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 48,54 | -%0,29 | HKD 49,20 | HKD 50,60 | HKD 48,02 | 46,52M |
| 2026-09-29 | HKD 48,68 | +%3,53 | HKD 47,00 | HKD 49,30 | HKD 46,12 | 51,89M |
| 2026-09-28 | HKD 47,02 | -%10,01 | HKD 52,25 | HKD 52,25 | HKD 46,74 | 85,50M |
| 2026-09-25 | HKD 52,25 | +%0,19 | HKD 51,80 | HKD 53,05 | HKD 50,00 | 24,33M |
| 2026-09-24 | HKD 52,15 | +%1,16 | HKD 50,95 | HKD 53,20 | HKD 49,12 | 78,10M |
| 2026-09-23 | HKD 51,55 | +%11,68 | HKD 46,96 | HKD 51,55 | HKD 46,88 | 136,87M |
| 2026-09-22 | HKD 46,16 | -%5,33 | HKD 49,88 | HKD 50,00 | HKD 46,06 | 77,44M |
| 2026-09-21 | HKD 48,76 | +%3,52 | HKD 47,88 | HKD 48,92 | HKD 46,58 | 55,01M |
| 2026-09-18 | HKD 47,10 | +%1,03 | HKD 47,16 | HKD 47,98 | HKD 45,40 | 70,94M |
| 2026-09-17 | HKD 46,62 | -%1,85 | HKD 47,42 | HKD 50,00 | HKD 45,62 | 89,16M |
| 2026-09-16 | HKD 47,50 | -%0,21 | HKD 48,20 | HKD 48,54 | HKD 46,40 | 51,76M |
| 2026-09-15 | HKD 47,60 | +%3,12 | HKD 46,60 | HKD 48,84 | HKD 46,16 | 60,95M |
| 2026-09-14 | HKD 46,16 | -%3,63 | HKD 46,02 | HKD 48,70 | HKD 44,68 | 63,23M |
| 2026-09-11 | HKD 47,90 | -%1,48 | HKD 47,42 | HKD 49,20 | HKD 45,52 | 72,81M |
| 2026-09-10 | HKD 48,62 | +%1,29 | HKD 47,72 | HKD 50,75 | HKD 47,56 | 68,52M |
| 2026-09-09 | HKD 48,00 | +%4,76 | HKD 47,00 | HKD 48,72 | HKD 46,98 | 62,67M |
| 2026-09-08 | HKD 45,82 | -%3,90 | HKD 47,02 | HKD 47,88 | HKD 45,28 | 62,41M |
| 2026-09-07 | HKD 47,68 | +%7,82 | HKD 45,16 | HKD 49,24 | HKD 45,10 | 90,77M |
| 2026-09-04 | HKD 44,22 | -%5,27 | HKD 47,66 | HKD 48,50 | HKD 43,28 | 101,36M |
| 2026-09-03 | HKD 46,68 | +%3,18 | HKD 46,78 | HKD 47,12 | HKD 43,82 | 73,15M |
| 2026-09-02 | HKD 45,24 | +%3,29 | HKD 42,96 | HKD 46,60 | HKD 42,28 | 70,14M |
| 2026-09-01 | HKD 43,80 | -%5,56 | HKD 46,56 | HKD 46,60 | HKD 43,36 | 61,39M |
| 2026-08-31 | HKD 46,38 | +%2,70 | HKD 43,90 | HKD 47,68 | HKD 42,66 | 103,72M |
| 2026-08-28 | HKD 45,16 | +%2,78 | HKD 44,88 | HKD 46,50 | HKD 43,70 | 93,29M |
| 2026-08-27 | HKD 43,94 | +%10,51 | HKD 41,84 | HKD 44,22 | HKD 41,50 | 100,88M |
| 2026-08-26 | HKD 39,76 | -%0,45 | HKD 40,00 | HKD 41,00 | HKD 38,50 | 80,48M |
| 2026-08-25 | HKD 39,94 | +%13,79 | HKD 35,32 | HKD 40,00 | HKD 34,40 | 122,25M |
| 2026-08-24 | HKD 35,10 | -%5,85 | HKD 37,50 | HKD 37,50 | HKD 34,36 | 75,48M |
| 2026-08-21 | HKD 37,28 | +%3,73 | HKD 36,06 | HKD 37,40 | HKD 35,70 | 53,68M |
| 2026-08-20 | HKD 35,94 | -%0,83 | HKD 36,80 | HKD 37,30 | HKD 35,58 | 58,41M |
| 2026-08-19 | HKD 36,24 | -%6,36 | HKD 36,40 | HKD 38,04 | HKD 35,06 | 106,59M |
| 2026-08-18 | HKD 38,70 | -%8,12 | HKD 42,14 | HKD 42,14 | HKD 38,50 | 101,62M |
| 2026-08-17 | HKD 42,12 | +%9,12 | HKD 39,10 | HKD 42,36 | HKD 38,90 | 108,68M |
| 2026-08-14 | HKD 38,60 | +%0,05 | HKD 39,00 | HKD 39,90 | HKD 38,00 | 81,54M |
| 2026-08-13 | HKD 38,58 | -%0,31 | HKD 39,76 | HKD 41,50 | HKD 37,76 | 129,82M |
| 2026-08-12 | HKD 38,70 | +%10,70 | HKD 35,66 | HKD 38,72 | HKD 35,20 | 120,77M |
| 2026-08-11 | HKD 34,96 | -%2,13 | HKD 35,70 | HKD 37,38 | HKD 34,62 | 106,16M |
| 2026-08-10 | HKD 35,72 | -%6,88 | HKD 39,42 | HKD 39,68 | HKD 34,00 | 186,54M |
| 2026-08-07 | HKD 38,36 | +%9,91 | HKD 35,20 | HKD 40,38 | HKD 35,04 | 207,21M |
| 2026-08-06 | HKD 34,90 | +%1,69 | HKD 32,84 | HKD 36,82 | HKD 32,10 | 147,08M |
| 2026-08-05 | HKD 34,32 | +%10,28 | HKD 31,12 | HKD 37,48 | HKD 30,50 | 247,48M |
| 2026-08-04 | HKD 31,12 | +%3,73 | HKD 30,52 | HKD 32,72 | HKD 29,68 | 137,83M |
| 2026-08-03 | HKD 30,00 | +%1,97 | HKD 29,02 | HKD 30,32 | HKD 26,48 | 102,63M |
| 2026-07-31 | HKD 29,42 | +%0,96 | HKD 33,50 | HKD 36,50 | HKD 29,30 | 205,52M |
| 2026-07-30 | HKD 29,14 | -%7,61 | HKD 30,98 | HKD 31,80 | HKD 28,56 | 87,76M |
| 2026-07-29 | HKD 31,54 | -%6,52 | HKD 33,12 | HKD 34,30 | HKD 30,26 | 132,16M |
| 2026-07-28 | HKD 33,74 | -%16,03 | HKD 35,94 | HKD 36,46 | HKD 32,82 | 105,82M |
| 2026-07-27 | HKD 40,18 | +%6,52 | HKD 37,50 | HKD 41,18 | HKD 35,44 | 100,89M |
| 2026-07-24 | HKD 37,72 | -%7,32 | HKD 39,18 | HKD 40,20 | HKD 36,68 | 82,03M |
| 2026-07-23 | HKD 40,70 | +%1,09 | HKD 41,28 | HKD 43,34 | HKD 39,72 | 73,82M |
| 2026-07-22 | HKD 40,26 | -%15,28 | HKD 49,00 | HKD 49,00 | HKD 38,50 | 169,97M |
| 2026-07-21 | HKD 47,52 | +%12,34 | HKD 43,88 | HKD 48,90 | HKD 42,26 | 124,95M |
| 2026-07-20 | HKD 42,30 | +%0,76 | HKD 44,00 | HKD 44,60 | HKD 39,80 | 104,25M |
| 2026-07-17 | HKD 41,98 | -%14,26 | HKD 47,00 | HKD 48,32 | HKD 41,24 | 157,34M |
| 2026-07-16 | HKD 48,96 | -%13,19 | HKD 53,00 | HKD 53,30 | HKD 47,72 | 107,57M |
| 2026-07-15 | HKD 56,40 | -%3,26 | HKD 61,25 | HKD 62,30 | HKD 55,00 | 66,82M |
| 2026-07-14 | HKD 58,30 | +%14,20 | HKD 53,60 | HKD 60,50 | HKD 52,10 | 147,48M |
| 2026-07-13 | HKD 51,05 | -%18,71 | HKD 60,85 | HKD 63,30 | HKD 50,00 | 155,80M |
| 2026-07-10 | HKD 62,80 | -%7,24 | HKD 69,15 | HKD 75,30 | HKD 62,40 | 103,80M |
| 2026-07-09 | HKD 67,70 | +%1,42 | HKD 69,75 | HKD 71,00 | HKD 63,40 | 102,82M |
| 2026-07-08 | HKD 66,75 | -%4,64 | HKD 72,80 | HKD 74,50 | HKD 64,50 | 98,02M |
| 2026-07-07 | HKD 70,00 | -%5,21 | HKD 73,75 | HKD 74,75 | HKD 67,10 | 102,69M |
| 2026-07-06 | HKD 73,85 | -%12,55 | HKD 89,00 | HKD 91,90 | HKD 69,00 | 127,09M |
| 2026-07-03 | HKD 84,45 | +%0,78 | HKD 81,00 | HKD 88,90 | HKD 80,60 | 78,89M |
| 2026-07-02 | HKD 83,80 | -%15,48 | HKD 89,85 | HKD 90,10 | HKD 79,85 | 92,64M |
| 2026-06-30 | HKD 99,15 | +%2,96 | HKD 96,30 | HKD 102,50 | HKD 94,50 | 60,46M |
| 2026-06-29 | HKD 96,30 | -%2,28 | HKD 100,00 | HKD 102,40 | HKD 89,05 | 71,92M |
| 2026-06-26 | HKD 98,55 | -%5,42 | HKD 101,50 | HKD 103,50 | HKD 92,30 | 78,06M |
| 2026-06-25 | HKD 104,20 | +%11,38 | HKD 97,80 | HKD 107,20 | HKD 94,85 | 73,26M |
| 2026-06-24 | HKD 93,55 | +%7,22 | HKD 87,60 | HKD 97,40 | HKD 87,60 | 75,29M |
| 2026-06-23 | HKD 87,25 | -%5,11 | HKD 91,00 | HKD 91,95 | HKD 83,70 | 85,23M |
| 2026-06-22 | HKD 91,95 | +%0,11 | HKD 93,60 | HKD 99,65 | HKD 88,40 | 82,82M |
| 2026-06-18 | HKD 91,85 | +%3,73 | HKD 88,00 | HKD 91,85 | HKD 82,80 | 100,10M |
| 2026-06-17 | HKD 88,55 | +%3,08 | HKD 81,50 | HKD 91,80 | HKD 81,00 | 317,87M |
| 2026-06-16 | HKD 85,90 | +%7,11 | HKD 80,20 | HKD 88,00 | HKD 78,00 | 76,41M |
| 2026-06-15 | HKD 80,20 | +%22,26 | HKD 71,00 | HKD 81,15 | HKD 68,00 | 73,63M |
| 2026-06-12 | HKD 65,60 | -%2,38 | HKD 73,35 | HKD 73,35 | HKD 63,50 | 70,11M |
| 2026-06-11 | HKD 67,20 | +%9,80 | HKD 62,00 | HKD 67,35 | HKD 59,00 | 63,24M |
| 2026-06-10 | HKD 61,20 | -%2,86 | HKD 62,00 | HKD 65,75 | HKD 59,50 | 65,39M |
| 2026-06-09 | HKD 63,00 | +%12,60 | HKD 58,60 | HKD 65,20 | HKD 58,50 | 76,73M |
| 2026-06-08 | HKD 55,95 | +%12,08 | HKD 47,30 | HKD 57,50 | HKD 46,30 | 90,35M |
| 2026-06-05 | HKD 49,92 | -%8,24 | HKD 52,00 | HKD 55,95 | HKD 49,92 | 87,28M |
| 2026-06-04 | HKD 54,40 | +%0,28 | HKD 53,05 | HKD 55,25 | HKD 51,85 | 41,00M |
| 2026-06-03 | HKD 54,25 | +%9,55 | HKD 50,60 | HKD 55,30 | HKD 49,52 | 60,44M |
| 2026-06-02 | HKD 49,52 | +%4,38 | HKD 47,44 | HKD 50,30 | HKD 45,08 | 68,47M |
| 2026-06-01 | HKD 47,44 | -%13,11 | HKD 54,95 | HKD 55,85 | HKD 47,02 | 98,55M |
| 2026-05-29 | HKD 54,60 | -%3,36 | HKD 57,80 | HKD 57,80 | HKD 53,40 | 119,82M |
| 2026-05-28 | HKD 56,50 | +%3,57 | HKD 53,95 | HKD 57,85 | HKD 52,75 | 45,78M |
| 2026-05-27 | HKD 54,55 | +%0,65 | HKD 57,00 | HKD 58,85 | HKD 53,50 | 46,26M |
| 2026-05-26 | HKD 54,20 | +%6,07 | HKD 54,30 | HKD 56,25 | HKD 52,60 | 62,20M |