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 19,66 | +%0,15 | HKD 19,55 | HKD 19,76 | HKD 19,44 | 2,90M |
| 2026-09-29 | HKD 19,63 | -%1,06 | HKD 19,84 | HKD 20,06 | HKD 19,62 | 3,32M |
| 2026-09-28 | HKD 19,84 | +%0,71 | HKD 19,71 | HKD 20,00 | HKD 19,77 | 2,90M |
| 2026-09-25 | HKD 19,70 | -%1,60 | HKD 19,80 | HKD 19,98 | HKD 19,60 | 2,93M |
| 2026-09-24 | HKD 20,02 | +%0,50 | HKD 19,80 | HKD 20,12 | HKD 19,80 | 3,17M |
| 2026-09-23 | HKD 19,92 | -%0,60 | HKD 20,02 | HKD 20,26 | HKD 19,80 | 4,78M |
| 2026-09-22 | HKD 20,04 | +%0,70 | HKD 19,88 | HKD 20,16 | HKD 19,78 | 5,94M |
| 2026-09-21 | HKD 19,90 | +%1,02 | HKD 19,68 | HKD 19,98 | HKD 19,58 | 4,92M |
| 2026-09-18 | HKD 19,70 | %0,00 | HKD 19,66 | HKD 19,92 | HKD 19,65 | 6,62M |
| 2026-09-17 | HKD 19,70 | -%1,89 | HKD 19,90 | HKD 19,90 | HKD 19,44 | 12,50M |
| 2026-09-16 | HKD 20,08 | +%0,30 | HKD 20,02 | HKD 20,16 | HKD 19,86 | 5,04M |
| 2026-09-15 | HKD 20,02 | -%3,66 | HKD 20,78 | HKD 20,88 | HKD 19,96 | 6,83M |
| 2026-09-14 | HKD 20,78 | +%0,39 | HKD 20,70 | HKD 20,90 | HKD 20,52 | 7,99M |
| 2026-09-11 | HKD 20,70 | -%2,91 | HKD 21,24 | HKD 21,30 | HKD 20,60 | 9,42M |
| 2026-09-10 | HKD 21,32 | -%0,19 | HKD 21,20 | HKD 21,68 | HKD 21,20 | 4,75M |
| 2026-09-09 | HKD 21,36 | -%1,02 | HKD 21,76 | HKD 21,76 | HKD 21,22 | 6,33M |
| 2026-09-08 | HKD 21,58 | %0,00 | HKD 21,52 | HKD 21,80 | HKD 21,50 | 2,39M |
| 2026-09-07 | HKD 21,58 | +%1,60 | HKD 21,24 | HKD 21,64 | HKD 21,14 | 2,88M |
| 2026-09-04 | HKD 21,24 | -%1,58 | HKD 20,90 | HKD 21,40 | HKD 20,86 | 4,80M |
| 2026-09-03 | HKD 21,58 | -%1,01 | HKD 21,80 | HKD 21,96 | HKD 21,56 | 6,54M |
| 2026-09-02 | HKD 21,80 | +%0,55 | HKD 21,82 | HKD 21,82 | HKD 21,36 | 5,30M |
| 2026-09-01 | HKD 21,68 | -%1,90 | HKD 22,10 | HKD 22,10 | HKD 21,62 | 6,32M |
| 2026-08-31 | HKD 22,10 | -%0,54 | HKD 22,30 | HKD 22,44 | HKD 21,86 | 6,26M |
| 2026-08-28 | HKD 22,22 | %0,00 | HKD 22,20 | HKD 22,34 | HKD 21,92 | 2,74M |
| 2026-08-27 | HKD 22,22 | -%1,33 | HKD 22,70 | HKD 22,70 | HKD 22,04 | 5,05M |
| 2026-08-26 | HKD 22,52 | -%0,35 | HKD 22,72 | HKD 22,92 | HKD 22,50 | 3,36M |
| 2026-08-25 | HKD 22,60 | -%0,26 | HKD 22,66 | HKD 22,78 | HKD 22,42 | 2,63M |
| 2026-08-24 | HKD 22,66 | -%1,39 | HKD 22,66 | HKD 22,98 | HKD 22,32 | 4,45M |
| 2026-08-21 | HKD 22,98 | +%1,23 | HKD 22,68 | HKD 22,98 | HKD 22,64 | 7,65M |
| 2026-08-20 | HKD 22,70 | -%5,89 | HKD 23,90 | HKD 24,26 | HKD 22,56 | 12,13M |
| 2026-08-19 | HKD 24,12 | +%1,26 | HKD 23,64 | HKD 24,50 | HKD 23,44 | 5,03M |
| 2026-08-18 | HKD 23,82 | -%2,22 | HKD 24,36 | HKD 24,36 | HKD 23,82 | 3,66M |
| 2026-08-17 | HKD 24,36 | -%1,14 | HKD 24,88 | HKD 24,92 | HKD 24,32 | 3,32M |
| 2026-08-14 | HKD 24,64 | +%1,90 | HKD 24,24 | HKD 24,68 | HKD 24,04 | 5,81M |
| 2026-08-13 | HKD 24,18 | +%1,34 | HKD 23,94 | HKD 24,26 | HKD 23,66 | 4,07M |
| 2026-08-12 | HKD 23,86 | -%0,67 | HKD 24,22 | HKD 24,22 | HKD 23,60 | 2,45M |
| 2026-08-11 | HKD 24,02 | -%0,50 | HKD 24,20 | HKD 24,20 | HKD 23,88 | 2,28M |
| 2026-08-10 | HKD 24,14 | +%1,86 | HKD 23,46 | HKD 24,18 | HKD 23,44 | 3,73M |
| 2026-08-07 | HKD 23,70 | +%0,34 | HKD 23,80 | HKD 23,98 | HKD 23,52 | 2,86M |
| 2026-08-06 | HKD 23,62 | -%0,76 | HKD 23,58 | HKD 23,94 | HKD 23,54 | 3,41M |
| 2026-08-05 | HKD 23,80 | -%0,34 | HKD 23,72 | HKD 24,22 | HKD 23,62 | 2,58M |
| 2026-08-04 | HKD 23,88 | -%2,45 | HKD 24,94 | HKD 24,94 | HKD 23,70 | 4,91M |
| 2026-08-03 | HKD 24,48 | -%1,13 | HKD 25,22 | HKD 25,22 | HKD 24,32 | 3,71M |
| 2026-07-31 | HKD 24,76 | -%4,33 | HKD 25,60 | HKD 25,86 | HKD 24,70 | 9,50M |
| 2026-07-30 | HKD 25,88 | +%2,05 | HKD 24,72 | HKD 26,00 | HKD 24,72 | 6,12M |
| 2026-07-29 | HKD 25,36 | +%3,43 | HKD 24,70 | HKD 25,42 | HKD 24,70 | 5,13M |
| 2026-07-28 | HKD 24,52 | +%3,63 | HKD 23,76 | HKD 24,60 | HKD 23,76 | 5,95M |
| 2026-07-27 | HKD 23,66 | +%2,07 | HKD 23,26 | HKD 23,76 | HKD 23,18 | 3,81M |
| 2026-07-24 | HKD 23,18 | -%1,61 | HKD 23,56 | HKD 23,56 | HKD 23,06 | 1,46M |
| 2026-07-23 | HKD 23,56 | -%0,25 | HKD 23,86 | HKD 23,86 | HKD 23,40 | 2,21M |
| 2026-07-22 | HKD 23,62 | -%1,75 | HKD 24,04 | HKD 24,50 | HKD 23,46 | 3,67M |
| 2026-07-21 | HKD 24,04 | %0,00 | HKD 24,26 | HKD 24,40 | HKD 23,82 | 2,74M |
| 2026-07-20 | HKD 24,04 | -%0,17 | HKD 24,40 | HKD 24,40 | HKD 23,92 | 2,18M |
| 2026-07-17 | HKD 24,08 | +%0,25 | HKD 24,20 | HKD 24,72 | HKD 23,98 | 3,48M |
| 2026-07-16 | HKD 24,02 | +%2,65 | HKD 23,50 | HKD 24,18 | HKD 23,50 | 4,00M |
| 2026-07-15 | HKD 23,40 | +%1,04 | HKD 23,16 | HKD 23,82 | HKD 23,06 | 2,44M |
| 2026-07-14 | HKD 23,16 | +%0,09 | HKD 23,00 | HKD 23,48 | HKD 22,74 | 2,79M |
| 2026-07-13 | HKD 23,14 | -%0,09 | HKD 23,16 | HKD 23,36 | HKD 22,88 | 1,81M |
| 2026-07-10 | HKD 23,16 | +%1,14 | HKD 22,66 | HKD 23,22 | HKD 22,66 | 1,87M |
| 2026-07-09 | HKD 22,90 | -%0,26 | HKD 22,90 | HKD 22,98 | HKD 22,60 | 2,07M |
| 2026-07-08 | HKD 22,96 | +%0,17 | HKD 22,50 | HKD 23,18 | HKD 22,50 | 2,28M |
| 2026-07-07 | HKD 22,92 | -%1,21 | HKD 22,98 | HKD 23,16 | HKD 22,62 | 3,84M |
| 2026-07-06 | HKD 23,20 | +%2,20 | HKD 22,68 | HKD 23,46 | HKD 22,66 | 4,90M |
| 2026-07-03 | HKD 22,70 | +%2,62 | HKD 21,80 | HKD 22,78 | HKD 21,80 | 4,46M |
| 2026-07-02 | HKD 22,12 | +%1,75 | HKD 21,60 | HKD 22,22 | HKD 21,60 | 5,00M |
| 2026-06-30 | HKD 21,74 | -%1,27 | HKD 21,80 | HKD 21,96 | HKD 21,26 | 4,59M |
| 2026-06-29 | HKD 22,02 | +%0,92 | HKD 21,98 | HKD 22,24 | HKD 21,66 | 2,78M |
| 2026-06-26 | HKD 21,82 | -%1,00 | HKD 22,00 | HKD 22,16 | HKD 21,66 | 4,43M |
| 2026-06-25 | HKD 22,04 | +%1,01 | HKD 21,88 | HKD 22,24 | HKD 21,74 | 4,13M |
| 2026-06-24 | HKD 21,82 | %0,00 | HKD 21,82 | HKD 22,14 | HKD 21,58 | 5,09M |
| 2026-06-23 | HKD 21,82 | -%4,38 | HKD 22,78 | HKD 22,80 | HKD 21,66 | 8,91M |
| 2026-06-22 | HKD 22,82 | -%1,72 | HKD 22,28 | HKD 23,02 | HKD 21,74 | 12,25M |
| 2026-06-18 | HKD 23,22 | -%2,93 | HKD 23,80 | HKD 23,86 | HKD 23,08 | 5,37M |
| 2026-06-17 | HKD 23,92 | -%1,81 | HKD 24,18 | HKD 24,64 | HKD 23,92 | 3,09M |
| 2026-06-16 | HKD 24,36 | +%0,08 | HKD 24,34 | HKD 24,66 | HKD 24,06 | 2,21M |
| 2026-06-15 | HKD 24,34 | -%0,65 | HKD 24,80 | HKD 24,80 | HKD 24,26 | 2,23M |
| 2026-06-12 | HKD 24,50 | +%0,74 | HKD 23,92 | HKD 24,64 | HKD 23,88 | 3,47M |
| 2026-06-11 | HKD 24,32 | -%4,25 | HKD 25,30 | HKD 25,42 | HKD 24,14 | 3,78M |
| 2026-06-10 | HKD 25,40 | +%2,17 | HKD 24,52 | HKD 25,74 | HKD 24,52 | 5,68M |
| 2026-06-09 | HKD 24,86 | +%1,97 | HKD 24,32 | HKD 25,52 | HKD 24,32 | 5,52M |
| 2026-06-08 | HKD 24,38 | +%0,66 | HKD 23,90 | HKD 24,42 | HKD 23,84 | 4,96M |
| 2026-06-05 | HKD 24,22 | +%0,50 | HKD 24,00 | HKD 24,22 | HKD 23,76 | 7,25M |
| 2026-06-04 | HKD 24,10 | +%0,58 | HKD 23,94 | HKD 24,24 | HKD 23,80 | 3,28M |
| 2026-06-03 | HKD 23,96 | -%0,75 | HKD 24,14 | HKD 24,54 | HKD 23,86 | 2,43M |
| 2026-06-02 | HKD 24,14 | -%1,15 | HKD 24,42 | HKD 24,56 | HKD 24,02 | 3,42M |
| 2026-06-01 | HKD 24,42 | +%0,33 | HKD 24,04 | HKD 24,46 | HKD 23,92 | 3,84M |
| 2026-05-29 | HKD 24,34 | +%0,41 | HKD 24,20 | HKD 24,70 | HKD 24,02 | 7,95M |
| 2026-05-28 | HKD 24,24 | -%1,70 | HKD 24,38 | HKD 24,68 | HKD 24,12 | 3,38M |
| 2026-05-27 | HKD 24,66 | %0,00 | HKD 24,76 | HKD 24,92 | HKD 24,46 | 3,43M |
| 2026-05-26 | HKD 24,66 | -%0,56 | HKD 24,80 | HKD 25,00 | HKD 24,48 | 2,48M |