Piyasa açık· · 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 46,34 | +%2,30 | HKD 45,32 | HKD 46,80 | HKD 44,64 | 2,58M |
| 2026-09-29 | HKD 45,30 | -%0,35 | HKD 45,64 | HKD 46,28 | HKD 44,62 | 1,41M |
| 2026-09-28 | HKD 45,46 | -%4,54 | HKD 47,56 | HKD 48,40 | HKD 45,02 | 1,84M |
| 2026-09-25 | HKD 47,62 | +%0,85 | HKD 47,26 | HKD 48,04 | HKD 46,00 | 636,49K |
| 2026-09-24 | HKD 47,22 | -%2,15 | HKD 48,38 | HKD 48,78 | HKD 46,32 | 1,82M |
| 2026-09-23 | HKD 48,26 | +%2,68 | HKD 46,82 | HKD 49,34 | HKD 45,38 | 2,35M |
| 2026-09-22 | HKD 47,00 | -%2,93 | HKD 49,48 | HKD 49,98 | HKD 46,70 | 1,17M |
| 2026-09-21 | HKD 48,42 | -%1,51 | HKD 48,82 | HKD 51,50 | HKD 47,88 | 2,64M |
| 2026-09-18 | HKD 49,16 | +%7,34 | HKD 46,46 | HKD 49,16 | HKD 45,96 | 8,27M |
| 2026-09-17 | HKD 45,80 | -%0,39 | HKD 45,90 | HKD 47,28 | HKD 45,58 | 2,19M |
| 2026-09-16 | HKD 45,98 | -%1,96 | HKD 46,90 | HKD 47,30 | HKD 44,86 | 2,27M |
| 2026-09-15 | HKD 46,90 | -%2,05 | HKD 48,66 | HKD 48,66 | HKD 46,52 | 2,71M |
| 2026-09-14 | HKD 47,88 | -%4,72 | HKD 50,00 | HKD 50,00 | HKD 47,50 | 3,63M |
| 2026-09-11 | HKD 50,25 | +%1,35 | HKD 49,22 | HKD 50,55 | HKD 48,58 | 2,81M |
| 2026-09-10 | HKD 49,58 | -%6,45 | HKD 52,70 | HKD 52,70 | HKD 48,78 | 2,89M |
| 2026-09-09 | HKD 53,00 | +%5,79 | HKD 50,95 | HKD 53,95 | HKD 50,90 | 2,58M |
| 2026-09-08 | HKD 50,10 | -%1,96 | HKD 51,10 | HKD 51,95 | HKD 48,22 | 3,51M |
| 2026-09-07 | HKD 51,10 | -%3,13 | HKD 54,60 | HKD 56,70 | HKD 50,95 | 6,57M |
| 2026-09-04 | HKD 52,75 | +%3,33 | HKD 51,50 | HKD 53,20 | HKD 51,45 | 1,43M |
| 2026-09-03 | HKD 51,05 | +%2,63 | HKD 49,96 | HKD 51,45 | HKD 49,96 | 498,64K |
| 2026-09-02 | HKD 49,74 | -%2,37 | HKD 50,60 | HKD 51,10 | HKD 48,78 | 992,10K |
| 2026-09-01 | HKD 50,95 | -%3,87 | HKD 52,10 | HKD 52,15 | HKD 50,85 | 898,34K |
| 2026-08-31 | HKD 53,00 | +%1,92 | HKD 51,05 | HKD 53,60 | HKD 50,20 | 1,33M |
| 2026-08-28 | HKD 52,00 | -%1,70 | HKD 52,90 | HKD 53,30 | HKD 51,00 | 1,19M |
| 2026-08-27 | HKD 52,90 | +%3,02 | HKD 51,35 | HKD 53,25 | HKD 51,00 | 944,74K |
| 2026-08-26 | HKD 51,35 | -%1,15 | HKD 51,95 | HKD 53,30 | HKD 51,10 | 870,97K |
| 2026-08-25 | HKD 51,95 | +%3,90 | HKD 50,00 | HKD 52,30 | HKD 48,84 | 1,78M |
| 2026-08-24 | HKD 50,00 | -%4,40 | HKD 52,30 | HKD 53,70 | HKD 49,06 | 2,82M |
| 2026-08-21 | HKD 52,30 | +%2,65 | HKD 50,95 | HKD 54,20 | HKD 50,10 | 1,25M |
| 2026-08-20 | HKD 50,95 | -%0,29 | HKD 51,80 | HKD 52,00 | HKD 50,20 | 1,21M |
| 2026-08-19 | HKD 51,10 | -%11,90 | HKD 57,00 | HKD 57,05 | HKD 49,54 | 2,90M |
| 2026-08-18 | HKD 58,00 | -%2,19 | HKD 59,50 | HKD 59,70 | HKD 56,50 | 1,16M |
| 2026-08-17 | HKD 59,30 | +%1,19 | HKD 59,20 | HKD 59,40 | HKD 57,00 | 1,01M |
| 2026-08-14 | HKD 58,60 | -%0,85 | HKD 59,10 | HKD 59,45 | HKD 57,60 | 786,18K |
| 2026-08-13 | HKD 59,10 | -%2,64 | HKD 61,05 | HKD 61,45 | HKD 58,50 | 1,18M |
| 2026-08-12 | HKD 60,70 | +%4,93 | HKD 57,85 | HKD 61,20 | HKD 57,60 | 1,46M |
| 2026-08-11 | HKD 57,85 | +%4,99 | HKD 55,20 | HKD 59,30 | HKD 55,10 | 1,67M |
| 2026-08-10 | HKD 55,10 | -%3,59 | HKD 57,15 | HKD 58,00 | HKD 54,70 | 1,11M |
| 2026-08-07 | HKD 57,15 | +%0,35 | HKD 56,95 | HKD 57,85 | HKD 55,65 | 985,55K |
| 2026-08-06 | HKD 56,95 | -%3,96 | HKD 57,80 | HKD 59,70 | HKD 56,50 | 1,03M |
| 2026-08-05 | HKD 59,30 | +%5,99 | HKD 56,20 | HKD 59,75 | HKD 55,75 | 1,36M |
| 2026-08-04 | HKD 55,95 | +%5,07 | HKD 53,25 | HKD 56,15 | HKD 53,25 | 1,07M |
| 2026-08-03 | HKD 53,25 | +%2,40 | HKD 51,25 | HKD 53,40 | HKD 50,00 | 988,96K |
| 2026-07-31 | HKD 52,00 | +%9,43 | HKD 52,00 | HKD 53,65 | HKD 50,90 | 1,80M |
| 2026-07-30 | HKD 47,52 | -%7,91 | HKD 52,65 | HKD 52,65 | HKD 46,62 | 2,46M |
| 2026-07-29 | HKD 51,60 | -%3,10 | HKD 54,00 | HKD 54,20 | HKD 50,00 | 1,28M |
| 2026-07-28 | HKD 53,25 | -%9,52 | HKD 57,30 | HKD 58,00 | HKD 52,65 | 1,60M |
| 2026-07-27 | HKD 58,85 | +%3,70 | HKD 56,60 | HKD 59,15 | HKD 55,05 | 790,39K |
| 2026-07-24 | HKD 56,75 | -%2,49 | HKD 58,20 | HKD 58,20 | HKD 55,00 | 697,13K |
| 2026-07-23 | HKD 58,20 | +%2,11 | HKD 57,10 | HKD 58,95 | HKD 56,55 | 841,16K |
| 2026-07-22 | HKD 57,00 | -%1,30 | HKD 58,20 | HKD 59,00 | HKD 56,35 | 1,04M |
| 2026-07-21 | HKD 57,75 | +%9,58 | HKD 52,70 | HKD 58,00 | HKD 51,50 | 1,40M |
| 2026-07-20 | HKD 52,70 | -%1,40 | HKD 54,00 | HKD 54,85 | HKD 51,80 | 1,20M |
| 2026-07-17 | HKD 53,45 | -%12,81 | HKD 61,20 | HKD 61,20 | HKD 53,25 | 2,26M |
| 2026-07-16 | HKD 61,30 | -%6,34 | HKD 64,50 | HKD 65,65 | HKD 61,20 | 1,28M |
| 2026-07-15 | HKD 65,45 | -%0,08 | HKD 65,65 | HKD 66,25 | HKD 64,30 | 594,44K |
| 2026-07-14 | HKD 65,50 | +%5,99 | HKD 61,60 | HKD 65,50 | HKD 60,50 | 1,40M |
| 2026-07-13 | HKD 61,80 | -%7,97 | HKD 67,00 | HKD 67,00 | HKD 61,65 | 1,54M |
| 2026-07-10 | HKD 67,15 | -%1,83 | HKD 68,50 | HKD 70,05 | HKD 65,85 | 1,66M |
| 2026-07-09 | HKD 68,40 | +%4,91 | HKD 65,20 | HKD 68,65 | HKD 64,50 | 1,43M |
| 2026-07-08 | HKD 65,20 | -%9,00 | HKD 70,50 | HKD 71,65 | HKD 64,80 | 2,69M |
| 2026-07-07 | HKD 71,65 | +%1,42 | HKD 70,60 | HKD 73,80 | HKD 69,65 | 2,04M |
| 2026-07-06 | HKD 70,65 | -%2,82 | HKD 73,00 | HKD 73,00 | HKD 66,70 | 1,65M |
| 2026-07-03 | HKD 72,70 | +%7,86 | HKD 66,90 | HKD 73,30 | HKD 65,25 | 1,67M |
| 2026-07-02 | HKD 67,40 | -%4,06 | HKD 69,75 | HKD 74,15 | HKD 66,90 | 4,04M |
| 2026-06-30 | HKD 70,25 | +%15,83 | HKD 60,65 | HKD 71,60 | HKD 60,65 | 3,41M |
| 2026-06-29 | HKD 60,65 | +%0,25 | HKD 60,65 | HKD 65,50 | HKD 59,30 | 1,56M |
| 2026-06-26 | HKD 60,50 | -%2,10 | HKD 60,00 | HKD 60,90 | HKD 57,65 | 1,11M |
| 2026-06-25 | HKD 61,80 | +%5,10 | HKD 58,80 | HKD 61,80 | HKD 57,95 | 1,64M |
| 2026-06-24 | HKD 58,80 | -%0,84 | HKD 59,55 | HKD 60,10 | HKD 56,60 | 1,45M |
| 2026-06-23 | HKD 59,30 | -%7,42 | HKD 64,30 | HKD 64,30 | HKD 58,65 | 1,42M |
| 2026-06-22 | HKD 64,05 | -%1,46 | HKD 65,15 | HKD 65,90 | HKD 62,35 | 958,20K |
| 2026-06-18 | HKD 65,00 | +%2,44 | HKD 63,40 | HKD 65,00 | HKD 63,40 | 571,58K |
| 2026-06-17 | HKD 63,45 | -%1,09 | HKD 64,15 | HKD 64,95 | HKD 61,45 | 973,44K |
| 2026-06-16 | HKD 64,15 | +%5,16 | HKD 61,00 | HKD 64,40 | HKD 59,40 | 1,59M |
| 2026-06-15 | HKD 61,00 | +%16,30 | HKD 53,50 | HKD 62,00 | HKD 53,50 | 2,18M |
| 2026-06-12 | HKD 52,45 | +%0,67 | HKD 53,05 | HKD 54,85 | HKD 52,00 | 937,20K |
| 2026-06-11 | HKD 52,10 | -%1,33 | HKD 51,85 | HKD 52,50 | HKD 50,20 | 1,04M |
| 2026-06-10 | HKD 52,80 | -%5,88 | HKD 56,05 | HKD 56,05 | HKD 51,40 | 1,92M |
| 2026-06-09 | HKD 56,10 | +%2,47 | HKD 54,75 | HKD 57,00 | HKD 53,90 | 888,34K |
| 2026-06-08 | HKD 54,75 | -%2,49 | HKD 55,55 | HKD 56,00 | HKD 53,60 | 809,56K |
| 2026-06-05 | HKD 56,15 | -%1,23 | HKD 57,40 | HKD 57,75 | HKD 54,10 | 1,36M |
| 2026-06-04 | HKD 56,85 | -%2,65 | HKD 57,50 | HKD 59,15 | HKD 56,80 | 1,04M |
| 2026-06-03 | HKD 58,40 | +%1,65 | HKD 57,00 | HKD 58,50 | HKD 55,60 | 1,01M |
| 2026-06-02 | HKD 57,45 | +%0,70 | HKD 56,00 | HKD 57,50 | HKD 53,50 | 2,67M |
| 2026-06-01 | HKD 57,05 | +%4,49 | HKD 54,60 | HKD 58,30 | HKD 54,60 | 1,30M |
| 2026-05-29 | HKD 54,60 | -%1,44 | HKD 55,50 | HKD 56,40 | HKD 53,30 | 1,50M |
| 2026-05-28 | HKD 55,40 | -%2,72 | HKD 56,50 | HKD 56,50 | HKD 54,15 | 1,44M |
| 2026-05-27 | HKD 56,95 | -%1,81 | HKD 58,95 | HKD 59,15 | HKD 56,55 | 737,55K |
| 2026-05-26 | HKD 58,00 | -%4,05 | HKD 60,45 | HKD 60,95 | HKD 57,70 | 1,54M |