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 19,76 | +%0,46 | HKD 19,64 | HKD 19,78 | HKD 19,40 | 12,55M |
| 2026-09-29 | HKD 19,67 | %0,00 | HKD 19,72 | HKD 19,85 | HKD 19,57 | 13,43M |
| 2026-09-28 | HKD 19,67 | +%3,58 | HKD 18,99 | HKD 19,74 | HKD 18,99 | 21,23M |
| 2026-09-25 | HKD 18,99 | -%0,37 | HKD 19,00 | HKD 19,06 | HKD 18,72 | 3,21M |
| 2026-09-24 | HKD 19,06 | +%1,38 | HKD 18,66 | HKD 19,24 | HKD 18,66 | 9,97M |
| 2026-09-23 | HKD 18,80 | -%0,48 | HKD 18,79 | HKD 18,95 | HKD 18,73 | 5,83M |
| 2026-09-22 | HKD 18,89 | -%0,26 | HKD 18,95 | HKD 18,97 | HKD 18,75 | 6,09M |
| 2026-09-21 | HKD 18,94 | +%0,26 | HKD 18,89 | HKD 19,01 | HKD 18,71 | 6,42M |
| 2026-09-18 | HKD 18,89 | +%0,53 | HKD 18,79 | HKD 18,98 | HKD 18,72 | 8,87M |
| 2026-09-17 | HKD 18,79 | -%0,21 | HKD 18,60 | HKD 18,81 | HKD 18,48 | 9,25M |
| 2026-09-16 | HKD 18,83 | +%0,37 | HKD 18,66 | HKD 18,94 | HKD 18,66 | 4,87M |
| 2026-09-15 | HKD 18,76 | -%1,00 | HKD 18,95 | HKD 19,03 | HKD 18,70 | 5,81M |
| 2026-09-14 | HKD 18,95 | +%0,91 | HKD 18,95 | HKD 19,04 | HKD 18,66 | 8,91M |
| 2026-09-11 | HKD 18,78 | -%0,16 | HKD 18,80 | HKD 19,08 | HKD 18,54 | 19,85M |
| 2026-09-10 | HKD 18,81 | -%1,83 | HKD 18,89 | HKD 18,98 | HKD 18,64 | 11,27M |
| 2026-09-09 | HKD 19,16 | +%1,38 | HKD 18,90 | HKD 19,23 | HKD 18,82 | 18,23M |
| 2026-09-08 | HKD 18,90 | +%1,12 | HKD 18,66 | HKD 18,92 | HKD 18,54 | 10,19M |
| 2026-09-07 | HKD 18,69 | +%0,05 | HKD 18,62 | HKD 18,86 | HKD 18,56 | 7,16M |
| 2026-09-04 | HKD 18,68 | +%0,21 | HKD 18,67 | HKD 18,86 | HKD 18,59 | 7,67M |
| 2026-09-03 | HKD 18,64 | +%0,11 | HKD 18,62 | HKD 18,84 | HKD 18,60 | 12,74M |
| 2026-09-02 | HKD 18,62 | +%0,27 | HKD 18,57 | HKD 18,70 | HKD 18,37 | 7,32M |
| 2026-09-01 | HKD 18,57 | -%1,01 | HKD 18,94 | HKD 18,94 | HKD 18,46 | 12,14M |
| 2026-08-31 | HKD 18,76 | -%1,78 | HKD 19,09 | HKD 19,12 | HKD 18,60 | 9,91M |
| 2026-08-28 | HKD 19,10 | -%1,44 | HKD 19,20 | HKD 19,28 | HKD 18,96 | 8,47M |
| 2026-08-27 | HKD 19,38 | +%3,86 | HKD 18,66 | HKD 19,50 | HKD 18,62 | 29,70M |
| 2026-08-26 | HKD 18,66 | +%2,08 | HKD 18,37 | HKD 18,94 | HKD 18,26 | 24,06M |
| 2026-08-25 | HKD 18,28 | +%0,61 | HKD 18,36 | HKD 18,39 | HKD 18,20 | 9,10M |
| 2026-08-24 | HKD 18,17 | -%0,38 | HKD 18,24 | HKD 18,29 | HKD 18,11 | 6,61M |
| 2026-08-21 | HKD 18,24 | +%1,90 | HKD 18,06 | HKD 18,27 | HKD 17,87 | 10,64M |
| 2026-08-20 | HKD 17,90 | +%0,11 | HKD 18,00 | HKD 18,10 | HKD 17,77 | 9,81M |
| 2026-08-19 | HKD 17,88 | -%1,27 | HKD 18,11 | HKD 18,11 | HKD 17,65 | 15,57M |
| 2026-08-18 | HKD 18,11 | -%0,98 | HKD 18,30 | HKD 18,30 | HKD 18,00 | 8,04M |
| 2026-08-17 | HKD 18,29 | +%1,11 | HKD 18,15 | HKD 18,41 | HKD 18,15 | 7,94M |
| 2026-08-14 | HKD 18,09 | -%0,60 | HKD 18,36 | HKD 18,36 | HKD 17,94 | 11,22M |
| 2026-08-13 | HKD 18,20 | -%0,49 | HKD 18,17 | HKD 18,35 | HKD 18,08 | 12,45M |
| 2026-08-12 | HKD 18,29 | -%1,19 | HKD 18,40 | HKD 18,44 | HKD 18,17 | 11,91M |
| 2026-08-11 | HKD 18,51 | -%1,02 | HKD 18,70 | HKD 18,79 | HKD 18,45 | 8,03M |
| 2026-08-10 | HKD 18,70 | +%1,30 | HKD 18,50 | HKD 18,94 | HKD 18,39 | 21,93M |
| 2026-08-07 | HKD 18,46 | -%1,18 | HKD 18,57 | HKD 18,86 | HKD 18,33 | 12,74M |
| 2026-08-06 | HKD 18,68 | -%1,42 | HKD 18,67 | HKD 18,87 | HKD 18,36 | 14,38M |
| 2026-08-05 | HKD 18,95 | -%1,04 | HKD 19,15 | HKD 19,15 | HKD 18,64 | 20,73M |
| 2026-08-04 | HKD 19,15 | -%1,24 | HKD 19,39 | HKD 19,48 | HKD 19,01 | 8,64M |
| 2026-08-03 | HKD 19,39 | +%0,26 | HKD 19,40 | HKD 19,68 | HKD 19,20 | 23,41M |
| 2026-07-31 | HKD 19,34 | -%0,41 | HKD 19,42 | HKD 19,44 | HKD 19,15 | 13,84M |
| 2026-07-30 | HKD 19,42 | -%0,36 | HKD 19,49 | HKD 19,65 | HKD 19,31 | 13,53M |
| 2026-07-29 | HKD 19,49 | +%1,56 | HKD 19,19 | HKD 19,49 | HKD 19,11 | 13,56M |
| 2026-07-28 | HKD 19,19 | +%1,11 | HKD 18,98 | HKD 19,20 | HKD 18,98 | 13,97M |
| 2026-07-27 | HKD 18,98 | -%1,35 | HKD 19,20 | HKD 19,27 | HKD 18,84 | 14,11M |
| 2026-07-24 | HKD 19,24 | -%2,04 | HKD 19,60 | HKD 19,60 | HKD 19,17 | 12,79M |
| 2026-07-23 | HKD 19,64 | +%1,71 | HKD 19,44 | HKD 19,70 | HKD 19,42 | 11,48M |
| 2026-07-22 | HKD 19,31 | +%0,05 | HKD 19,35 | HKD 19,44 | HKD 19,15 | 13,16M |
| 2026-07-21 | HKD 19,30 | +%1,37 | HKD 19,02 | HKD 19,34 | HKD 18,86 | 14,19M |
| 2026-07-20 | HKD 19,04 | +%4,79 | HKD 18,37 | HKD 19,06 | HKD 18,14 | 21,71M |
| 2026-07-17 | HKD 18,17 | +%1,79 | HKD 17,83 | HKD 18,20 | HKD 17,83 | 21,39M |
| 2026-07-16 | HKD 17,85 | +%0,28 | HKD 17,88 | HKD 17,99 | HKD 17,70 | 12,78M |
| 2026-07-15 | HKD 17,80 | -%0,17 | HKD 17,88 | HKD 17,88 | HKD 17,65 | 8,27M |
| 2026-07-14 | HKD 17,83 | +%1,71 | HKD 17,53 | HKD 17,89 | HKD 17,37 | 12,89M |
| 2026-07-13 | HKD 17,53 | +%0,40 | HKD 17,59 | HKD 17,70 | HKD 17,24 | 10,72M |
| 2026-07-10 | HKD 17,46 | +%0,40 | HKD 17,50 | HKD 17,62 | HKD 17,33 | 9,66M |
| 2026-07-09 | HKD 17,39 | -%0,23 | HKD 17,43 | HKD 17,58 | HKD 17,28 | 15,95M |
| 2026-07-08 | HKD 17,43 | +%2,53 | HKD 17,00 | HKD 17,48 | HKD 17,00 | 11,33M |
| 2026-07-07 | HKD 17,00 | -%1,79 | HKD 17,31 | HKD 17,38 | HKD 16,92 | 17,06M |
| 2026-07-06 | HKD 17,31 | -%0,80 | HKD 17,50 | HKD 17,63 | HKD 17,17 | 17,58M |
| 2026-07-03 | HKD 17,45 | +%4,74 | HKD 16,92 | HKD 17,50 | HKD 16,71 | 19,99M |
| 2026-07-02 | HKD 16,66 | -%1,54 | HKD 17,00 | HKD 17,27 | HKD 16,59 | 18,78M |
| 2026-06-30 | HKD 16,92 | -%2,81 | HKD 17,41 | HKD 17,46 | HKD 16,81 | 31,96M |
| 2026-06-29 | HKD 17,41 | +%1,04 | HKD 17,39 | HKD 17,51 | HKD 17,20 | 17,85M |
| 2026-06-26 | HKD 17,23 | -%5,28 | HKD 18,19 | HKD 18,21 | HKD 17,10 | 34,15M |
| 2026-06-25 | HKD 18,19 | -%0,60 | HKD 18,39 | HKD 18,51 | HKD 18,03 | 31,28M |
| 2026-06-24 | HKD 18,30 | +%0,49 | HKD 18,28 | HKD 18,45 | HKD 18,00 | 32,09M |
| 2026-06-23 | HKD 18,21 | -%0,05 | HKD 18,23 | HKD 18,65 | HKD 18,14 | 15,57M |
| 2026-06-22 | HKD 18,22 | -%0,76 | HKD 18,30 | HKD 18,57 | HKD 18,06 | 28,43M |
| 2026-06-18 | HKD 18,36 | -%2,03 | HKD 18,73 | HKD 18,73 | HKD 18,22 | 22,87M |
| 2026-06-17 | HKD 18,74 | -%2,04 | HKD 19,13 | HKD 19,19 | HKD 18,60 | 19,92M |
| 2026-06-16 | HKD 19,13 | -%3,38 | HKD 19,80 | HKD 19,95 | HKD 19,02 | 14,24M |
| 2026-06-15 | HKD 19,80 | +%0,97 | HKD 19,70 | HKD 20,02 | HKD 19,62 | 17,90M |
| 2026-06-12 | HKD 19,61 | +%1,40 | HKD 19,68 | HKD 19,79 | HKD 19,51 | 24,14M |
| 2026-06-11 | HKD 19,34 | -%1,68 | HKD 19,67 | HKD 19,79 | HKD 19,21 | 26,20M |
| 2026-06-10 | HKD 19,67 | -%6,87 | HKD 20,36 | HKD 20,36 | HKD 19,41 | 21,96M |
| 2026-06-09 | HKD 21,12 | +%2,13 | HKD 20,76 | HKD 21,14 | HKD 20,40 | 25,63M |
| 2026-06-08 | HKD 20,68 | -%1,62 | HKD 20,94 | HKD 20,94 | HKD 20,42 | 21,41M |
| 2026-06-05 | HKD 21,02 | -%2,14 | HKD 21,36 | HKD 21,68 | HKD 20,84 | 42,34M |
| 2026-06-04 | HKD 21,48 | -%1,01 | HKD 21,70 | HKD 21,76 | HKD 21,36 | 25,54M |
| 2026-06-03 | HKD 21,70 | +%1,12 | HKD 21,46 | HKD 22,00 | HKD 21,46 | 30,46M |
| 2026-06-02 | HKD 21,46 | -%0,83 | HKD 21,64 | HKD 21,88 | HKD 21,36 | 20,77M |
| 2026-06-01 | HKD 21,64 | +%1,79 | HKD 21,26 | HKD 22,16 | HKD 21,02 | 29,72M |
| 2026-05-29 | HKD 21,26 | +%4,63 | HKD 20,28 | HKD 21,40 | HKD 20,04 | 38,20M |
| 2026-05-28 | HKD 20,32 | -%1,26 | HKD 20,60 | HKD 20,88 | HKD 20,22 | 17,20M |
| 2026-05-27 | HKD 20,58 | +%1,08 | HKD 20,44 | HKD 20,64 | HKD 20,14 | 20,16M |
| 2026-05-26 | HKD 20,36 | +%0,89 | HKD 20,18 | HKD 20,54 | HKD 20,06 | 20,04M |