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 11,85 | +%0,42 | HKD 11,88 | HKD 12,10 | HKD 11,41 | 24,38M |
| 2026-09-29 | HKD 11,80 | +%0,85 | HKD 11,92 | HKD 12,44 | HKD 11,55 | 25,65M |
| 2026-09-28 | HKD 11,70 | +%13,26 | HKD 10,55 | HKD 11,95 | HKD 10,48 | 27,72M |
| 2026-09-25 | HKD 10,33 | +%3,51 | HKD 9,99 | HKD 10,88 | HKD 9,98 | 14,96M |
| 2026-09-24 | HKD 9,98 | +%8,01 | HKD 9,22 | HKD 9,98 | HKD 9,09 | 14,68M |
| 2026-09-23 | HKD 9,24 | -%0,54 | HKD 9,30 | HKD 9,56 | HKD 9,20 | 13,25M |
| 2026-09-22 | HKD 9,29 | +%10,40 | HKD 8,42 | HKD 9,29 | HKD 8,42 | 17,28M |
| 2026-09-21 | HKD 8,41 | +%1,57 | HKD 8,27 | HKD 8,52 | HKD 8,26 | 9,86M |
| 2026-09-18 | HKD 8,28 | +%0,61 | HKD 8,23 | HKD 8,29 | HKD 8,19 | 6,94M |
| 2026-09-17 | HKD 8,23 | +%0,12 | HKD 8,22 | HKD 8,23 | HKD 7,98 | 5,23M |
| 2026-09-16 | HKD 8,23 | +%0,24 | HKD 8,20 | HKD 8,27 | HKD 8,19 | 6,99M |
| 2026-09-15 | HKD 8,20 | +%0,06 | HKD 8,20 | HKD 8,22 | HKD 8,16 | 5,18M |
| 2026-09-14 | HKD 8,20 | +%0,06 | HKD 8,20 | HKD 8,23 | HKD 8,15 | 5,33M |
| 2026-09-11 | HKD 8,19 | -%0,73 | HKD 8,24 | HKD 8,24 | HKD 8,13 | 8,40M |
| 2026-09-10 | HKD 8,26 | -%0,06 | HKD 8,24 | HKD 8,34 | HKD 8,21 | 6,12M |
| 2026-09-09 | HKD 8,26 | -%0,18 | HKD 8,24 | HKD 8,29 | HKD 8,18 | 6,10M |
| 2026-09-08 | HKD 8,27 | +%0,73 | HKD 8,21 | HKD 8,28 | HKD 8,21 | 7,55M |
| 2026-09-07 | HKD 8,22 | +%0,06 | HKD 8,20 | HKD 8,35 | HKD 8,19 | 6,68M |
| 2026-09-04 | HKD 8,21 | +%0,06 | HKD 8,21 | HKD 8,26 | HKD 8,19 | 6,12M |
| 2026-09-03 | HKD 8,20 | +%0,06 | HKD 8,20 | HKD 8,22 | HKD 8,15 | 6,35M |
| 2026-09-02 | HKD 8,20 | -%1,62 | HKD 8,31 | HKD 8,31 | HKD 8,16 | 6,68M |
| 2026-09-01 | HKD 8,34 | +%0,42 | HKD 8,39 | HKD 8,70 | HKD 8,27 | 10,28M |
| 2026-08-31 | HKD 8,30 | +%0,42 | HKD 8,27 | HKD 8,41 | HKD 8,18 | 5,91M |
| 2026-08-28 | HKD 8,27 | +%0,06 | HKD 8,25 | HKD 8,31 | HKD 8,24 | 6,13M |
| 2026-08-27 | HKD 8,26 | +%0,73 | HKD 8,19 | HKD 8,38 | HKD 8,19 | 6,22M |
| 2026-08-26 | HKD 8,20 | -%0,97 | HKD 8,27 | HKD 8,27 | HKD 8,18 | 7,53M |
| 2026-08-25 | HKD 8,28 | -%0,84 | HKD 8,34 | HKD 8,36 | HKD 8,23 | 6,25M |
| 2026-08-24 | HKD 8,35 | +%0,60 | HKD 8,30 | HKD 8,38 | HKD 8,24 | 6,04M |
| 2026-08-21 | HKD 8,30 | +%1,22 | HKD 8,20 | HKD 8,33 | HKD 8,18 | 7,68M |
| 2026-08-20 | HKD 8,20 | -%1,97 | HKD 8,36 | HKD 8,38 | HKD 8,18 | 6,45M |
| 2026-08-19 | HKD 8,36 | +%1,03 | HKD 8,26 | HKD 8,46 | HKD 8,26 | 7,10M |
| 2026-08-18 | HKD 8,28 | +%0,85 | HKD 8,20 | HKD 8,30 | HKD 8,19 | 7,82M |
| 2026-08-17 | HKD 8,21 | +%0,06 | HKD 8,22 | HKD 8,23 | HKD 8,19 | 5,18M |
| 2026-08-14 | HKD 8,20 | +%0,06 | HKD 8,19 | HKD 8,23 | HKD 8,16 | 5,31M |
| 2026-08-13 | HKD 8,20 | -%0,18 | HKD 8,22 | HKD 8,23 | HKD 8,14 | 5,82M |
| 2026-08-12 | HKD 8,22 | +%0,06 | HKD 8,22 | HKD 8,28 | HKD 8,20 | 6,89M |
| 2026-08-11 | HKD 8,21 | +%0,12 | HKD 8,19 | HKD 8,28 | HKD 8,18 | 7,93M |
| 2026-08-10 | HKD 8,20 | -%0,06 | HKD 8,21 | HKD 8,24 | HKD 8,17 | 6,99M |
| 2026-08-07 | HKD 8,20 | +%0,06 | HKD 8,20 | HKD 8,28 | HKD 8,16 | 6,93M |
| 2026-08-06 | HKD 8,20 | %0,00 | HKD 8,20 | HKD 8,22 | HKD 8,06 | 6,14M |
| 2026-08-05 | HKD 8,20 | -%0,06 | HKD 8,21 | HKD 8,24 | HKD 8,15 | 5,67M |
| 2026-08-04 | HKD 8,20 | -%0,79 | HKD 8,26 | HKD 8,28 | HKD 8,16 | 5,27M |
| 2026-08-03 | HKD 8,27 | +%0,73 | HKD 8,22 | HKD 8,27 | HKD 8,19 | 6,34M |
| 2026-07-31 | HKD 8,21 | +%0,12 | HKD 8,21 | HKD 8,27 | HKD 8,05 | 6,49M |
| 2026-07-30 | HKD 8,20 | -%0,12 | HKD 8,20 | HKD 8,25 | HKD 8,04 | 7,36M |
| 2026-07-29 | HKD 8,21 | +%0,12 | HKD 8,21 | HKD 8,24 | HKD 8,13 | 6,19M |
| 2026-07-28 | HKD 8,20 | -%0,97 | HKD 8,27 | HKD 8,29 | HKD 8,12 | 6,42M |
| 2026-07-27 | HKD 8,28 | +%0,12 | HKD 8,22 | HKD 8,32 | HKD 8,22 | 6,54M |
| 2026-07-24 | HKD 8,27 | -%0,12 | HKD 8,27 | HKD 8,29 | HKD 8,16 | 6,22M |
| 2026-07-23 | HKD 8,28 | +%0,36 | HKD 8,24 | HKD 8,30 | HKD 8,23 | 8,77M |
| 2026-07-22 | HKD 8,25 | %0,00 | HKD 8,23 | HKD 8,27 | HKD 8,16 | 6,27M |
| 2026-07-21 | HKD 8,25 | +%0,61 | HKD 8,21 | HKD 8,53 | HKD 8,13 | 9,15M |
| 2026-07-20 | HKD 8,20 | -%1,20 | HKD 8,29 | HKD 8,29 | HKD 8,09 | 8,30M |
| 2026-07-17 | HKD 8,30 | +%1,10 | HKD 8,22 | HKD 8,30 | HKD 8,07 | 7,09M |
| 2026-07-16 | HKD 8,21 | +%0,12 | HKD 8,21 | HKD 8,29 | HKD 8,05 | 7,91M |
| 2026-07-15 | HKD 8,20 | +%1,61 | HKD 8,08 | HKD 8,23 | HKD 8,05 | 6,87M |
| 2026-07-14 | HKD 8,07 | -%2,30 | HKD 8,25 | HKD 8,30 | HKD 8,04 | 8,29M |
| 2026-07-13 | HKD 8,26 | -%1,31 | HKD 8,38 | HKD 8,38 | HKD 8,22 | 8,55M |
| 2026-07-10 | HKD 8,37 | -%0,48 | HKD 8,40 | HKD 8,46 | HKD 8,24 | 10,45M |
| 2026-07-09 | HKD 8,41 | +%0,24 | HKD 8,40 | HKD 8,47 | HKD 8,33 | 9,61M |
| 2026-07-08 | HKD 8,39 | -%0,59 | HKD 8,45 | HKD 8,53 | HKD 8,30 | 9,56M |
| 2026-07-07 | HKD 8,44 | +%0,72 | HKD 8,37 | HKD 8,59 | HKD 8,37 | 9,56M |
| 2026-07-06 | HKD 8,38 | -%0,48 | HKD 8,43 | HKD 8,50 | HKD 8,29 | 6,10M |
| 2026-07-03 | HKD 8,42 | -%0,94 | HKD 8,43 | HKD 8,51 | HKD 8,35 | 6,03M |
| 2026-07-02 | HKD 8,50 | %0,00 | HKD 8,53 | HKD 8,58 | HKD 8,22 | 6,11M |
| 2026-06-30 | HKD 8,50 | +%0,47 | HKD 8,49 | HKD 8,60 | HKD 8,31 | 6,50M |
| 2026-06-29 | HKD 8,46 | +%2,55 | HKD 8,29 | HKD 8,64 | HKD 8,29 | 6,72M |
| 2026-06-26 | HKD 8,25 | -%0,48 | HKD 8,30 | HKD 8,38 | HKD 8,19 | 4,94M |
| 2026-06-25 | HKD 8,29 | -%1,54 | HKD 8,36 | HKD 8,48 | HKD 8,26 | 6,20M |
| 2026-06-24 | HKD 8,42 | -%0,94 | HKD 8,51 | HKD 8,65 | HKD 8,19 | 10,09M |
| 2026-06-23 | HKD 8,50 | -%1,62 | HKD 8,64 | HKD 8,64 | HKD 8,28 | 6,15M |
| 2026-06-22 | HKD 8,64 | +%1,65 | HKD 8,46 | HKD 8,65 | HKD 8,27 | 6,88M |
| 2026-06-18 | HKD 8,50 | +%0,95 | HKD 8,41 | HKD 8,54 | HKD 8,38 | 7,02M |
| 2026-06-17 | HKD 8,42 | +%2,81 | HKD 8,18 | HKD 8,47 | HKD 8,04 | 9,11M |
| 2026-06-16 | HKD 8,19 | +%0,24 | HKD 8,18 | HKD 8,24 | HKD 8,04 | 7,12M |
| 2026-06-15 | HKD 8,17 | +%0,49 | HKD 8,10 | HKD 8,19 | HKD 8,00 | 6,66M |
| 2026-06-12 | HKD 8,13 | +%0,99 | HKD 8,04 | HKD 8,14 | HKD 7,99 | 8,47M |
| 2026-06-11 | HKD 8,05 | +%0,37 | HKD 8,03 | HKD 8,07 | HKD 7,95 | 10,31M |
| 2026-06-10 | HKD 8,02 | -%2,20 | HKD 8,18 | HKD 8,30 | HKD 7,99 | 12,33M |
| 2026-06-09 | HKD 8,20 | -%1,09 | HKD 8,32 | HKD 8,38 | HKD 8,00 | 8,18M |
| 2026-06-08 | HKD 8,29 | +%0,73 | HKD 8,25 | HKD 8,63 | HKD 7,82 | 7,81M |
| 2026-06-05 | HKD 8,23 | +%0,24 | HKD 8,22 | HKD 8,25 | HKD 7,90 | 8,21M |
| 2026-06-04 | HKD 8,21 | -%5,96 | HKD 8,75 | HKD 8,85 | HKD 8,14 | 7,08M |
| 2026-06-03 | HKD 8,73 | +%4,05 | HKD 8,37 | HKD 8,75 | HKD 8,27 | 7,06M |
| 2026-06-02 | HKD 8,39 | +%0,12 | HKD 8,39 | HKD 8,45 | HKD 8,17 | 6,52M |
| 2026-06-01 | HKD 8,38 | +%0,36 | HKD 8,36 | HKD 8,55 | HKD 8,33 | 5,97M |
| 2026-05-29 | HKD 8,35 | +%4,38 | HKD 8,01 | HKD 8,42 | HKD 8,01 | 7,53M |
| 2026-05-28 | HKD 8,00 | -%8,36 | HKD 8,49 | HKD 8,73 | HKD 7,50 | 14,21M |
| 2026-05-27 | HKD 8,73 | -%7,03 | HKD 9,42 | HKD 9,94 | HKD 8,34 | 13,75M |
| 2026-05-26 | HKD 9,39 | -%4,28 | HKD 9,70 | HKD 9,86 | HKD 9,32 | 8,39M |