Hong Kong Exchanges & Clearing Ltd. 0388
HKEX · Çin Hong Kong ÖİB · Finans
HKD 387,80+1,00 (+%0,26)
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 387,80 | +%0,26 | HKD 386,00 | HKD 388,60 | HKD 384,00 | 2,74M |
| 2026-09-29 | HKD 386,80 | -%0,46 | HKD 390,60 | HKD 390,80 | HKD 386,80 | 2,91M |
| 2026-09-28 | HKD 388,60 | +%0,05 | HKD 388,40 | HKD 392,40 | HKD 388,20 | 2,66M |
| 2026-09-25 | HKD 388,40 | -%1,27 | HKD 393,00 | HKD 393,00 | HKD 386,20 | 3,31M |
| 2026-09-24 | HKD 393,40 | -%0,61 | HKD 390,80 | HKD 393,80 | HKD 390,20 | 1,63M |
| 2026-09-23 | HKD 395,80 | -%0,40 | HKD 396,00 | HKD 397,00 | HKD 394,00 | 1,43M |
| 2026-09-22 | HKD 397,40 | +%1,58 | HKD 393,00 | HKD 397,40 | HKD 392,80 | 3,31M |
| 2026-09-21 | HKD 391,20 | +%0,82 | HKD 388,40 | HKD 391,60 | HKD 387,40 | 2,60M |
| 2026-09-18 | HKD 388,00 | -%0,15 | HKD 391,80 | HKD 392,60 | HKD 387,80 | 4,06M |
| 2026-09-17 | HKD 388,60 | -%1,77 | HKD 391,40 | HKD 392,40 | HKD 384,20 | 6,13M |
| 2026-09-16 | HKD 395,60 | +%0,46 | HKD 395,40 | HKD 396,80 | HKD 393,00 | 2,11M |
| 2026-09-15 | HKD 393,80 | -%0,91 | HKD 397,40 | HKD 397,40 | HKD 393,80 | 2,91M |
| 2026-09-14 | HKD 397,40 | +%1,22 | HKD 392,60 | HKD 397,60 | HKD 391,00 | 3,23M |
| 2026-09-11 | HKD 392,60 | -%1,11 | HKD 391,00 | HKD 394,20 | HKD 389,00 | 3,73M |
| 2026-09-10 | HKD 397,00 | -%0,85 | HKD 399,60 | HKD 399,60 | HKD 395,60 | 2,78M |
| 2026-09-09 | HKD 400,40 | -%0,40 | HKD 401,80 | HKD 402,60 | HKD 399,60 | 2,21M |
| 2026-09-08 | HKD 402,00 | -%0,50 | HKD 400,80 | HKD 403,40 | HKD 400,40 | 1,74M |
| 2026-09-07 | HKD 404,00 | -%1,17 | HKD 408,80 | HKD 409,80 | HKD 403,60 | 1,76M |
| 2026-09-04 | HKD 408,80 | +%1,34 | HKD 408,80 | HKD 412,40 | HKD 408,40 | 3,59M |
| 2026-09-03 | HKD 403,40 | -%0,25 | HKD 408,00 | HKD 409,60 | HKD 402,00 | 2,39M |
| 2026-09-02 | HKD 404,40 | -%0,30 | HKD 403,20 | HKD 404,40 | HKD 398,40 | 3,72M |
| 2026-09-01 | HKD 405,60 | -%4,61 | HKD 417,20 | HKD 417,20 | HKD 404,00 | 5,30M |
| 2026-08-31 | HKD 425,20 | +%0,28 | HKD 421,80 | HKD 425,20 | HKD 419,60 | 4,02M |
| 2026-08-28 | HKD 424,00 | +%0,43 | HKD 422,20 | HKD 426,00 | HKD 420,20 | 4,18M |
| 2026-08-27 | HKD 422,20 | +%0,33 | HKD 420,80 | HKD 422,20 | HKD 417,60 | 2,21M |
| 2026-08-26 | HKD 420,80 | +%0,72 | HKD 417,80 | HKD 422,60 | HKD 417,80 | 3,31M |
| 2026-08-25 | HKD 417,80 | %0,00 | HKD 418,20 | HKD 420,40 | HKD 415,60 | 1,82M |
| 2026-08-24 | HKD 417,80 | -%0,76 | HKD 420,20 | HKD 421,20 | HKD 415,80 | 3,53M |
| 2026-08-21 | HKD 421,00 | +%0,77 | HKD 418,00 | HKD 423,00 | HKD 417,00 | 5,22M |
| 2026-08-20 | HKD 417,80 | +%0,77 | HKD 418,00 | HKD 419,80 | HKD 413,60 | 4,55M |
| 2026-08-19 | HKD 414,60 | +%2,37 | HKD 405,00 | HKD 414,80 | HKD 402,40 | 4,80M |
| 2026-08-18 | HKD 405,00 | -%0,30 | HKD 405,00 | HKD 405,60 | HKD 401,60 | 2,97M |
| 2026-08-17 | HKD 406,20 | -%0,05 | HKD 407,80 | HKD 409,40 | HKD 405,40 | 2,26M |
| 2026-08-14 | HKD 406,40 | -%0,44 | HKD 403,60 | HKD 408,00 | HKD 403,60 | 2,49M |
| 2026-08-13 | HKD 408,20 | +%0,39 | HKD 405,00 | HKD 410,80 | HKD 403,00 | 2,96M |
| 2026-08-12 | HKD 406,60 | +%0,30 | HKD 405,40 | HKD 407,00 | HKD 400,60 | 2,64M |
| 2026-08-11 | HKD 405,40 | -%2,74 | HKD 418,00 | HKD 418,00 | HKD 404,80 | 4,39M |
| 2026-08-10 | HKD 416,80 | +%1,26 | HKD 414,00 | HKD 416,80 | HKD 411,80 | 4,03M |
| 2026-08-07 | HKD 411,60 | +%0,39 | HKD 409,00 | HKD 413,00 | HKD 407,60 | 2,83M |
| 2026-08-06 | HKD 410,00 | -%1,11 | HKD 409,60 | HKD 410,00 | HKD 405,60 | 4,34M |
| 2026-08-05 | HKD 414,60 | +%1,62 | HKD 410,20 | HKD 414,60 | HKD 408,80 | 4,88M |
| 2026-08-04 | HKD 408,00 | -%0,24 | HKD 407,80 | HKD 411,00 | HKD 406,00 | 3,61M |
| 2026-08-03 | HKD 409,00 | +%0,10 | HKD 405,20 | HKD 410,40 | HKD 405,20 | 2,47M |
| 2026-07-31 | HKD 408,60 | +%0,34 | HKD 406,80 | HKD 409,00 | HKD 403,20 | 3,04M |
| 2026-07-30 | HKD 407,20 | -%0,15 | HKD 407,80 | HKD 408,60 | HKD 403,20 | 3,58M |
| 2026-07-29 | HKD 407,80 | +%0,94 | HKD 405,00 | HKD 408,00 | HKD 404,40 | 3,95M |
| 2026-07-28 | HKD 404,00 | +%0,90 | HKD 400,40 | HKD 404,00 | HKD 398,40 | 2,86M |
| 2026-07-27 | HKD 400,40 | +%0,35 | HKD 397,00 | HKD 403,00 | HKD 395,80 | 2,59M |
| 2026-07-24 | HKD 399,00 | -%1,77 | HKD 400,00 | HKD 402,00 | HKD 395,20 | 4,44M |
| 2026-07-23 | HKD 406,20 | +%1,40 | HKD 403,40 | HKD 409,20 | HKD 401,00 | 6,44M |
| 2026-07-22 | HKD 400,60 | +%0,25 | HKD 397,00 | HKD 400,60 | HKD 393,40 | 3,73M |
| 2026-07-21 | HKD 399,60 | +%0,55 | HKD 399,00 | HKD 402,00 | HKD 396,00 | 4,34M |
| 2026-07-20 | HKD 397,40 | +%1,64 | HKD 393,80 | HKD 397,40 | HKD 390,40 | 3,57M |
| 2026-07-17 | HKD 391,00 | -%1,31 | HKD 397,80 | HKD 399,80 | HKD 388,20 | 5,89M |
| 2026-07-16 | HKD 396,20 | +%0,71 | HKD 397,00 | HKD 399,60 | HKD 394,00 | 4,20M |
| 2026-07-15 | HKD 393,40 | +%1,13 | HKD 392,00 | HKD 394,00 | HKD 388,00 | 5,13M |
| 2026-07-14 | HKD 389,00 | +%0,36 | HKD 387,40 | HKD 389,60 | HKD 380,80 | 3,25M |
| 2026-07-13 | HKD 387,60 | +%0,68 | HKD 383,80 | HKD 391,20 | HKD 383,80 | 2,97M |
| 2026-07-10 | HKD 385,00 | +%1,21 | HKD 383,00 | HKD 392,80 | HKD 381,00 | 6,58M |
| 2026-07-09 | HKD 380,40 | -%0,11 | HKD 381,60 | HKD 383,20 | HKD 377,40 | 3,62M |
| 2026-07-08 | HKD 380,80 | +%1,33 | HKD 374,60 | HKD 382,80 | HKD 374,20 | 4,99M |
| 2026-07-07 | HKD 375,80 | -%0,16 | HKD 375,20 | HKD 377,80 | HKD 374,20 | 2,54M |
| 2026-07-06 | HKD 376,40 | +%0,37 | HKD 378,20 | HKD 379,60 | HKD 375,40 | 2,81M |
| 2026-07-03 | HKD 375,00 | +%2,01 | HKD 372,60 | HKD 375,80 | HKD 371,60 | 3,57M |
| 2026-07-02 | HKD 367,60 | +%1,27 | HKD 367,00 | HKD 371,60 | HKD 363,60 | 4,18M |
| 2026-06-30 | HKD 363,00 | -%1,09 | HKD 366,00 | HKD 370,00 | HKD 360,20 | 5,72M |
| 2026-06-29 | HKD 367,00 | +%1,33 | HKD 361,00 | HKD 369,20 | HKD 360,00 | 4,91M |
| 2026-06-26 | HKD 362,20 | -%1,20 | HKD 365,80 | HKD 368,00 | HKD 360,60 | 6,26M |
| 2026-06-25 | HKD 366,60 | -%1,24 | HKD 370,20 | HKD 373,60 | HKD 365,80 | 6,02M |
| 2026-06-24 | HKD 371,20 | +%0,05 | HKD 372,80 | HKD 374,20 | HKD 366,20 | 6,24M |
| 2026-06-23 | HKD 371,00 | -%1,75 | HKD 377,00 | HKD 377,60 | HKD 369,00 | 5,16M |
| 2026-06-22 | HKD 377,60 | +%0,75 | HKD 380,00 | HKD 380,00 | HKD 369,80 | 5,59M |
| 2026-06-18 | HKD 374,80 | -%2,24 | HKD 378,40 | HKD 381,40 | HKD 372,00 | 7,95M |
| 2026-06-17 | HKD 383,40 | -%0,67 | HKD 385,80 | HKD 388,40 | HKD 383,40 | 4,37M |
| 2026-06-16 | HKD 386,00 | -%0,21 | HKD 387,20 | HKD 389,80 | HKD 384,00 | 5,36M |
| 2026-06-15 | HKD 386,80 | +%1,63 | HKD 385,00 | HKD 388,80 | HKD 383,40 | 5,49M |
| 2026-06-12 | HKD 380,60 | +%1,76 | HKD 379,00 | HKD 382,60 | HKD 377,00 | 8,02M |
| 2026-06-11 | HKD 374,00 | -%2,35 | HKD 382,00 | HKD 384,00 | HKD 369,00 | 10,15M |
| 2026-06-10 | HKD 383,00 | -%0,26 | HKD 383,00 | HKD 384,00 | HKD 379,20 | 6,79M |
| 2026-06-09 | HKD 384,00 | -%0,72 | HKD 385,00 | HKD 387,40 | HKD 383,20 | 4,19M |
| 2026-06-08 | HKD 386,80 | -%2,42 | HKD 390,00 | HKD 390,40 | HKD 382,60 | 7,77M |
| 2026-06-05 | HKD 396,40 | -%1,10 | HKD 398,80 | HKD 400,40 | HKD 396,00 | 5,67M |
| 2026-06-04 | HKD 400,80 | -%2,10 | HKD 408,40 | HKD 408,40 | HKD 400,00 | 3,90M |
| 2026-06-03 | HKD 409,40 | -%0,24 | HKD 410,60 | HKD 411,00 | HKD 406,60 | 3,37M |
| 2026-06-02 | HKD 410,40 | +%2,55 | HKD 402,00 | HKD 411,00 | HKD 398,40 | 4,65M |
| 2026-06-01 | HKD 400,20 | +%0,10 | HKD 396,80 | HKD 403,40 | HKD 396,80 | 3,53M |
| 2026-05-29 | HKD 399,80 | +%0,91 | HKD 398,00 | HKD 401,00 | HKD 397,00 | 6,58M |
| 2026-05-28 | HKD 396,20 | -%1,49 | HKD 400,60 | HKD 401,80 | HKD 394,00 | 7,00M |
| 2026-05-27 | HKD 402,20 | -%0,84 | HKD 405,80 | HKD 406,80 | HKD 401,00 | 4,32M |
| 2026-05-26 | HKD 405,60 | -%0,88 | HKD 408,00 | HKD 413,20 | HKD 405,00 | 4,36M |