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 4,11 | +%0,86 | HKD 4,07 | HKD 4,13 | HKD 4,03 | 5,90M |
| 2026-09-29 | HKD 4,07 | +%0,12 | HKD 4,05 | HKD 4,08 | HKD 4,03 | 4,02M |
| 2026-09-28 | HKD 4,07 | -%0,25 | HKD 4,08 | HKD 4,12 | HKD 4,06 | 4,85M |
| 2026-09-25 | HKD 4,08 | -%1,09 | HKD 4,08 | HKD 4,09 | HKD 4,04 | 1,94M |
| 2026-09-24 | HKD 4,13 | -%1,55 | HKD 4,12 | HKD 4,16 | HKD 4,09 | 3,92M |
| 2026-09-23 | HKD 4,19 | +%0,72 | HKD 4,16 | HKD 4,20 | HKD 4,15 | 10,16M |
| 2026-09-22 | HKD 4,16 | +%1,22 | HKD 4,13 | HKD 4,20 | HKD 4,13 | 9,34M |
| 2026-09-21 | HKD 4,11 | -%1,44 | HKD 4,11 | HKD 4,18 | HKD 4,08 | 14,48M |
| 2026-09-18 | HKD 4,17 | +%1,21 | HKD 4,13 | HKD 4,18 | HKD 4,11 | 20,43M |
| 2026-09-17 | HKD 4,12 | +%1,23 | HKD 3,97 | HKD 4,14 | HKD 3,93 | 17,98M |
| 2026-09-16 | HKD 4,07 | +%0,12 | HKD 4,07 | HKD 4,07 | HKD 4,01 | 5,67M |
| 2026-09-15 | HKD 4,07 | +%2,78 | HKD 4,01 | HKD 4,07 | HKD 3,98 | 12,94M |
| 2026-09-14 | HKD 3,95 | +%1,41 | HKD 3,91 | HKD 4,01 | HKD 3,90 | 9,11M |
| 2026-09-11 | HKD 3,90 | -%3,11 | HKD 4,07 | HKD 4,07 | HKD 3,90 | 29,27M |
| 2026-09-10 | HKD 4,03 | -%0,74 | HKD 4,02 | HKD 4,07 | HKD 4,02 | 9,37M |
| 2026-09-09 | HKD 4,05 | -%0,25 | HKD 4,09 | HKD 4,09 | HKD 4,04 | 3,56M |
| 2026-09-08 | HKD 4,07 | +%2,14 | HKD 3,98 | HKD 4,08 | HKD 3,96 | 7,51M |
| 2026-09-07 | HKD 3,98 | +%0,25 | HKD 3,97 | HKD 4,01 | HKD 3,93 | 6,77M |
| 2026-09-04 | HKD 3,97 | +%1,66 | HKD 3,94 | HKD 4,01 | HKD 3,91 | 6,77M |
| 2026-09-03 | HKD 3,90 | -%0,76 | HKD 3,88 | HKD 3,98 | HKD 3,88 | 6,82M |
| 2026-09-02 | HKD 3,93 | +%1,16 | HKD 3,88 | HKD 3,96 | HKD 3,86 | 14,54M |
| 2026-09-01 | HKD 3,89 | +%0,65 | HKD 3,86 | HKD 3,92 | HKD 3,84 | 19,80M |
| 2026-08-31 | HKD 3,87 | +%1,71 | HKD 3,84 | HKD 3,87 | HKD 3,78 | 12,02M |
| 2026-08-28 | HKD 3,80 | -%1,04 | HKD 3,86 | HKD 3,87 | HKD 3,76 | 13,41M |
| 2026-08-27 | HKD 3,84 | -%1,66 | HKD 3,90 | HKD 3,90 | HKD 3,79 | 17,22M |
| 2026-08-26 | HKD 3,90 | -%2,62 | HKD 4,03 | HKD 4,03 | HKD 3,90 | 12,36M |
| 2026-08-25 | HKD 4,01 | -%0,50 | HKD 4,03 | HKD 4,03 | HKD 3,98 | 7,26M |
| 2026-08-24 | HKD 4,03 | +%0,12 | HKD 3,98 | HKD 4,05 | HKD 3,97 | 7,43M |
| 2026-08-21 | HKD 4,03 | +%0,75 | HKD 4,03 | HKD 4,03 | HKD 3,96 | 6,66M |
| 2026-08-20 | HKD 3,99 | %0,00 | HKD 4,04 | HKD 4,04 | HKD 3,97 | 5,76M |
| 2026-08-19 | HKD 3,99 | -%0,75 | HKD 4,07 | HKD 4,07 | HKD 3,94 | 5,03M |
| 2026-08-18 | HKD 4,03 | -%1,59 | HKD 4,13 | HKD 4,13 | HKD 4,01 | 2,96M |
| 2026-08-17 | HKD 4,09 | +%1,24 | HKD 4,09 | HKD 4,15 | HKD 4,05 | 5,53M |
| 2026-08-14 | HKD 4,04 | -%0,37 | HKD 4,05 | HKD 4,08 | HKD 4,02 | 3,45M |
| 2026-08-13 | HKD 4,05 | -%1,58 | HKD 4,11 | HKD 4,11 | HKD 4,03 | 6,22M |
| 2026-08-12 | HKD 4,12 | -%0,48 | HKD 4,11 | HKD 4,12 | HKD 4,08 | 11,68M |
| 2026-08-11 | HKD 4,14 | -%1,08 | HKD 4,18 | HKD 4,19 | HKD 4,11 | 4,31M |
| 2026-08-10 | HKD 4,18 | +%1,70 | HKD 4,14 | HKD 4,18 | HKD 4,13 | 5,99M |
| 2026-08-07 | HKD 4,11 | -%1,20 | HKD 4,16 | HKD 4,16 | HKD 4,09 | 8,09M |
| 2026-08-06 | HKD 4,16 | -%2,69 | HKD 4,24 | HKD 4,24 | HKD 4,14 | 6,59M |
| 2026-08-05 | HKD 4,28 | +%0,12 | HKD 4,28 | HKD 4,32 | HKD 4,24 | 7,77M |
| 2026-08-04 | HKD 4,28 | -%1,04 | HKD 4,25 | HKD 4,32 | HKD 4,24 | 6,54M |
| 2026-08-03 | HKD 4,32 | +%1,17 | HKD 4,28 | HKD 4,39 | HKD 4,27 | 8,89M |
| 2026-07-31 | HKD 4,27 | +%0,71 | HKD 4,25 | HKD 4,30 | HKD 4,21 | 30,04M |
| 2026-07-30 | HKD 4,24 | +%0,71 | HKD 4,21 | HKD 4,27 | HKD 4,18 | 6,03M |
| 2026-07-29 | HKD 4,21 | +%0,96 | HKD 4,16 | HKD 4,21 | HKD 4,16 | 4,59M |
| 2026-07-28 | HKD 4,17 | +%0,72 | HKD 4,14 | HKD 4,18 | HKD 4,12 | 5,03M |
| 2026-07-27 | HKD 4,14 | %0,00 | HKD 4,14 | HKD 4,19 | HKD 4,11 | 5,16M |
| 2026-07-24 | HKD 4,14 | -%1,43 | HKD 4,20 | HKD 4,21 | HKD 4,11 | 2,50M |
| 2026-07-23 | HKD 4,20 | +%1,45 | HKD 4,15 | HKD 4,22 | HKD 4,11 | 4,57M |
| 2026-07-22 | HKD 4,14 | -%0,24 | HKD 4,15 | HKD 4,17 | HKD 4,10 | 7,08M |
| 2026-07-21 | HKD 4,15 | %0,00 | HKD 4,12 | HKD 4,20 | HKD 4,12 | 4,00M |
| 2026-07-20 | HKD 4,15 | +%1,47 | HKD 4,09 | HKD 4,16 | HKD 4,09 | 3,55M |
| 2026-07-17 | HKD 4,09 | +%0,49 | HKD 4,07 | HKD 4,13 | HKD 4,06 | 4,72M |
| 2026-07-16 | HKD 4,07 | -%0,25 | HKD 4,08 | HKD 4,11 | HKD 4,05 | 4,44M |
| 2026-07-15 | HKD 4,08 | +%1,24 | HKD 4,03 | HKD 4,09 | HKD 4,01 | 3,54M |
| 2026-07-14 | HKD 4,03 | -%0,25 | HKD 3,94 | HKD 4,05 | HKD 3,93 | 4,23M |
| 2026-07-13 | HKD 4,04 | +%0,50 | HKD 4,03 | HKD 4,05 | HKD 3,98 | 5,66M |
| 2026-07-10 | HKD 4,02 | +%1,52 | HKD 4,01 | HKD 4,06 | HKD 3,96 | 3,70M |
| 2026-07-09 | HKD 3,96 | -%1,25 | HKD 4,01 | HKD 4,01 | HKD 3,95 | 4,38M |
| 2026-07-08 | HKD 4,01 | +%2,04 | HKD 3,93 | HKD 4,01 | HKD 3,93 | 5,61M |
| 2026-07-07 | HKD 3,93 | -%1,01 | HKD 3,99 | HKD 3,99 | HKD 3,91 | 6,29M |
| 2026-07-06 | HKD 3,97 | +%0,76 | HKD 3,95 | HKD 3,99 | HKD 3,92 | 7,16M |
| 2026-07-03 | HKD 3,94 | +%1,29 | HKD 3,89 | HKD 4,02 | HKD 3,89 | 7,49M |
| 2026-07-02 | HKD 3,89 | -%0,77 | HKD 3,98 | HKD 4,01 | HKD 3,84 | 15,10M |
| 2026-06-30 | HKD 3,92 | -%0,76 | HKD 3,95 | HKD 4,01 | HKD 3,87 | 7,64M |
| 2026-06-29 | HKD 3,95 | +%0,77 | HKD 3,96 | HKD 4,01 | HKD 3,86 | 9,90M |
| 2026-06-26 | HKD 3,92 | %0,00 | HKD 3,92 | HKD 3,94 | HKD 3,81 | 16,58M |
| 2026-06-25 | HKD 3,92 | -%0,51 | HKD 3,92 | HKD 3,97 | HKD 3,88 | 8,30M |
| 2026-06-24 | HKD 3,94 | -%1,01 | HKD 3,98 | HKD 3,99 | HKD 3,88 | 17,23M |
| 2026-06-23 | HKD 3,98 | -%2,45 | HKD 4,09 | HKD 4,09 | HKD 3,95 | 9,95M |
| 2026-06-22 | HKD 4,08 | +%0,49 | HKD 4,04 | HKD 4,11 | HKD 3,99 | 11,06M |
| 2026-06-18 | HKD 4,06 | -%0,49 | HKD 4,09 | HKD 4,11 | HKD 4,01 | 16,66M |
| 2026-06-17 | HKD 4,08 | -%1,69 | HKD 4,13 | HKD 4,14 | HKD 4,05 | 8,47M |
| 2026-06-16 | HKD 4,15 | -%1,19 | HKD 4,18 | HKD 4,19 | HKD 4,12 | 7,20M |
| 2026-06-15 | HKD 4,20 | +%1,45 | HKD 4,16 | HKD 4,27 | HKD 4,14 | 8,40M |
| 2026-06-12 | HKD 4,14 | +%1,22 | HKD 4,12 | HKD 4,27 | HKD 4,10 | 14,24M |
| 2026-06-11 | HKD 4,09 | -%5,54 | HKD 4,32 | HKD 4,34 | HKD 4,09 | 11,56M |
| 2026-06-10 | HKD 4,33 | +%5,35 | HKD 4,10 | HKD 4,40 | HKD 4,08 | 30,07M |
| 2026-06-09 | HKD 4,11 | +%0,24 | HKD 4,10 | HKD 4,17 | HKD 4,05 | 10,22M |
| 2026-06-08 | HKD 4,10 | +%0,99 | HKD 4,03 | HKD 4,11 | HKD 3,97 | 13,93M |
| 2026-06-05 | HKD 4,06 | -%4,69 | HKD 4,06 | HKD 4,12 | HKD 4,00 | 11,38M |
| 2026-06-04 | HKD 4,26 | %0,00 | HKD 4,28 | HKD 4,31 | HKD 4,23 | 10,22M |
| 2026-06-03 | HKD 4,26 | +%0,24 | HKD 4,24 | HKD 4,31 | HKD 4,20 | 7,58M |
| 2026-06-02 | HKD 4,25 | +%1,92 | HKD 4,20 | HKD 4,28 | HKD 4,16 | 7,40M |
| 2026-06-01 | HKD 4,17 | +%0,97 | HKD 4,13 | HKD 4,20 | HKD 4,12 | 5,68M |
| 2026-05-29 | HKD 4,13 | +%0,24 | HKD 4,11 | HKD 4,16 | HKD 4,10 | 6,25M |
| 2026-05-28 | HKD 4,12 | -%2,37 | HKD 4,23 | HKD 4,24 | HKD 4,07 | 9,50M |
| 2026-05-27 | HKD 4,22 | -%1,17 | HKD 4,27 | HKD 4,32 | HKD 4,19 | 10,03M |
| 2026-05-26 | HKD 4,27 | +%0,23 | HKD 4,24 | HKD 4,31 | HKD 4,21 | 8,83M |