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 8,77 | -%2,12 | HKD 8,98 | HKD 9,00 | HKD 8,77 | 13,43M |
| 2026-09-30 | HKD 8,96 | +%0,84 | HKD 8,95 | HKD 8,98 | HKD 8,63 | 3,84M |
| 2026-09-29 | HKD 8,89 | +%1,20 | HKD 8,84 | HKD 8,98 | HKD 8,65 | 3,12M |
| 2026-09-28 | HKD 8,78 | +%1,62 | HKD 8,65 | HKD 8,97 | HKD 8,59 | 5,49M |
| 2026-09-25 | HKD 8,64 | +%1,47 | HKD 8,76 | HKD 8,80 | HKD 8,40 | 1,23M |
| 2026-09-24 | HKD 8,52 | -%3,24 | HKD 8,84 | HKD 8,86 | HKD 8,36 | 7,30M |
| 2026-09-23 | HKD 8,80 | +%1,27 | HKD 8,90 | HKD 8,90 | HKD 8,57 | 6,96M |
| 2026-09-22 | HKD 8,69 | +%1,64 | HKD 8,63 | HKD 8,96 | HKD 8,52 | 15,64M |
| 2026-09-21 | HKD 8,55 | -%2,84 | HKD 8,84 | HKD 9,05 | HKD 8,47 | 6,38M |
| 2026-09-18 | HKD 8,80 | +%5,83 | HKD 8,30 | HKD 8,80 | HKD 8,29 | 4,82M |
| 2026-09-17 | HKD 8,31 | +%1,53 | HKD 7,99 | HKD 8,41 | HKD 7,99 | 3,95M |
| 2026-09-16 | HKD 8,19 | +%1,49 | HKD 7,82 | HKD 8,34 | HKD 7,82 | 7,03M |
| 2026-09-15 | HKD 8,07 | +%0,75 | HKD 8,28 | HKD 8,75 | HKD 8,03 | 19,38M |
| 2026-09-14 | HKD 8,01 | +%0,25 | HKD 8,09 | HKD 8,28 | HKD 7,79 | 4,67M |
| 2026-09-11 | HKD 7,99 | -%4,82 | HKD 8,49 | HKD 8,49 | HKD 7,80 | 32,36M |
| 2026-09-10 | HKD 8,40 | +%5,00 | HKD 7,99 | HKD 8,40 | HKD 7,77 | 2,95M |
| 2026-09-09 | HKD 7,99 | -%1,66 | HKD 8,25 | HKD 8,26 | HKD 7,74 | 1,29M |
| 2026-09-08 | HKD 8,13 | +%9,94 | HKD 7,41 | HKD 8,15 | HKD 7,41 | 2,67M |
| 2026-09-07 | HKD 7,39 | -%2,57 | HKD 7,36 | HKD 7,67 | HKD 7,30 | 2,19M |
| 2026-09-04 | HKD 7,59 | +%2,29 | HKD 7,50 | HKD 7,61 | HKD 7,50 | 2,14M |
| 2026-09-03 | HKD 7,42 | %0,00 | HKD 7,41 | HKD 7,53 | HKD 7,36 | 266,40K |
| 2026-09-02 | HKD 7,42 | -%2,43 | HKD 7,52 | HKD 7,57 | HKD 7,42 | 611,20K |
| 2026-09-01 | HKD 7,61 | -%0,98 | HKD 7,91 | HKD 7,91 | HKD 7,59 | 141,60K |
| 2026-08-31 | HKD 7,68 | -%0,19 | HKD 7,99 | HKD 7,99 | HKD 7,59 | 551,20K |
| 2026-08-28 | HKD 7,70 | -%0,19 | HKD 7,61 | HKD 7,93 | HKD 7,61 | 360,00K |
| 2026-08-27 | HKD 7,71 | -%5,86 | HKD 8,16 | HKD 8,18 | HKD 7,59 | 4,98M |
| 2026-08-26 | HKD 8,19 | -%0,12 | HKD 8,26 | HKD 8,26 | HKD 8,11 | 439,20K |
| 2026-08-25 | HKD 8,20 | +%0,61 | HKD 8,19 | HKD 8,24 | HKD 8,05 | 480,80K |
| 2026-08-24 | HKD 8,15 | +%0,74 | HKD 8,14 | HKD 8,20 | HKD 8,02 | 426,40K |
| 2026-08-21 | HKD 8,09 | -%1,10 | HKD 8,24 | HKD 8,24 | HKD 8,06 | 435,20K |
| 2026-08-20 | HKD 8,18 | -%1,21 | HKD 8,34 | HKD 8,47 | HKD 8,16 | 858,40K |
| 2026-08-19 | HKD 8,28 | +%2,60 | HKD 8,01 | HKD 8,60 | HKD 7,93 | 4,65M |
| 2026-08-18 | HKD 8,07 | +%0,69 | HKD 7,97 | HKD 8,24 | HKD 7,89 | 1,98M |
| 2026-08-17 | HKD 8,02 | +%2,17 | HKD 7,73 | HKD 8,20 | HKD 7,03 | 12,05M |
| 2026-08-14 | HKD 7,84 | -%1,69 | HKD 7,97 | HKD 8,19 | HKD 7,78 | 3,50M |
| 2026-08-13 | HKD 7,98 | +%4,93 | HKD 7,59 | HKD 7,98 | HKD 7,54 | 3,01M |
| 2026-08-12 | HKD 7,61 | -%2,19 | HKD 7,74 | HKD 7,78 | HKD 7,55 | 2,33M |
| 2026-08-11 | HKD 7,78 | -%3,24 | HKD 8,23 | HKD 8,34 | HKD 7,74 | 3,84M |
| 2026-08-10 | HKD 8,03 | +%6,14 | HKD 7,56 | HKD 8,12 | HKD 7,56 | 3,25M |
| 2026-08-07 | HKD 7,57 | -%0,39 | HKD 7,65 | HKD 7,68 | HKD 7,47 | 1,86M |
| 2026-08-06 | HKD 7,60 | -%7,09 | HKD 8,09 | HKD 8,28 | HKD 7,50 | 4,95M |
| 2026-08-05 | HKD 8,18 | +%0,74 | HKD 8,05 | HKD 8,28 | HKD 7,95 | 5,00M |
| 2026-08-04 | HKD 8,12 | +%3,44 | HKD 7,99 | HKD 8,30 | HKD 7,78 | 5,06M |
| 2026-08-03 | HKD 7,85 | +%3,84 | HKD 7,66 | HKD 8,06 | HKD 7,66 | 4,50M |
| 2026-07-31 | HKD 7,56 | -%1,56 | HKD 7,59 | HKD 7,80 | HKD 7,44 | 3,42M |
| 2026-07-30 | HKD 7,68 | -%3,03 | HKD 7,92 | HKD 7,99 | HKD 7,60 | 1,81M |
| 2026-07-29 | HKD 7,92 | +%1,67 | HKD 7,87 | HKD 8,04 | HKD 7,74 | 1,49M |
| 2026-07-28 | HKD 7,79 | +%5,84 | HKD 7,38 | HKD 7,85 | HKD 7,38 | 2,11M |
| 2026-07-27 | HKD 7,36 | +%4,84 | HKD 6,92 | HKD 7,76 | HKD 6,92 | 2,39M |
| 2026-07-24 | HKD 7,02 | -%0,14 | HKD 7,02 | HKD 7,25 | HKD 6,92 | 1,14M |
| 2026-07-23 | HKD 7,03 | +%0,86 | HKD 7,09 | HKD 7,12 | HKD 6,96 | 504,80K |
| 2026-07-22 | HKD 6,97 | +%2,50 | HKD 6,70 | HKD 7,16 | HKD 6,70 | 995,20K |
| 2026-07-21 | HKD 6,80 | -%0,73 | HKD 6,85 | HKD 6,86 | HKD 6,78 | 316,00K |
| 2026-07-20 | HKD 6,85 | +%0,15 | HKD 6,87 | HKD 6,94 | HKD 6,82 | 156,00K |
| 2026-07-17 | HKD 6,84 | -%0,58 | HKD 7,03 | HKD 7,03 | HKD 6,75 | 322,40K |
| 2026-07-16 | HKD 6,88 | +%0,15 | HKD 6,84 | HKD 6,96 | HKD 6,83 | 263,65K |
| 2026-07-15 | HKD 6,87 | -%1,58 | HKD 6,83 | HKD 6,99 | HKD 6,80 | 660,00K |
| 2026-07-14 | HKD 6,98 | +%0,43 | HKD 6,92 | HKD 7,03 | HKD 6,88 | 282,40K |
| 2026-07-13 | HKD 6,95 | -%1,97 | HKD 7,09 | HKD 7,10 | HKD 6,95 | 308,80K |
| 2026-07-10 | HKD 7,09 | -%0,42 | HKD 7,19 | HKD 7,20 | HKD 7,03 | 1,04M |
| 2026-07-09 | HKD 7,12 | +%2,45 | HKD 6,89 | HKD 7,25 | HKD 6,89 | 1,14M |
| 2026-07-08 | HKD 6,95 | -%2,39 | HKD 7,12 | HKD 7,23 | HKD 6,81 | 2,88M |
| 2026-07-07 | HKD 7,12 | +%2,01 | HKD 7,06 | HKD 7,12 | HKD 6,97 | 731,20K |
| 2026-07-06 | HKD 6,98 | -%0,29 | HKD 7,09 | HKD 7,09 | HKD 6,94 | 552,00K |
| 2026-07-03 | HKD 7,00 | +%1,30 | HKD 6,91 | HKD 7,05 | HKD 6,78 | 1,25M |
| 2026-07-02 | HKD 6,91 | -%1,14 | HKD 6,99 | HKD 7,12 | HKD 6,90 | 2,04M |
| 2026-06-30 | HKD 6,99 | +%2,79 | HKD 6,80 | HKD 6,99 | HKD 6,72 | 659,20K |
| 2026-06-29 | HKD 6,80 | +%3,34 | HKD 6,58 | HKD 6,88 | HKD 6,58 | 898,40K |
| 2026-06-26 | HKD 6,58 | +%0,46 | HKD 6,56 | HKD 6,80 | HKD 6,50 | 2,67M |
| 2026-06-25 | HKD 6,55 | +%2,99 | HKD 6,43 | HKD 6,87 | HKD 6,35 | 2,59M |
| 2026-06-24 | HKD 6,36 | -%2,90 | HKD 6,55 | HKD 6,55 | HKD 6,36 | 1,01M |
| 2026-06-23 | HKD 6,55 | -%5,21 | HKD 6,68 | HKD 6,78 | HKD 6,54 | 1,33M |
| 2026-06-22 | HKD 6,91 | +%4,54 | HKD 6,40 | HKD 7,10 | HKD 6,35 | 2,78M |
| 2026-06-18 | HKD 6,61 | -%2,79 | HKD 6,90 | HKD 6,94 | HKD 6,42 | 5,57M |
| 2026-06-17 | HKD 6,80 | -%0,58 | HKD 6,63 | HKD 7,31 | HKD 6,63 | 5,78M |
| 2026-06-16 | HKD 6,84 | %0,00 | HKD 6,77 | HKD 6,92 | HKD 6,66 | 1,96M |
| 2026-06-15 | HKD 6,84 | +%0,74 | HKD 6,71 | HKD 6,84 | HKD 6,64 | 819,20K |
| 2026-06-12 | HKD 6,79 | +%3,03 | HKD 6,76 | HKD 6,80 | HKD 6,63 | 423,20K |
| 2026-06-11 | HKD 6,59 | -%3,09 | HKD 6,80 | HKD 6,80 | HKD 6,56 | 1,11M |
| 2026-06-10 | HKD 6,80 | -%2,86 | HKD 6,82 | HKD 6,99 | HKD 6,80 | 545,60K |
| 2026-06-09 | HKD 7,00 | +%0,14 | HKD 6,99 | HKD 7,03 | HKD 6,92 | 307,20K |
| 2026-06-08 | HKD 6,99 | +%0,87 | HKD 6,93 | HKD 7,05 | HKD 6,70 | 1,34M |
| 2026-06-05 | HKD 6,93 | -%1,98 | HKD 6,90 | HKD 7,09 | HKD 6,90 | 2,03M |
| 2026-06-04 | HKD 7,07 | -%3,28 | HKD 7,17 | HKD 7,29 | HKD 7,05 | 1,43M |
| 2026-06-03 | HKD 7,31 | +%0,69 | HKD 7,26 | HKD 7,31 | HKD 7,06 | 1,25M |
| 2026-06-02 | HKD 7,26 | +%1,97 | HKD 7,11 | HKD 7,26 | HKD 7,03 | 453,20K |
| 2026-06-01 | HKD 7,12 | -%1,11 | HKD 7,20 | HKD 7,20 | HKD 7,08 | 527,20K |
| 2026-05-29 | HKD 7,20 | +%1,41 | HKD 7,10 | HKD 7,27 | HKD 7,00 | 1,23M |
| 2026-05-28 | HKD 7,10 | +%0,71 | HKD 7,05 | HKD 7,14 | HKD 6,84 | 1,74M |
| 2026-05-27 | HKD 7,05 | +%4,29 | HKD 6,80 | HKD 7,15 | HKD 6,70 | 3,11M |