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 22,78 | -%0,09 | HKD 23,00 | HKD 23,78 | HKD 22,42 | 1,07M |
| 2026-09-29 | HKD 22,80 | +%6,44 | HKD 21,28 | HKD 23,20 | HKD 21,06 | 1,60M |
| 2026-09-28 | HKD 21,42 | -%0,65 | HKD 21,50 | HKD 22,00 | HKD 20,60 | 1,40M |
| 2026-09-25 | HKD 21,56 | -%4,52 | HKD 22,50 | HKD 22,50 | HKD 20,92 | 218,70K |
| 2026-09-24 | HKD 22,58 | -%0,88 | HKD 22,78 | HKD 23,16 | HKD 21,64 | 873,30K |
| 2026-09-23 | HKD 22,78 | -%0,26 | HKD 23,72 | HKD 23,72 | HKD 22,02 | 1,34M |
| 2026-09-22 | HKD 22,84 | +%2,51 | HKD 23,28 | HKD 24,60 | HKD 22,32 | 2,74M |
| 2026-09-21 | HKD 22,28 | -%0,27 | HKD 22,88 | HKD 23,48 | HKD 21,12 | 2,56M |
| 2026-09-18 | HKD 22,34 | +%16,60 | HKD 19,48 | HKD 22,90 | HKD 19,48 | 4,59M |
| 2026-09-17 | HKD 19,16 | +%0,16 | HKD 19,15 | HKD 19,94 | HKD 18,68 | 2,00M |
| 2026-09-16 | HKD 19,13 | +%10,32 | HKD 17,83 | HKD 19,48 | HKD 17,36 | 3,20M |
| 2026-09-15 | HKD 17,34 | +%1,40 | HKD 17,93 | HKD 18,19 | HKD 16,50 | 1,80M |
| 2026-09-14 | HKD 17,10 | -%4,89 | HKD 18,25 | HKD 18,55 | HKD 17,01 | 1,30M |
| 2026-09-11 | HKD 17,98 | +%8,97 | HKD 16,08 | HKD 18,17 | HKD 16,08 | 2,66M |
| 2026-09-10 | HKD 16,50 | -%5,06 | HKD 17,38 | HKD 18,06 | HKD 16,20 | 2,20M |
| 2026-09-09 | HKD 17,38 | +%8,62 | HKD 16,00 | HKD 19,40 | HKD 16,00 | 4,78M |
| 2026-09-08 | HKD 16,00 | -%5,94 | HKD 17,50 | HKD 17,50 | HKD 15,92 | 1,94M |
| 2026-09-07 | HKD 17,01 | -%12,50 | HKD 20,80 | HKD 20,80 | HKD 16,53 | 3,27M |
| 2026-09-04 | HKD 19,44 | +%3,51 | HKD 18,77 | HKD 20,10 | HKD 18,77 | 2,91M |
| 2026-09-03 | HKD 18,78 | +%3,81 | HKD 18,09 | HKD 18,93 | HKD 18,09 | 303,72K |
| 2026-09-02 | HKD 18,09 | -%1,42 | HKD 18,00 | HKD 18,34 | HKD 17,45 | 284,20K |
| 2026-09-01 | HKD 18,35 | -%2,19 | HKD 19,00 | HKD 19,01 | HKD 17,73 | 679,80K |
| 2026-08-31 | HKD 18,76 | +%8,31 | HKD 17,32 | HKD 18,80 | HKD 16,96 | 1,32M |
| 2026-08-28 | HKD 17,32 | -%3,40 | HKD 18,00 | HKD 18,00 | HKD 17,14 | 492,10K |
| 2026-08-27 | HKD 17,93 | +%3,11 | HKD 17,39 | HKD 18,05 | HKD 16,80 | 621,20K |
| 2026-08-26 | HKD 17,39 | +%11,47 | HKD 15,60 | HKD 17,88 | HKD 15,60 | 1,63M |
| 2026-08-25 | HKD 15,60 | +%4,70 | HKD 14,24 | HKD 15,75 | HKD 14,25 | 1,00M |
| 2026-08-24 | HKD 14,90 | +%5,00 | HKD 14,21 | HKD 14,93 | HKD 13,74 | 1,30M |
| 2026-08-21 | HKD 14,19 | +%3,28 | HKD 13,75 | HKD 14,59 | HKD 13,61 | 634,00K |
| 2026-08-20 | HKD 13,74 | +%2,00 | HKD 13,80 | HKD 13,97 | HKD 13,18 | 425,40K |
| 2026-08-19 | HKD 13,47 | -%8,30 | HKD 15,00 | HKD 15,00 | HKD 13,04 | 763,95K |
| 2026-08-18 | HKD 14,69 | +%0,07 | HKD 14,58 | HKD 14,85 | HKD 13,76 | 632,10K |
| 2026-08-17 | HKD 14,68 | +%6,38 | HKD 13,81 | HKD 14,90 | HKD 13,80 | 784,40K |
| 2026-08-14 | HKD 13,80 | -%1,64 | HKD 14,04 | HKD 14,66 | HKD 13,61 | 601,30K |
| 2026-08-13 | HKD 14,03 | +%4,94 | HKD 13,71 | HKD 14,78 | HKD 13,71 | 1,23M |
| 2026-08-12 | HKD 13,37 | +%0,53 | HKD 13,29 | HKD 14,27 | HKD 13,01 | 664,90K |
| 2026-08-11 | HKD 13,30 | -%2,56 | HKD 13,67 | HKD 13,85 | HKD 13,08 | 526,60K |
| 2026-08-10 | HKD 13,65 | -%4,01 | HKD 15,00 | HKD 15,50 | HKD 12,81 | 1,80M |
| 2026-08-07 | HKD 14,22 | +%1,86 | HKD 13,97 | HKD 14,72 | HKD 13,30 | 1,44M |
| 2026-08-06 | HKD 13,96 | -%6,25 | HKD 14,90 | HKD 15,37 | HKD 13,71 | 1,43M |
| 2026-08-05 | HKD 14,89 | +%18,27 | HKD 12,89 | HKD 15,10 | HKD 12,89 | 1,53M |
| 2026-08-04 | HKD 12,59 | +%3,20 | HKD 12,60 | HKD 12,90 | HKD 12,38 | 1,69M |
| 2026-08-03 | HKD 12,20 | +%12,86 | HKD 10,81 | HKD 12,58 | HKD 10,68 | 1,71M |
| 2026-07-31 | HKD 10,81 | +%9,75 | HKD 10,28 | HKD 11,30 | HKD 10,24 | 1,87M |
| 2026-07-30 | HKD 9,85 | -%5,65 | HKD 10,44 | HKD 10,50 | HKD 9,60 | 2,03M |
| 2026-07-29 | HKD 10,44 | -%6,45 | HKD 11,16 | HKD 11,33 | HKD 10,16 | 1,92M |
| 2026-07-28 | HKD 11,16 | -%9,05 | HKD 12,27 | HKD 12,41 | HKD 11,09 | 1,78M |
| 2026-07-27 | HKD 12,27 | +%2,25 | HKD 12,01 | HKD 12,66 | HKD 11,84 | 1,65M |
| 2026-07-24 | HKD 12,00 | -%5,81 | HKD 12,74 | HKD 12,84 | HKD 11,80 | 1,82M |
| 2026-07-23 | HKD 12,74 | +%4,00 | HKD 12,26 | HKD 13,04 | HKD 11,94 | 1,61M |
| 2026-07-22 | HKD 12,25 | -%0,08 | HKD 12,26 | HKD 13,15 | HKD 11,81 | 1,78M |
| 2026-07-21 | HKD 12,26 | +%3,72 | HKD 11,85 | HKD 12,98 | HKD 11,70 | 1,64M |
| 2026-07-20 | HKD 11,82 | -%5,74 | HKD 12,80 | HKD 12,98 | HKD 11,66 | 1,68M |
| 2026-07-17 | HKD 12,54 | -%7,18 | HKD 13,51 | HKD 13,51 | HKD 12,41 | 1,59M |
| 2026-07-16 | HKD 13,51 | -%0,07 | HKD 13,52 | HKD 14,48 | HKD 13,21 | 1,48M |
| 2026-07-15 | HKD 13,52 | -%1,17 | HKD 13,68 | HKD 14,00 | HKD 13,10 | 1,55M |
| 2026-07-14 | HKD 13,68 | +%3,56 | HKD 13,01 | HKD 14,09 | HKD 12,74 | 1,73M |
| 2026-07-13 | HKD 13,21 | -%7,04 | HKD 14,21 | HKD 14,21 | HKD 13,04 | 1,35M |
| 2026-07-10 | HKD 14,21 | -%0,91 | HKD 14,38 | HKD 14,78 | HKD 13,73 | 791,20K |
| 2026-07-09 | HKD 14,34 | +%6,07 | HKD 13,65 | HKD 14,68 | HKD 13,55 | 756,80K |
| 2026-07-08 | HKD 13,52 | -%1,96 | HKD 13,79 | HKD 13,99 | HKD 13,27 | 442,60K |
| 2026-07-07 | HKD 13,79 | -%1,50 | HKD 14,08 | HKD 14,57 | HKD 13,76 | 321,50K |
| 2026-07-06 | HKD 14,00 | -%5,53 | HKD 14,75 | HKD 14,78 | HKD 13,85 | 460,35K |
| 2026-07-03 | HKD 14,82 | +%4,15 | HKD 14,69 | HKD 15,08 | HKD 14,08 | 486,30K |
| 2026-07-02 | HKD 14,23 | -%7,30 | HKD 15,60 | HKD 15,60 | HKD 14,13 | 756,10K |
| 2026-06-30 | HKD 15,35 | +%7,57 | HKD 14,27 | HKD 15,69 | HKD 13,89 | 1,13M |
| 2026-06-29 | HKD 14,27 | +%13,52 | HKD 12,57 | HKD 14,40 | HKD 12,46 | 1,07M |
| 2026-06-26 | HKD 12,57 | -%13,96 | HKD 13,99 | HKD 14,19 | HKD 12,45 | 933,60K |
| 2026-06-25 | HKD 14,61 | -%0,95 | HKD 14,76 | HKD 14,81 | HKD 13,75 | 799,60K |
| 2026-06-24 | HKD 14,75 | -%4,53 | HKD 15,45 | HKD 15,45 | HKD 14,39 | 679,10K |
| 2026-06-23 | HKD 15,45 | -%4,86 | HKD 16,10 | HKD 16,59 | HKD 15,06 | 558,90K |
| 2026-06-22 | HKD 16,24 | +%4,37 | HKD 15,60 | HKD 16,39 | HKD 15,10 | 869,80K |
| 2026-06-18 | HKD 15,56 | -%5,98 | HKD 16,57 | HKD 16,57 | HKD 15,21 | 942,30K |
| 2026-06-17 | HKD 16,55 | +%2,99 | HKD 16,09 | HKD 17,68 | HKD 16,09 | 920,10K |
| 2026-06-16 | HKD 16,07 | -%0,50 | HKD 16,00 | HKD 16,88 | HKD 15,80 | 2,23M |
| 2026-06-15 | HKD 16,15 | %0,00 | HKD 16,48 | HKD 16,76 | HKD 15,72 | 1,92M |
| 2026-06-12 | HKD 16,15 | -%2,94 | HKD 17,10 | HKD 17,43 | HKD 16,04 | 499,60K |
| 2026-06-11 | HKD 16,64 | +%0,85 | HKD 16,51 | HKD 16,80 | HKD 15,52 | 458,10K |
| 2026-06-10 | HKD 16,50 | -%5,39 | HKD 17,42 | HKD 17,44 | HKD 16,13 | 455,30K |
| 2026-06-09 | HKD 17,44 | +%0,81 | HKD 17,37 | HKD 17,51 | HKD 16,66 | 513,30K |
| 2026-06-08 | HKD 17,30 | -%6,64 | HKD 18,63 | HKD 18,63 | HKD 16,60 | 844,50K |
| 2026-06-05 | HKD 18,53 | +%2,32 | HKD 18,05 | HKD 20,20 | HKD 18,05 | 1,20M |
| 2026-06-04 | HKD 18,11 | +%1,00 | HKD 17,86 | HKD 18,32 | HKD 17,55 | 828,00K |
| 2026-06-03 | HKD 17,93 | +%2,11 | HKD 17,60 | HKD 18,34 | HKD 17,45 | 739,90K |
| 2026-06-02 | HKD 17,56 | +%0,63 | HKD 17,45 | HKD 18,09 | HKD 16,28 | 1,72M |
| 2026-06-01 | HKD 17,45 | -%5,16 | HKD 18,40 | HKD 18,46 | HKD 17,25 | 1,24M |
| 2026-05-29 | HKD 18,40 | -%4,81 | HKD 19,34 | HKD 20,10 | HKD 18,40 | 1,10M |
| 2026-05-28 | HKD 19,33 | +%0,57 | HKD 19,22 | HKD 19,73 | HKD 18,61 | 1,13M |
| 2026-05-27 | HKD 19,22 | -%1,79 | HKD 19,63 | HKD 20,34 | HKD 19,08 | 1,15M |
| 2026-05-26 | HKD 19,57 | -%5,64 | HKD 20,76 | HKD 21,50 | HKD 18,81 | 1,31M |