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 362,40 | +%2,84 | HKD 351,40 | HKD 363,60 | HKD 347,60 | 246,19K |
| 2026-09-29 | HKD 352,40 | +%0,97 | HKD 350,00 | HKD 353,40 | HKD 342,80 | 317,12K |
| 2026-09-28 | HKD 349,00 | -%0,68 | HKD 363,00 | HKD 363,00 | HKD 343,20 | 217,84K |
| 2026-09-25 | HKD 351,40 | -%1,29 | HKD 352,60 | HKD 352,60 | HKD 345,00 |
| 166,50K |
| 2026-09-24 | HKD 356,00 | -%2,09 | HKD 360,00 | HKD 371,60 | HKD 345,20 | 487,63K |
| 2026-09-23 | HKD 363,60 | -%0,76 | HKD 367,20 | HKD 372,40 | HKD 363,00 | 125,10K |
| 2026-09-22 | HKD 366,40 | +%1,33 | HKD 374,80 | HKD 374,80 | HKD 358,00 | 203,42K |
| 2026-09-21 | HKD 361,60 | -%0,33 | HKD 370,00 | HKD 370,00 | HKD 355,00 | 349,20K |
| 2026-09-18 | HKD 362,80 | +%0,33 | HKD 362,80 | HKD 366,60 | HKD 358,80 | 198,40K |
| 2026-09-17 | HKD 361,60 | -%0,06 | HKD 355,40 | HKD 366,20 | HKD 354,40 | 407,58K |
| 2026-09-16 | HKD 361,80 | -%2,37 | HKD 363,40 | HKD 366,60 | HKD 357,00 | 385,93K |
| 2026-09-15 | HKD 370,60 | -%4,88 | HKD 374,00 | HKD 385,60 | HKD 369,80 | 284,42K |
| 2026-09-14 | HKD 389,60 | +%7,21 | HKD 363,60 | HKD 390,60 | HKD 361,80 | 490,19K |
| 2026-09-11 | HKD 363,40 | -%0,60 | HKD 365,60 | HKD 367,40 | HKD 360,60 | 258,61K |
| 2026-09-10 | HKD 365,60 | -%3,08 | HKD 368,20 | HKD 369,40 | HKD 361,80 | 440,22K |
| 2026-09-09 | HKD 377,20 | +%0,21 | HKD 376,40 | HKD 379,40 | HKD 367,00 | 432,00K |
| 2026-09-08 | HKD 376,40 | -%3,78 | HKD 398,00 | HKD 398,00 | HKD 373,40 | 373,79K |
| 2026-09-07 | HKD 391,20 | -%3,46 | HKD 408,60 | HKD 408,80 | HKD 383,00 | 615,08K |
| 2026-09-04 | HKD 405,20 | -%0,98 | HKD 417,80 | HKD 417,80 | HKD 398,40 | 390,34K |
| 2026-09-03 | HKD 409,20 | -%0,20 | HKD 410,20 | HKD 412,00 | HKD 403,00 | 149,50K |
| 2026-09-02 | HKD 410,00 | -%2,47 | HKD 425,80 | HKD 425,80 | HKD 403,60 | 312,11K |
| 2026-09-01 | HKD 420,40 | -%1,82 | HKD 433,00 | HKD 433,00 | HKD 417,40 | 340,40K |
| 2026-08-31 | HKD 428,20 | -%3,73 | HKD 444,80 | HKD 449,80 | HKD 417,00 | 358,95K |
| 2026-08-28 | HKD 444,80 | +%4,66 | HKD 425,00 | HKD 444,80 | HKD 424,00 | 455,33K |
| 2026-08-27 | HKD 425,00 | +%2,66 | HKD 413,60 | HKD 435,00 | HKD 409,80 | 478,56K |
| 2026-08-26 | HKD 414,00 | +%3,19 | HKD 405,00 | HKD 445,20 | HKD 404,80 | 1,08M |
| 2026-08-25 | HKD 401,20 | -%3,46 | HKD 435,80 | HKD 443,20 | HKD 378,00 | 1,84M |
| 2026-08-24 | HKD 415,60 | +%1,56 | HKD 410,00 | HKD 418,20 | HKD 393,80 | 584,74K |
| 2026-08-21 | HKD 409,20 | +%2,30 | HKD 390,00 | HKD 410,00 | HKD 390,00 | 433,14K |
| 2026-08-20 | HKD 400,00 | +%1,52 | HKD 400,00 | HKD 409,60 | HKD 387,60 | 311,71K |
| 2026-08-19 | HKD 394,00 | -%1,89 | HKD 401,60 | HKD 409,40 | HKD 386,80 | 241,93K |
| 2026-08-18 | HKD 401,60 | -%2,81 | HKD 404,20 | HKD 411,80 | HKD 397,00 | 193,81K |
| 2026-08-17 | HKD 413,20 | +%3,35 | HKD 397,60 | HKD 424,80 | HKD 393,20 | 303,11K |
| 2026-08-14 | HKD 399,80 | +%1,22 | HKD 380,00 | HKD 404,20 | HKD 380,00 | 327,62K |
| 2026-08-13 | HKD 395,00 | +%4,50 | HKD 378,80 | HKD 406,00 | HKD 378,00 | 544,71K |
| 2026-08-12 | HKD 378,00 | +%1,83 | HKD 369,20 | HKD 385,60 | HKD 369,00 | 207,06K |
| 2026-08-11 | HKD 371,20 | -%2,37 | HKD 370,20 | HKD 384,20 | HKD 370,00 | 93,22K |
| 2026-08-10 | HKD 380,20 | +%3,09 | HKD 368,00 | HKD 386,80 | HKD 368,00 | 102,22K |
| 2026-08-07 | HKD 368,80 | -%0,81 | HKD 369,80 | HKD 372,80 | HKD 361,20 | 89,25K |
| 2026-08-06 | HKD 371,80 | -%2,41 | HKD 377,00 | HKD 377,00 | HKD 368,20 | 67,11K |
| 2026-08-05 | HKD 381,00 | +%1,60 | HKD 373,20 | HKD 383,00 | HKD 360,40 | 264,22K |
| 2026-08-04 | HKD 375,00 | -%2,70 | HKD 383,20 | HKD 383,20 | HKD 368,00 | 396,71K |
| 2026-08-03 | HKD 385,40 | -%0,21 | HKD 387,00 | HKD 392,00 | HKD 371,60 | 224,31K |
| 2026-07-31 | HKD 386,20 | -%2,57 | HKD 395,20 | HKD 399,80 | HKD 371,00 | 263,71K |
| 2026-07-30 | HKD 396,40 | +%2,16 | HKD 390,00 | HKD 410,00 | HKD 385,00 | 864,80K |
| 2026-07-29 | HKD 388,00 | +%1,46 | HKD 380,60 | HKD 396,80 | HKD 375,40 | 720,98K |
| 2026-07-28 | HKD 382,40 | +%11,36 | HKD 343,80 | HKD 387,40 | HKD 330,20 | 1,07M |
| 2026-07-27 | HKD 343,40 | -%0,81 | HKD 340,00 | HKD 351,20 | HKD 335,60 | 496,11K |
| 2026-07-24 | HKD 346,20 | -%2,53 | HKD 355,20 | HKD 357,80 | HKD 342,40 | 237,31K |
| 2026-07-23 | HKD 355,20 | -%7,55 | HKD 377,00 | HKD 377,00 | HKD 353,20 | 581,21K |
| 2026-07-22 | HKD 384,20 | -%0,16 | HKD 389,00 | HKD 389,00 | HKD 373,40 | 202,64K |
| 2026-07-21 | HKD 384,80 | -%1,54 | HKD 381,40 | HKD 390,40 | HKD 375,20 | 139,32K |
| 2026-07-20 | HKD 390,80 | +%3,44 | HKD 376,00 | HKD 395,00 | HKD 376,00 | 151,43K |
| 2026-07-17 | HKD 377,80 | -%1,87 | HKD 405,00 | HKD 405,00 | HKD 368,20 | 279,93K |
| 2026-07-16 | HKD 385,00 | -%8,59 | HKD 412,00 | HKD 422,00 | HKD 383,00 | 464,56K |
| 2026-07-15 | HKD 421,20 | +%4,52 | HKD 403,00 | HKD 425,00 | HKD 395,80 | 373,31K |
| 2026-07-14 | HKD 403,00 | +%6,28 | HKD 399,80 | HKD 414,00 | HKD 379,80 | 479,75K |
| 2026-07-13 | HKD 379,20 | +%2,99 | HKD 368,20 | HKD 388,80 | HKD 359,40 | 377,13K |
| 2026-07-10 | HKD 368,20 | +%0,71 | HKD 370,00 | HKD 383,80 | HKD 358,00 | 201,77K |
| 2026-07-09 | HKD 365,60 | -%4,14 | HKD 380,00 | HKD 392,80 | HKD 363,20 | 456,76K |
| 2026-07-08 | HKD 381,40 | +%1,92 | HKD 372,20 | HKD 394,40 | HKD 369,80 | 361,45K |
| 2026-07-07 | HKD 374,20 | -%5,51 | HKD 392,00 | HKD 403,80 | HKD 370,20 | 515,30K |
| 2026-07-06 | HKD 396,00 | +%9,39 | HKD 362,20 | HKD 402,00 | HKD 349,00 | 682,36K |
| 2026-07-03 | HKD 362,00 | +%8,00 | HKD 335,00 | HKD 375,80 | HKD 334,40 | 396,60K |
| 2026-07-02 | HKD 335,20 | +%7,57 | HKD 307,00 | HKD 349,40 | HKD 303,80 | 429,30K |
| 2026-06-30 | HKD 311,60 | +%2,97 | HKD 299,60 | HKD 316,00 | HKD 292,80 | 170,80K |
| 2026-06-29 | HKD 302,60 | +%3,84 | HKD 292,00 | HKD 313,40 | HKD 292,00 | 213,40K |
| 2026-06-26 | HKD 291,40 | -%5,39 | HKD 308,00 | HKD 308,00 | HKD 289,00 | 192,10K |
| 2026-06-25 | HKD 308,00 | -%3,21 | HKD 318,20 | HKD 318,20 | HKD 301,40 | 215,31K |
| 2026-06-24 | HKD 318,20 | -%0,75 | HKD 338,00 | HKD 338,00 | HKD 312,20 | 104,60K |
| 2026-06-23 | HKD 320,60 | -%1,35 | HKD 329,00 | HKD 329,00 | HKD 314,20 | 244,23K |
| 2026-06-22 | HKD 325,00 | -%1,52 | HKD 326,00 | HKD 333,80 | HKD 314,40 | 379,95K |
| 2026-06-18 | HKD 330,00 | -%3,06 | HKD 340,60 | HKD 340,60 | HKD 326,40 | 369,73K |
| 2026-06-17 | HKD 340,40 | -%4,17 | HKD 364,80 | HKD 364,80 | HKD 338,80 | 181,52K |
| 2026-06-16 | HKD 355,20 | +%1,02 | HKD 350,20 | HKD 359,80 | HKD 346,20 | 298,85K |
| 2026-06-15 | HKD 351,60 | -%6,49 | HKD 376,00 | HKD 383,80 | HKD 351,00 | 331,00K |
| 2026-06-12 | HKD 376,00 | -%1,05 | HKD 380,00 | HKD 398,80 | HKD 375,80 | 450,70K |
| 2026-06-11 | HKD 380,00 | +%7,41 | HKD 357,80 | HKD 388,00 | HKD 345,00 | 731,20K |
| 2026-06-10 | HKD 353,80 | +%4,24 | HKD 340,00 | HKD 360,00 | HKD 338,40 | 374,56K |
| 2026-06-09 | HKD 339,40 | +%1,31 | HKD 335,00 | HKD 347,00 | HKD 333,40 | 468,40K |
| 2026-06-08 | HKD 335,00 | +%3,08 | HKD 328,00 | HKD 339,40 | HKD 301,00 | 1,22M |
| 2026-06-05 | HKD 325,00 | -%2,64 | HKD 330,20 | HKD 341,40 | HKD 325,00 | 297,70K |
| 2026-06-04 | HKD 333,80 | -%4,68 | HKD 346,20 | HKD 363,00 | HKD 332,40 | 397,45K |
| 2026-06-03 | HKD 350,20 | -%3,10 | HKD 351,00 | HKD 371,80 | HKD 349,80 | 216,57K |
| 2026-06-02 | HKD 361,40 | +%0,33 | HKD 360,20 | HKD 367,80 | HKD 341,20 | 409,26K |
| 2026-06-01 | HKD 360,20 | +%8,36 | HKD 332,40 | HKD 367,60 | HKD 332,40 | 516,24K |
| 2026-05-29 | HKD 332,40 | -%3,99 | HKD 356,20 | HKD 364,00 | HKD 332,40 | 815,74K |
| 2026-05-28 | HKD 346,20 | -%2,97 | HKD 356,20 | HKD 356,20 | HKD 325,00 | 2,20M |
| 2026-05-27 | HKD 356,80 | -%8,70 | HKD 390,80 | HKD 390,80 | HKD 343,00 | 940,01K |
| 2026-05-26 | HKD 390,80 | -%3,51 | HKD 405,00 | HKD 405,00 | HKD 382,20 | 121,67K |