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 45,78 | +%1,24 | HKD 45,68 | HKD 45,78 | HKD 44,42 | 755,80K |
| 2026-09-29 | HKD 45,22 | +%1,48 | HKD 44,70 | HKD 45,74 | HKD 44,56 | 1,00M |
| 2026-09-28 | HKD 44,56 | +%1,32 | HKD 43,98 | HKD 44,70 | HKD 43,60 | 897,50K |
| 2026-09-25 | HKD 43,98 | -%1,35 | HKD 44,58 | HKD 44,66 | HKD 43,36 | 108,20K |
| 2026-09-24 | HKD 44,58 | -%0,49 | HKD 45,00 | HKD 44,96 | HKD 43,70 | 570,10K |
| 2026-09-23 | HKD 44,80 | +%0,99 | HKD 44,36 | HKD 44,86 | HKD 44,08 | 789,66K |
| 2026-09-22 | HKD 44,36 | -%3,40 | HKD 45,92 | HKD 46,08 | HKD 44,24 | 1,64M |
| 2026-09-21 | HKD 45,92 | +%0,17 | HKD 45,14 | HKD 46,00 | HKD 44,80 | 1,08M |
| 2026-09-18 | HKD 45,84 | -%0,82 | HKD 46,22 | HKD 47,60 | HKD 45,60 | 1,84M |
| 2026-09-17 | HKD 46,22 | -%1,07 | HKD 46,88 | HKD 46,88 | HKD 45,42 | 1,03M |
| 2026-09-16 | HKD 46,72 | +%0,60 | HKD 46,04 | HKD 46,88 | HKD 45,22 | 1,43M |
| 2026-09-15 | HKD 46,44 | -%2,60 | HKD 48,36 | HKD 48,38 | HKD 46,16 | 1,40M |
| 2026-09-14 | HKD 47,68 | +%0,46 | HKD 47,52 | HKD 48,20 | HKD 47,00 | 700,93K |
| 2026-09-11 | HKD 47,46 | -%1,33 | HKD 48,58 | HKD 48,38 | HKD 46,94 | 1,67M |
| 2026-09-10 | HKD 48,10 | -%1,35 | HKD 48,80 | HKD 49,20 | HKD 48,00 | 1,51M |
| 2026-09-09 | HKD 48,76 | -%3,25 | HKD 50,85 | HKD 50,85 | HKD 48,50 | 1,47M |
| 2026-09-08 | HKD 50,40 | +%0,60 | HKD 50,10 | HKD 50,70 | HKD 48,82 | 1,11M |
| 2026-09-07 | HKD 50,10 | -%0,60 | HKD 50,40 | HKD 50,40 | HKD 49,52 | 928,35K |
| 2026-09-04 | HKD 50,40 | +%2,65 | HKD 49,10 | HKD 51,30 | HKD 49,10 | 1,32M |
| 2026-09-03 | HKD 49,10 | -%2,39 | HKD 50,30 | HKD 51,30 | HKD 48,80 | 1,33M |
| 2026-09-02 | HKD 50,30 | +%1,13 | HKD 50,00 | HKD 50,50 | HKD 48,90 | 1,55M |
| 2026-09-01 | HKD 49,74 | +%0,93 | HKD 49,28 | HKD 51,35 | HKD 49,28 | 2,73M |
| 2026-08-31 | HKD 49,28 | -%1,24 | HKD 49,90 | HKD 50,75 | HKD 47,70 | 3,38M |
| 2026-08-28 | HKD 49,90 | -%6,55 | HKD 54,65 | HKD 54,65 | HKD 48,14 | 7,17M |
| 2026-08-27 | HKD 53,40 | -%1,29 | HKD 54,10 | HKD 54,10 | HKD 51,90 | 1,62M |
| 2026-08-26 | HKD 54,10 | +%3,24 | HKD 52,85 | HKD 54,75 | HKD 51,00 | 3,21M |
| 2026-08-25 | HKD 52,40 | +%0,58 | HKD 51,05 | HKD 52,60 | HKD 51,00 | 1,66M |
| 2026-08-24 | HKD 52,10 | +%2,86 | HKD 51,00 | HKD 52,90 | HKD 51,00 | 3,15M |
| 2026-08-21 | HKD 50,65 | +%0,20 | HKD 51,45 | HKD 51,60 | HKD 49,80 | 1,15M |
| 2026-08-20 | HKD 50,55 | +%2,41 | HKD 50,00 | HKD 51,20 | HKD 48,72 | 1,88M |
| 2026-08-19 | HKD 49,36 | +%1,15 | HKD 49,10 | HKD 49,94 | HKD 48,00 | 2,61M |
| 2026-08-18 | HKD 48,80 | -%3,94 | HKD 50,80 | HKD 50,80 | HKD 47,80 | 4,79M |
| 2026-08-17 | HKD 50,80 | -%1,84 | HKD 52,25 | HKD 52,35 | HKD 49,80 | 3,32M |
| 2026-08-14 | HKD 51,75 | +%3,67 | HKD 50,50 | HKD 53,00 | HKD 50,40 | 4,23M |
| 2026-08-13 | HKD 49,92 | -%8,66 | HKD 55,40 | HKD 55,40 | HKD 48,90 | 6,43M |
| 2026-08-12 | HKD 54,65 | -%2,58 | HKD 57,00 | HKD 57,00 | HKD 54,50 | 1,16M |
| 2026-08-11 | HKD 56,10 | -%0,53 | HKD 56,90 | HKD 57,95 | HKD 55,35 | 2,71M |
| 2026-08-10 | HKD 56,40 | +%4,25 | HKD 54,45 | HKD 56,95 | HKD 54,45 | 2,73M |
| 2026-08-07 | HKD 54,10 | +%0,74 | HKD 53,85 | HKD 54,25 | HKD 52,60 | 1,88M |
| 2026-08-06 | HKD 53,70 | +%0,47 | HKD 53,95 | HKD 54,10 | HKD 52,55 | 1,40M |
| 2026-08-05 | HKD 53,45 | -%1,11 | HKD 54,05 | HKD 55,65 | HKD 52,80 | 3,11M |
| 2026-08-04 | HKD 54,05 | -%3,14 | HKD 55,45 | HKD 56,00 | HKD 53,00 | 3,71M |
| 2026-08-03 | HKD 55,80 | -%5,02 | HKD 58,75 | HKD 59,35 | HKD 54,30 | 5,66M |
| 2026-07-31 | HKD 58,75 | -%4,16 | HKD 61,00 | HKD 61,00 | HKD 57,20 | 3,62M |
| 2026-07-30 | HKD 61,30 | +%0,66 | HKD 60,90 | HKD 65,00 | HKD 60,35 | 6,61M |
| 2026-07-29 | HKD 60,90 | +%7,03 | HKD 57,00 | HKD 61,60 | HKD 56,20 | 5,81M |
| 2026-07-28 | HKD 56,90 | +%0,80 | HKD 55,90 | HKD 58,20 | HKD 55,90 | 968,23K |
| 2026-07-27 | HKD 56,45 | +%0,09 | HKD 56,40 | HKD 57,80 | HKD 56,15 | 671,89K |
| 2026-07-24 | HKD 56,40 | -%2,67 | HKD 56,80 | HKD 57,25 | HKD 55,75 | 1,19M |
| 2026-07-23 | HKD 57,95 | +%1,31 | HKD 57,50 | HKD 58,65 | HKD 55,65 | 2,38M |
| 2026-07-22 | HKD 57,20 | +%6,22 | HKD 54,95 | HKD 57,95 | HKD 52,70 | 3,15M |
| 2026-07-21 | HKD 53,85 | -%2,09 | HKD 55,00 | HKD 55,90 | HKD 53,10 | 1,21M |
| 2026-07-20 | HKD 55,00 | +%3,48 | HKD 53,15 | HKD 55,15 | HKD 51,85 | 2,03M |
| 2026-07-17 | HKD 53,15 | -%3,97 | HKD 55,55 | HKD 56,00 | HKD 51,60 | 1,86M |
| 2026-07-16 | HKD 55,35 | +%2,69 | HKD 54,00 | HKD 56,95 | HKD 53,70 | 3,60M |
| 2026-07-15 | HKD 53,90 | +%4,26 | HKD 52,00 | HKD 55,65 | HKD 50,90 | 2,50M |
| 2026-07-14 | HKD 51,70 | -%2,45 | HKD 53,25 | HKD 53,25 | HKD 50,70 | 1,28M |
| 2026-07-13 | HKD 53,00 | +%4,64 | HKD 50,75 | HKD 53,05 | HKD 50,10 | 1,53M |
| 2026-07-10 | HKD 50,65 | -%3,06 | HKD 52,65 | HKD 52,90 | HKD 50,00 | 2,80M |
| 2026-07-09 | HKD 52,25 | -%7,77 | HKD 55,80 | HKD 55,85 | HKD 51,30 | 4,16M |
| 2026-07-08 | HKD 56,65 | +%3,00 | HKD 54,65 | HKD 57,45 | HKD 54,05 | 3,04M |
| 2026-07-07 | HKD 55,00 | -%1,70 | HKD 55,95 | HKD 56,45 | HKD 54,60 | 1,54M |
| 2026-07-06 | HKD 55,95 | -%0,53 | HKD 56,50 | HKD 57,00 | HKD 54,65 | 1,77M |
| 2026-07-03 | HKD 56,25 | +%1,90 | HKD 55,00 | HKD 57,90 | HKD 55,00 | 2,51M |
| 2026-07-02 | HKD 55,20 | +%6,46 | HKD 51,80 | HKD 56,15 | HKD 51,80 | 2,37M |
| 2026-06-30 | HKD 51,85 | -%3,98 | HKD 54,05 | HKD 54,95 | HKD 51,45 | 1,29M |
| 2026-06-29 | HKD 54,00 | +%6,72 | HKD 51,00 | HKD 55,35 | HKD 51,00 | 3,13M |
| 2026-06-26 | HKD 50,60 | -%0,30 | HKD 50,50 | HKD 51,00 | HKD 49,04 | 2,19M |
| 2026-06-25 | HKD 50,75 | -%2,03 | HKD 51,00 | HKD 51,25 | HKD 49,24 | 2,84M |
| 2026-06-24 | HKD 51,80 | -%1,24 | HKD 52,45 | HKD 53,20 | HKD 51,05 | 1,37M |
| 2026-06-23 | HKD 52,45 | -%3,76 | HKD 54,50 | HKD 54,50 | HKD 51,55 | 3,54M |
| 2026-06-22 | HKD 54,50 | -%3,54 | HKD 56,50 | HKD 56,50 | HKD 53,10 | 1,78M |
| 2026-06-18 | HKD 56,50 | +%0,09 | HKD 55,50 | HKD 56,80 | HKD 54,25 | 2,57M |
| 2026-06-17 | HKD 56,45 | -%1,74 | HKD 56,70 | HKD 58,55 | HKD 55,45 | 2,32M |
| 2026-06-16 | HKD 57,45 | -%3,12 | HKD 59,30 | HKD 59,70 | HKD 57,00 | 3,09M |
| 2026-06-15 | HKD 59,30 | -%4,51 | HKD 62,90 | HKD 63,75 | HKD 58,80 | 2,43M |
| 2026-06-12 | HKD 62,10 | +%4,63 | HKD 59,35 | HKD 62,50 | HKD 58,25 | 2,34M |
| 2026-06-11 | HKD 59,35 | -%0,67 | HKD 60,75 | HKD 60,75 | HKD 57,10 | 768,07K |
| 2026-06-10 | HKD 59,75 | +%1,01 | HKD 59,40 | HKD 60,60 | HKD 57,80 | 2,09M |
| 2026-06-09 | HKD 59,15 | -%3,82 | HKD 61,80 | HKD 62,05 | HKD 59,00 | 1,52M |
| 2026-06-08 | HKD 61,50 | -%3,61 | HKD 63,00 | HKD 64,25 | HKD 61,30 | 1,81M |
| 2026-06-05 | HKD 63,80 | +%0,24 | HKD 64,50 | HKD 66,90 | HKD 63,45 | 2,13M |
| 2026-06-04 | HKD 63,65 | +%3,66 | HKD 61,90 | HKD 64,65 | HKD 60,35 | 3,99M |
| 2026-06-03 | HKD 61,40 | -%2,54 | HKD 63,00 | HKD 63,40 | HKD 60,20 | 2,50M |
| 2026-06-02 | HKD 63,00 | -%4,18 | HKD 65,00 | HKD 65,70 | HKD 62,20 | 3,27M |
| 2026-06-01 | HKD 65,75 | +%9,86 | HKD 60,00 | HKD 66,20 | HKD 59,10 | 6,67M |
| 2026-05-29 | HKD 59,85 | +%4,27 | HKD 57,00 | HKD 61,00 | HKD 55,60 | 6,66M |
| 2026-05-28 | HKD 57,40 | -%0,43 | HKD 58,25 | HKD 61,50 | HKD 57,00 | 2,32M |
| 2026-05-27 | HKD 57,65 | -%3,19 | HKD 59,55 | HKD 59,55 | HKD 55,60 | 5,87M |
| 2026-05-26 | HKD 59,55 | -%2,54 | HKD 61,15 | HKD 62,30 | HKD 58,65 | 3,05M |