | 2,06M |
| 2026-09-07 | HKD 7,02 | +%0,07 | HKD 7,01 | HKD 7,14 | HKD 6,97 | 894,00K |
| 2026-09-04 | HKD 7,01 | +%0,07 | HKD 7,01 | HKD 7,22 | HKD 6,87 | 1,51M |
| 2026-09-03 | HKD 7,01 | -%4,10 | HKD 7,20 | HKD 7,36 | HKD 6,98 | 520,00K |
| 2026-09-02 | HKD 7,31 | +%1,18 | HKD 7,30 | HKD 7,38 | HKD 6,99 | 926,00K |
| 2026-09-01 | HKD 7,22 | +%6,09 | HKD 6,81 | HKD 7,30 | HKD 6,80 | 2,35M |
| 2026-08-31 | HKD 6,81 | +%0,15 | HKD 6,80 | HKD 7,05 | HKD 6,68 | 1,51M |
| 2026-08-28 | HKD 6,80 | +%0,15 | HKD 6,79 | HKD 6,90 | HKD 6,67 | 730,00K |
| 2026-08-27 | HKD 6,79 | +%0,22 | HKD 6,78 | HKD 7,05 | HKD 6,70 | 2,17M |
| 2026-08-26 | HKD 6,78 | +%1,12 | HKD 6,70 | HKD 7,05 | HKD 6,70 | 2,16M |
| 2026-08-25 | HKD 6,70 | -%0,22 | HKD 6,75 | HKD 6,78 | HKD 6,68 | 86,60K |
| 2026-08-24 | HKD 6,72 | +%0,52 | HKD 6,65 | HKD 7,09 | HKD 6,65 | 1,15M |
| 2026-08-21 | HKD 6,68 | -%3,82 | HKD 6,80 | HKD 7,04 | HKD 6,66 | 415,20K |
| 2026-08-20 | HKD 6,95 | -%2,05 | HKD 7,09 | HKD 7,38 | HKD 6,95 | 194,00K |
| 2026-08-19 | HKD 7,09 | -%2,88 | HKD 7,30 | HKD 7,30 | HKD 6,93 | 278,00K |
| 2026-08-18 | HKD 7,30 | +%5,34 | HKD 6,93 | HKD 7,39 | HKD 6,93 | 598,00K |
| 2026-08-17 | HKD 6,93 | -%1,63 | HKD 7,05 | HKD 7,19 | HKD 6,90 | 212,00K |
| 2026-08-14 | HKD 7,05 | +%0,14 | HKD 7,03 | HKD 7,18 | HKD 6,86 | 1,11M |
| 2026-08-13 | HKD 7,03 | -%1,47 | HKD 7,24 | HKD 7,24 | HKD 6,92 | 518,00K |
| 2026-08-12 | HKD 7,14 | +%1,85 | HKD 7,01 | HKD 7,25 | HKD 7,01 | 285,05K |
| 2026-08-11 | HKD 7,01 | +%1,74 | HKD 6,88 | HKD 7,34 | HKD 6,86 | 1,21M |
| 2026-08-10 | HKD 6,89 | -%1,57 | HKD 7,00 | HKD 7,15 | HKD 6,61 | 1,16M |
| 2026-08-07 | HKD 7,00 | +%1,74 | HKD 6,89 | HKD 7,40 | HKD 6,81 | 2,00M |
| 2026-08-06 | HKD 6,88 | +%0,44 | HKD 6,85 | HKD 7,15 | HKD 6,85 | 1,60M |
| 2026-08-05 | HKD 6,85 | +%3,79 | HKD 6,60 | HKD 7,20 | HKD 6,60 | 2,57M |
| 2026-08-04 | HKD 6,60 | +%3,37 | HKD 6,39 | HKD 6,68 | HKD 5,88 | 2,97M |
| 2026-08-03 | HKD 6,39 | -%1,16 | HKD 6,46 | HKD 6,55 | HKD 6,17 | 922,11K |
| 2026-07-31 | HKD 6,46 | +%0,47 | HKD 6,43 | HKD 6,58 | HKD 6,34 | 944,00K |
| 2026-07-30 | HKD 6,43 | +%0,47 | HKD 6,39 | HKD 6,74 | HKD 6,39 | 651,50K |
| 2026-07-29 | HKD 6,40 | +%4,58 | HKD 6,10 | HKD 6,57 | HKD 5,91 | 1,06M |
| 2026-07-28 | HKD 6,12 | -%4,38 | HKD 6,60 | HKD 6,68 | HKD 5,90 | 4,11M |
| 2026-07-27 | HKD 6,40 | %0,00 | HKD 6,40 | HKD 6,83 | HKD 6,21 | 1,61M |
| 2026-07-24 | HKD 6,40 | -%2,14 | HKD 6,52 | HKD 6,91 | HKD 6,34 | 782,35K |
| 2026-07-23 | HKD 6,54 | +%6,34 | HKD 6,15 | HKD 6,61 | HKD 6,15 | 428,40K |
| 2026-07-22 | HKD 6,15 | -%1,13 | HKD 6,29 | HKD 6,30 | HKD 6,10 | 314,20K |
| 2026-07-21 | HKD 6,22 | +%0,32 | HKD 6,20 | HKD 6,54 | HKD 6,11 | 1,14M |
| 2026-07-20 | HKD 6,20 | +%1,47 | HKD 6,10 | HKD 6,80 | HKD 6,04 | 1,95M |
| 2026-07-17 | HKD 6,11 | +%2,00 | HKD 5,90 | HKD 6,23 | HKD 5,50 | 1,05M |
| 2026-07-16 | HKD 5,99 | -%6,99 | HKD 6,45 | HKD 6,70 | HKD 5,99 | 924,00K |
| 2026-07-15 | HKD 6,44 | +%10,84 | HKD 5,91 | HKD 6,80 | HKD 5,81 | 1,97M |
| 2026-07-14 | HKD 5,81 | +%12,38 | HKD 5,17 | HKD 6,03 | HKD 5,04 | 917,71K |
| 2026-07-13 | HKD 5,17 | +%0,19 | HKD 5,15 | HKD 5,38 | HKD 5,00 | 1,50M |
| 2026-07-10 | HKD 5,16 | +%0,19 | HKD 5,15 | HKD 5,40 | HKD 5,05 | 1,00M |
| 2026-07-09 | HKD 5,15 | +%6,85 | HKD 4,82 | HKD 5,50 | HKD 4,80 | 2,20M |
| 2026-07-08 | HKD 4,82 | +%5,70 | HKD 4,56 | HKD 4,86 | HKD 4,40 | 1,31M |
| 2026-07-07 | HKD 4,56 | +%4,59 | HKD 4,36 | HKD 4,56 | HKD 4,36 | 1,63M |
| 2026-07-06 | HKD 4,36 | +%7,13 | HKD 4,06 | HKD 4,40 | HKD 4,02 | 4,16M |
| 2026-07-03 | HKD 4,07 | +%0,25 | HKD 4,06 | HKD 4,10 | HKD 4,02 | 1,73M |
| 2026-07-02 | HKD 4,06 | +%1,25 | HKD 3,93 | HKD 4,07 | HKD 3,89 | 1,20M |
| 2026-06-30 | HKD 4,01 | +%0,50 | HKD 3,98 | HKD 4,05 | HKD 3,93 | 3,91M |
| 2026-06-29 | HKD 3,99 | +%2,57 | HKD 3,85 | HKD 4,00 | HKD 3,85 | 9,73M |
| 2026-06-26 | HKD 3,89 | +%1,30 | HKD 3,82 | HKD 3,93 | HKD 3,62 | 4,25M |
| 2026-06-25 | HKD 3,84 | +%2,67 | HKD 3,70 | HKD 3,87 | HKD 3,29 | 13,36M |
| 2026-06-24 | HKD 3,74 | +%13,68 | HKD 3,48 | HKD 3,79 | HKD 3,14 | 3,71M |
| 2026-06-23 | HKD 3,29 | +%5,45 | HKD 3,12 | HKD 3,34 | HKD 2,95 | 3,27M |
| 2026-06-22 | HKD 3,12 | +%5,76 | HKD 2,95 | HKD 3,14 | HKD 2,80 | 5,32M |
| 2026-06-18 | HKD 2,95 | +%15,69 | HKD 2,55 | HKD 3,00 | HKD 2,35 | 1,34M |
| 2026-06-17 | HKD 2,55 | %0,00 | HKD 2,60 | HKD 2,78 | HKD 2,40 | 1,36M |
| 2026-06-16 | HKD 2,55 | +%19,72 | HKD 2,20 | HKD 2,60 | HKD 2,16 | 943,19K |
| 2026-06-15 | HKD 2,13 | +%3,90 | HKD 2,06 | HKD 2,29 | HKD 2,06 | 1,42M |
| 2026-06-12 | HKD 2,05 | +%4,06 | HKD 1,97 | HKD 2,31 | HKD 1,97 | 888,00K |
| 2026-06-11 | HKD 1,97 | +%8,84 | HKD 1,98 | HKD 1,98 | HKD 1,98 | 98,00K |
| 2026-06-10 | HKD 1,81 | -%2,16 | HKD 1,81 | HKD 1,81 | HKD 1,81 | 0 |
| 2026-06-09 | HKD 1,85 | -%2,63 | HKD 1,84 | HKD 1,90 | HKD 1,84 | 846,00K |
| 2026-06-08 | HKD 1,90 | %0,00 | HKD 1,91 | HKD 1,91 | HKD 1,77 | 1,58M |
| 2026-06-05 | HKD 1,90 | +%1,06 | HKD 1,71 | HKD 1,90 | HKD 1,71 | 34,00K |
| 2026-06-04 | HKD 1,88 | +%4,44 | HKD 1,71 | HKD 1,88 | HKD 1,62 | 3,51M |
| 2026-06-03 | HKD 1,80 | +%0,56 | HKD 1,90 | HKD 1,90 | HKD 1,80 | 22,00K |
| 2026-06-02 | HKD 1,79 | -%8,21 | HKD 1,75 | HKD 1,79 | HKD 1,75 | 1,72M |
| 2026-06-01 | HKD 1,95 | +%9,55 | HKD 1,77 | HKD 1,95 | HKD 1,70 | 9,24M |
| 2026-05-29 | HKD 1,78 | +%0,56 | HKD 1,78 | HKD 1,78 | HKD 1,78 | 0 |
| 2026-05-28 | HKD 1,77 | %0,00 | HKD 1,77 | HKD 1,77 | HKD 1,70 | 14,00K |
| 2026-05-27 | HKD 1,77 | -%10,15 | HKD 1,80 | HKD 1,87 | HKD 1,61 | 46,00K |