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 12,72 | +%0,95 | HKD 12,60 | HKD 12,84 | HKD 12,50 | 508,60K |
| 2026-09-30 | HKD 12,60 | +%3,28 | HKD 12,22 | HKD 12,77 | HKD 12,20 | 8,17M |
| 2026-09-29 | HKD 12,20 | +%9,52 | HKD 11,45 | HKD 12,20 | HKD 11,12 | 17,64M |
| 2026-09-28 | HKD 11,14 | +%0,09 | HKD 11,13 | HKD 11,74 | HKD 10,08 | 8,36M |
| 2026-09-25 | HKD 11,13 | +%22,64 | HKD 9,08 | HKD 11,20 | HKD 8,99 | 3,53M |
| 2026-09-24 | HKD 9,07 | -%4,17 | HKD 9,53 | HKD 9,65 | HKD 8,70 | 4,78M |
| 2026-09-23 | HKD 9,47 | +%1,83 | HKD 9,50 | HKD 9,78 | HKD 8,82 | 3,12M |
| 2026-09-22 | HKD 9,30 | -%0,85 | HKD 9,45 | HKD 9,86 | HKD 8,94 | 1,50M |
| 2026-09-21 | HKD 9,38 | -%2,34 | HKD 9,64 | HKD 9,65 | HKD 8,90 | 2,87M |
| 2026-09-18 | HKD 9,60 | +%1,11 | HKD 9,90 | HKD 9,90 | HKD 9,20 | 1,77M |
| 2026-09-17 | HKD 9,50 | -%4,23 | HKD 9,90 | HKD 9,90 | HKD 9,16 | 792,00K |
| 2026-09-16 | HKD 9,92 | +%4,42 | HKD 9,60 | HKD 9,99 | HKD 9,49 | 2,15M |
| 2026-09-15 | HKD 9,50 | +%6,15 | HKD 9,02 | HKD 9,60 | HKD 9,02 | 3,75M |
| 2026-09-14 | HKD 8,95 | +%9,68 | HKD 8,25 | HKD 8,95 | HKD 8,25 | 2,01M |
| 2026-09-11 | HKD 8,16 | +%0,12 | HKD 8,15 | HKD 8,44 | HKD 8,06 | 1,25M |
| 2026-09-10 | HKD 8,15 | -%0,31 | HKD 8,25 | HKD 8,63 | HKD 8,02 | 594,00K |
| 2026-09-09 | HKD 8,18 | +%2,19 | HKD 8,20 | HKD 8,59 | HKD 7,89 | 1,38M |
| 2026-09-08 | HKD 8,00 | -%0,87 | HKD 8,20 | HKD 8,72 | HKD 7,93 | 800,00K |
| 2026-09-07 | HKD 8,07 | -%2,77 | HKD 8,35 | HKD 8,67 | HKD 7,76 | 762,00K |
| 2026-09-04 | HKD 8,30 | -%15,44 | HKD 9,81 | HKD 9,91 | HKD 8,30 | 1,73M |
| 2026-09-03 | HKD 9,81 | +%2,13 | HKD 9,70 | HKD 9,97 | HKD 9,40 | 778,00K |
| 2026-09-02 | HKD 9,61 | -%0,41 | HKD 9,65 | HKD 9,97 | HKD 9,40 | 1,60M |
| 2026-09-01 | HKD 9,65 | +%0,89 | HKD 9,58 | HKD 9,99 | HKD 9,30 | 2,87M |
| 2026-08-31 | HKD 9,56 | -%4,35 | HKD 10,00 | HKD 10,26 | HKD 9,40 | 1,74M |
| 2026-08-28 | HKD 10,00 | +%5,43 | HKD 9,48 | HKD 10,00 | HKD 9,30 | 6,92M |
| 2026-08-27 | HKD 9,48 | +%0,32 | HKD 9,52 | HKD 9,59 | HKD 9,40 | 604,00K |
| 2026-08-26 | HKD 9,45 | +%0,59 | HKD 9,45 | HKD 9,65 | HKD 9,41 | 710,00K |
| 2026-08-25 | HKD 9,40 | +%2,17 | HKD 9,47 | HKD 9,82 | HKD 9,30 | 8,36M |
| 2026-08-24 | HKD 9,20 | +%2,79 | HKD 8,82 | HKD 9,32 | HKD 8,50 | 3,04M |
| 2026-08-21 | HKD 8,95 | +%2,87 | HKD 8,68 | HKD 9,05 | HKD 8,50 | 1,61M |
| 2026-08-20 | HKD 8,70 | %0,00 | HKD 8,70 | HKD 8,83 | HKD 8,19 | 1,27M |
| 2026-08-19 | HKD 8,70 | -%3,39 | HKD 9,10 | HKD 9,20 | HKD 8,50 | 1,96M |
| 2026-08-18 | HKD 9,01 | +%1,87 | HKD 9,00 | HKD 9,25 | HKD 8,64 | 1,20M |
| 2026-08-17 | HKD 8,84 | -%1,78 | HKD 9,00 | HKD 9,04 | HKD 8,80 | 692,00K |
| 2026-08-14 | HKD 9,00 | +%1,24 | HKD 9,00 | HKD 9,30 | HKD 8,63 | 1,12M |
| 2026-08-13 | HKD 8,89 | +%11,13 | HKD 8,10 | HKD 8,95 | HKD 8,01 | 1,44M |
| 2026-08-12 | HKD 8,00 | -%2,44 | HKD 8,25 | HKD 8,48 | HKD 7,80 | 608,00K |
| 2026-08-11 | HKD 8,20 | -%5,53 | HKD 8,66 | HKD 8,67 | HKD 8,15 | 606,00K |
| 2026-08-10 | HKD 8,68 | -%1,81 | HKD 8,84 | HKD 8,90 | HKD 8,29 | 1,33M |
| 2026-08-07 | HKD 8,84 | -%0,34 | HKD 9,00 | HKD 9,26 | HKD 8,56 | 698,00K |
| 2026-08-06 | HKD 8,87 | +%9,37 | HKD 8,15 | HKD 9,22 | HKD 8,15 | 1,87M |
| 2026-08-05 | HKD 8,11 | -%10,19 | HKD 8,93 | HKD 9,15 | HKD 7,80 | 2,62M |
| 2026-08-04 | HKD 9,03 | +%1,57 | HKD 9,00 | HKD 9,35 | HKD 8,76 | 1,36M |
| 2026-08-03 | HKD 8,89 | -%3,16 | HKD 9,18 | HKD 9,68 | HKD 8,59 | 756,00K |
| 2026-07-31 | HKD 9,18 | -%0,54 | HKD 9,23 | HKD 10,10 | HKD 8,30 | 1,48M |
| 2026-07-30 | HKD 9,23 | +%3,36 | HKD 8,64 | HKD 10,00 | HKD 7,71 | 2,17M |
| 2026-07-29 | HKD 8,93 | +%7,07 | HKD 8,64 | HKD 9,17 | HKD 8,38 | 1,06M |
| 2026-07-28 | HKD 8,34 | +%5,84 | HKD 7,70 | HKD 9,13 | HKD 7,70 | 2,30M |
| 2026-07-27 | HKD 7,88 | +%22,17 | HKD 6,30 | HKD 8,62 | HKD 6,25 | 33,23M |
| 2026-07-24 | HKD 6,45 | +%3,70 | HKD 6,22 | HKD 6,45 | HKD 5,97 | 24,56M |
| 2026-07-23 | HKD 6,22 | +%0,32 | HKD 6,21 | HKD 6,48 | HKD 6,21 | 18,92M |
| 2026-07-22 | HKD 6,20 | +%3,16 | HKD 6,01 | HKD 6,30 | HKD 5,58 | 51,54M |
| 2026-07-21 | HKD 6,01 | +%10,28 | HKD 5,44 | HKD 6,09 | HKD 5,40 | 50,28M |
| 2026-07-20 | HKD 5,45 | -%7,00 | HKD 5,96 | HKD 6,45 | HKD 5,12 | 19,03M |
| 2026-07-17 | HKD 5,86 | -%0,68 | HKD 5,90 | HKD 6,07 | HKD 5,75 | 9,49M |
| 2026-07-16 | HKD 5,90 | -%0,84 | HKD 5,95 | HKD 6,19 | HKD 5,84 | 8,06M |
| 2026-07-15 | HKD 5,95 | +%2,76 | HKD 5,80 | HKD 6,01 | HKD 5,53 | 10,77M |
| 2026-07-14 | HKD 5,79 | +%7,82 | HKD 5,40 | HKD 6,04 | HKD 5,32 | 23,95M |
| 2026-07-13 | HKD 5,37 | +%4,27 | HKD 5,20 | HKD 5,79 | HKD 5,06 | 2,54M |
| 2026-07-10 | HKD 5,15 | -%11,97 | HKD 5,80 | HKD 5,84 | HKD 4,89 | 5,44M |
| 2026-07-09 | HKD 5,85 | -%9,72 | HKD 6,49 | HKD 6,66 | HKD 5,85 | 12,08M |
| 2026-07-08 | HKD 6,48 | +%5,54 | HKD 6,10 | HKD 6,57 | HKD 5,99 | 14,44M |
| 2026-07-07 | HKD 6,14 | +%3,19 | HKD 5,97 | HKD 6,14 | HKD 5,34 | 16,07M |
| 2026-07-06 | HKD 5,95 | -%2,62 | HKD 6,12 | HKD 6,35 | HKD 5,95 | 12,70M |
| 2026-07-03 | HKD 6,11 | +%7,95 | HKD 5,66 | HKD 6,35 | HKD 5,55 | 28,37M |
| 2026-07-02 | HKD 5,66 | -%10,30 | HKD 6,40 | HKD 6,54 | HKD 5,43 | 2,77M |
| 2026-06-30 | HKD 6,31 | +%8,98 | HKD 5,79 | HKD 6,41 | HKD 5,60 | 5,61M |
| 2026-06-29 | HKD 5,79 | +%14,65 | HKD 5,10 | HKD 5,88 | HKD 5,05 | 3,27M |
| 2026-06-26 | HKD 5,05 | +%6,09 | HKD 4,80 | HKD 5,30 | HKD 4,40 | 2,05M |
| 2026-06-25 | HKD 4,76 | +%23,00 | HKD 4,00 | HKD 4,95 | HKD 3,96 | 9,48M |
| 2026-06-24 | HKD 3,87 | +%4,59 | HKD 3,90 | HKD 4,06 | HKD 3,60 | 3,58M |
| 2026-06-23 | HKD 3,70 | -%12,53 | HKD 4,34 | HKD 4,34 | HKD 3,18 | 4,84M |
| 2026-06-22 | HKD 4,23 | +%2,17 | HKD 4,14 | HKD 4,69 | HKD 4,08 | 6,25M |
| 2026-06-18 | HKD 4,14 | +%6,15 | HKD 3,90 | HKD 4,26 | HKD 3,90 | 5,95M |
| 2026-06-17 | HKD 3,90 | +%0,52 | HKD 3,95 | HKD 4,07 | HKD 3,80 | 10,26M |
| 2026-06-16 | HKD 3,88 | +%5,43 | HKD 3,75 | HKD 3,98 | HKD 3,68 | 3,40M |
| 2026-06-15 | HKD 3,68 | +%2,51 | HKD 3,72 | HKD 4,00 | HKD 3,60 | 22,59M |
| 2026-06-12 | HKD 3,59 | -%0,55 | HKD 3,65 | HKD 3,74 | HKD 3,37 | 16,11M |
| 2026-06-11 | HKD 3,61 | -%1,90 | HKD 3,71 | HKD 3,78 | HKD 3,55 | 676,00K |
| 2026-06-10 | HKD 3,68 | -%2,39 | HKD 3,85 | HKD 3,90 | HKD 3,61 | 2,93M |
| 2026-06-09 | HKD 3,77 | -%0,53 | HKD 3,90 | HKD 4,08 | HKD 3,76 | 1,16M |
| 2026-06-08 | HKD 3,79 | +%5,28 | HKD 3,72 | HKD 3,90 | HKD 3,51 | 2,84M |
| 2026-06-05 | HKD 3,60 | %0,00 | HKD 3,72 | HKD 4,20 | HKD 3,51 | 4,59M |
| 2026-06-04 | HKD 3,60 | +%16,50 | HKD 3,30 | HKD 3,70 | HKD 3,30 | 3,26M |
| 2026-06-03 | HKD 3,09 | +%1,64 | HKD 3,08 | HKD 3,22 | HKD 2,90 | 2,10M |
| 2026-06-02 | HKD 3,04 | +%2,01 | HKD 3,10 | HKD 3,16 | HKD 2,96 | 774,00K |
| 2026-06-01 | HKD 2,98 | -%9,70 | HKD 3,40 | HKD 3,40 | HKD 2,95 | 4,22M |
| 2026-05-29 | HKD 3,30 | +%14,98 | HKD 2,95 | HKD 3,43 | HKD 2,72 | 23,76M |
| 2026-05-28 | HKD 2,87 | -%4,01 | HKD 3,00 | HKD 3,00 | HKD 2,73 | 13,79M |
| 2026-05-27 | HKD 2,99 | +%27,23 | HKD 2,43 | HKD 3,05 | HKD 2,26 | 7,96M |