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 281,80 | +%1,44 | HKD 282,80 | HKD 287,80 | HKD 274,40 | 174,28K |
| 2026-09-29 | HKD 277,80 | -%0,43 | HKD 279,00 | HKD 295,40 | HKD 271,80 | 279,01K |
| 2026-09-28 | HKD 279,00 | -%6,81 | HKD 307,80 | HKD 307,80 | HKD 273,60 | 338,84K |
| 2026-09-25 | HKD 299,40 | -%4,04 | HKD 302,00 | HKD 304,20 | HKD 296,80 |
| 52,23K |
| 2026-09-24 | HKD 312,00 | +%0,13 | HKD 305,20 | HKD 312,00 | HKD 295,60 | 216,06K |
| 2026-09-23 | HKD 311,60 | -%3,11 | HKD 323,20 | HKD 334,20 | HKD 298,00 | 567,72K |
| 2026-09-22 | HKD 321,60 | +%1,71 | HKD 328,00 | HKD 351,80 | HKD 318,00 | 957,08K |
| 2026-09-21 | HKD 316,20 | -%2,17 | HKD 333,00 | HKD 337,00 | HKD 306,00 | 520,40K |
| 2026-09-18 | HKD 323,20 | +%22,61 | HKD 270,20 | HKD 330,00 | HKD 270,20 | 1,48M |
| 2026-09-17 | HKD 263,60 | -%1,86 | HKD 280,00 | HKD 288,00 | HKD 260,80 | 480,32K |
| 2026-09-16 | HKD 268,60 | -%1,47 | HKD 278,60 | HKD 285,80 | HKD 264,20 | 445,61K |
| 2026-09-15 | HKD 272,60 | -%1,59 | HKD 286,80 | HKD 296,40 | HKD 265,00 | 300,87K |
| 2026-09-14 | HKD 277,00 | -%11,33 | HKD 305,00 | HKD 305,00 | HKD 276,00 | 413,07K |
| 2026-09-11 | HKD 312,40 | -%9,87 | HKD 340,00 | HKD 340,00 | HKD 306,00 | 580,18K |
| 2026-09-10 | HKD 346,60 | -%6,68 | HKD 373,80 | HKD 381,00 | HKD 341,60 | 658,68K |
| 2026-09-09 | HKD 371,40 | +%19,19 | HKD 323,20 | HKD 401,00 | HKD 323,20 | 1,61M |
| 2026-09-08 | HKD 311,60 | -%7,54 | HKD 341,20 | HKD 355,60 | HKD 304,00 | 625,00K |
| 2026-09-07 | HKD 337,00 | -%10,94 | HKD 400,00 | HKD 404,80 | HKD 320,00 | 965,20K |
| 2026-09-04 | HKD 378,40 | +%1,67 | HKD 378,20 | HKD 412,60 | HKD 373,00 | 460,97K |
| 2026-09-03 | HKD 372,20 | +%11,70 | HKD 333,20 | HKD 383,00 | HKD 331,40 | 343,27K |
| 2026-09-02 | HKD 333,20 | -%1,83 | HKD 339,40 | HKD 343,60 | HKD 325,40 | 86,72K |
| 2026-09-01 | HKD 339,40 | +%8,23 | HKD 325,80 | HKD 355,80 | HKD 307,80 | 189,53K |
| 2026-08-31 | HKD 313,60 | +%0,32 | HKD 307,00 | HKD 319,80 | HKD 298,60 | 82,26K |
| 2026-08-28 | HKD 312,60 | -%4,11 | HKD 326,00 | HKD 334,80 | HKD 309,20 | 107,99K |
| 2026-08-27 | HKD 326,00 | +%1,56 | HKD 325,00 | HKD 337,80 | HKD 315,80 | 170,87K |
| 2026-08-26 | HKD 321,00 | +%4,22 | HKD 312,00 | HKD 328,60 | HKD 305,20 | 106,89K |
| 2026-08-25 | HKD 308,00 | -%0,39 | HKD 315,00 | HKD 315,00 | HKD 299,20 | 109,34K |
| 2026-08-24 | HKD 309,20 | -%6,64 | HKD 331,60 | HKD 340,20 | HKD 300,20 | 133,01K |
| 2026-08-21 | HKD 331,20 | +%9,38 | HKD 320,80 | HKD 334,20 | HKD 299,40 | 125,02K |
| 2026-08-20 | HKD 302,80 | +%2,99 | HKD 297,00 | HKD 313,00 | HKD 294,00 | 79,49K |
| 2026-08-19 | HKD 294,00 | -%10,26 | HKD 310,00 | HKD 321,00 | HKD 288,00 | 104,58K |
| 2026-08-18 | HKD 327,60 | -%6,24 | HKD 351,00 | HKD 355,00 | HKD 326,20 | 152,54K |
| 2026-08-17 | HKD 349,40 | +%1,28 | HKD 348,80 | HKD 358,40 | HKD 336,80 | 127,01K |
| 2026-08-14 | HKD 345,00 | -%2,98 | HKD 359,00 | HKD 361,40 | HKD 340,00 | 138,19K |
| 2026-08-13 | HKD 355,60 | +%3,01 | HKD 356,60 | HKD 374,00 | HKD 350,20 | 207,60K |
| 2026-08-12 | HKD 345,20 | +%6,61 | HKD 323,80 | HKD 360,40 | HKD 323,80 | 168,73K |
| 2026-08-11 | HKD 323,80 | -%3,05 | HKD 334,00 | HKD 338,00 | HKD 317,00 | 161,48K |
| 2026-08-10 | HKD 334,00 | +%3,99 | HKD 321,20 | HKD 335,60 | HKD 318,00 | 111,86K |
| 2026-08-07 | HKD 321,20 | +%5,66 | HKD 304,00 | HKD 335,80 | HKD 300,00 | 181,82K |
| 2026-08-06 | HKD 304,00 | +%1,13 | HKD 291,60 | HKD 308,80 | HKD 286,80 | 101,71K |
| 2026-08-05 | HKD 300,60 | +%6,82 | HKD 279,00 | HKD 313,20 | HKD 271,40 | 209,33K |
| 2026-08-04 | HKD 281,40 | +%3,08 | HKD 273,00 | HKD 286,40 | HKD 266,00 | 124,99K |
| 2026-08-03 | HKD 273,00 | +%5,57 | HKD 258,20 | HKD 278,00 | HKD 255,20 | 105,58K |
| 2026-07-31 | HKD 258,60 | +%10,89 | HKD 247,00 | HKD 277,80 | HKD 247,00 | 161,76K |
| 2026-07-30 | HKD 233,20 | -%6,72 | HKD 246,00 | HKD 248,80 | HKD 228,40 | 344,57K |
| 2026-07-29 | HKD 250,00 | -%6,16 | HKD 270,00 | HKD 271,60 | HKD 239,00 | 169,12K |
| 2026-07-28 | HKD 266,40 | -%12,54 | HKD 288,20 | HKD 295,60 | HKD 261,60 | 145,78K |
| 2026-07-27 | HKD 304,60 | -%1,74 | HKD 320,00 | HKD 320,00 | HKD 286,60 | 100,62K |
| 2026-07-24 | HKD 310,00 | -%4,85 | HKD 319,20 | HKD 333,00 | HKD 308,60 | 103,16K |
| 2026-07-23 | HKD 325,80 | +%2,78 | HKD 318,20 | HKD 331,60 | HKD 309,00 | 142,09K |
| 2026-07-22 | HKD 317,00 | -%0,56 | HKD 321,00 | HKD 342,00 | HKD 315,20 | 148,54K |
| 2026-07-21 | HKD 318,80 | +%14,18 | HKD 279,00 | HKD 322,80 | HKD 279,00 | 292,91K |
| 2026-07-20 | HKD 279,20 | +%3,33 | HKD 281,00 | HKD 287,00 | HKD 260,40 | 210,39K |
| 2026-07-17 | HKD 270,20 | -%19,34 | HKD 335,00 | HKD 335,00 | HKD 267,60 | 261,93K |
| 2026-07-16 | HKD 335,00 | +%5,48 | HKD 315,00 | HKD 358,20 | HKD 306,00 | 183,42K |
| 2026-07-15 | HKD 317,60 | +%5,59 | HKD 300,80 | HKD 319,00 | HKD 291,00 | 189,00K |
| 2026-07-14 | HKD 300,80 | -%0,66 | HKD 302,80 | HKD 302,80 | HKD 278,80 | 209,75K |
| 2026-07-13 | HKD 302,80 | -%11,46 | HKD 343,00 | HKD 343,00 | HKD 298,00 | 193,21K |
| 2026-07-10 | HKD 342,00 | -%2,51 | HKD 351,20 | HKD 371,20 | HKD 340,60 | 183,73K |
| 2026-07-09 | HKD 350,80 | +%0,46 | HKD 350,00 | HKD 362,40 | HKD 340,00 | 121,08K |
| 2026-07-08 | HKD 349,20 | +%10,86 | HKD 314,00 | HKD 355,00 | HKD 296,00 | 307,45K |
| 2026-07-07 | HKD 315,00 | -%3,08 | HKD 325,00 | HKD 326,80 | HKD 305,40 | 183,67K |
| 2026-07-06 | HKD 325,00 | -%7,62 | HKD 351,00 | HKD 354,00 | HKD 318,60 | 229,84K |
| 2026-07-03 | HKD 351,80 | -%0,85 | HKD 350,00 | HKD 367,20 | HKD 345,40 | 138,02K |
| 2026-07-02 | HKD 354,80 | -%15,52 | HKD 408,00 | HKD 408,00 | HKD 345,40 | 351,84K |
| 2026-06-30 | HKD 420,00 | +%6,65 | HKD 393,80 | HKD 427,20 | HKD 387,00 | 234,55K |
| 2026-06-29 | HKD 393,80 | +%1,03 | HKD 389,00 | HKD 396,40 | HKD 375,00 | 219,65K |
| 2026-06-26 | HKD 389,80 | -%4,23 | HKD 407,00 | HKD 407,00 | HKD 383,00 | 187,57K |
| 2026-06-25 | HKD 407,00 | -%3,42 | HKD 421,40 | HKD 430,80 | HKD 380,20 | 383,58K |
| 2026-06-24 | HKD 421,40 | -%10,64 | HKD 470,00 | HKD 470,00 | HKD 410,20 | 446,54K |
| 2026-06-23 | HKD 471,60 | -%8,52 | HKD 515,50 | HKD 524,50 | HKD 455,00 | 262,31K |
| 2026-06-22 | HKD 515,50 | +%7,98 | HKD 478,80 | HKD 526,00 | HKD 466,80 | 353,81K |
| 2026-06-18 | HKD 477,40 | +%0,25 | HKD 466,20 | HKD 505,00 | HKD 459,00 | 240,53K |
| 2026-06-17 | HKD 476,20 | -%4,15 | HKD 486,80 | HKD 490,00 | HKD 471,00 | 117,20K |
| 2026-06-16 | HKD 496,80 | -%8,34 | HKD 542,00 | HKD 550,00 | HKD 483,40 | 216,29K |
| 2026-06-15 | HKD 542,00 | +%15,57 | HKD 470,20 | HKD 556,00 | HKD 470,20 | 328,51K |
| 2026-06-12 | HKD 469,00 | -%2,25 | HKD 501,50 | HKD 509,00 | HKD 464,80 | 135,11K |
| 2026-06-11 | HKD 479,80 | +%3,94 | HKD 454,20 | HKD 483,40 | HKD 444,00 | 193,57K |
| 2026-06-10 | HKD 461,60 | -%2,82 | HKD 470,00 | HKD 494,60 | HKD 448,60 | 273,10K |
| 2026-06-09 | HKD 475,00 | -%11,38 | HKD 560,00 | HKD 564,50 | HKD 470,00 | 464,00K |
| 2026-06-08 | HKD 536,00 | -%2,72 | HKD 519,00 | HKD 565,00 | HKD 510,00 | 339,36K |
| 2026-06-05 | HKD 551,00 | -%3,25 | HKD 585,00 | HKD 599,00 | HKD 550,00 | 479,25K |
| 2026-06-04 | HKD 569,50 | -%19,56 | HKD 708,00 | HKD 708,50 | HKD 532,00 | 929,18K |
| 2026-06-03 | HKD 708,00 | +%16,83 | HKD 662,00 | HKD 753,50 | HKD 650,00 | 857,16K |
| 2026-06-02 | HKD 606,00 | +%1,76 | HKD 595,50 | HKD 617,00 | HKD 575,50 | 164,74K |
| 2026-06-01 | HKD 595,50 | -%3,33 | HKD 616,00 | HKD 662,00 | HKD 595,50 | 238,16K |
| 2026-05-29 | HKD 616,00 | -%4,86 | HKD 650,00 | HKD 682,00 | HKD 607,50 | 321,05K |
| 2026-05-28 | HKD 647,50 | -%5,13 | HKD 690,00 | HKD 703,50 | HKD 627,50 | 364,42K |
| 2026-05-27 | HKD 682,50 | +%6,23 | HKD 660,00 | HKD 719,00 | HKD 634,00 | 537,46K |
| 2026-05-26 | HKD 642,50 | +%11,74 | HKD 579,00 | HKD 695,00 | HKD 519,50 | 792,08K |