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 39,44 | -%1,35 | HKD 39,48 | HKD 40,20 | HKD 39,18 | 2,61M |
| 2026-09-29 | HKD 39,98 | +%2,67 | HKD 39,48 | HKD 40,28 | HKD 38,00 | 4,03M |
| 2026-09-28 | HKD 38,94 | -%1,52 | HKD 39,82 | HKD 39,98 | HKD 38,86 | 2,54M |
| 2026-09-25 | HKD 39,54 | -%1,98 | HKD 39,70 | HKD 40,04 | HKD 38,80 | 1,94M |
| 2026-09-24 | HKD 40,34 | +%2,18 | HKD 39,58 | HKD 41,64 | HKD 39,22 | 4,51M |
| 2026-09-23 | HKD 39,48 | -%1,35 | HKD 40,32 | HKD 40,34 | HKD 39,10 | 3,34M |
| 2026-09-22 | HKD 40,02 | -%0,65 | HKD 40,28 | HKD 41,12 | HKD 39,22 | 3,54M |
| 2026-09-21 | HKD 40,28 | -%0,84 | HKD 41,00 | HKD 41,10 | HKD 39,42 | 3,24M |
| 2026-09-18 | HKD 40,62 | +%0,54 | HKD 40,04 | HKD 40,84 | HKD 39,80 | 4,63M |
| 2026-09-17 | HKD 40,40 | -%0,59 | HKD 40,10 | HKD 40,62 | HKD 39,76 | 2,92M |
| 2026-09-16 | HKD 40,64 | +%0,40 | HKD 40,48 | HKD 40,88 | HKD 39,88 | 2,56M |
| 2026-09-15 | HKD 40,48 | -%1,84 | HKD 41,04 | HKD 41,54 | HKD 40,16 | 3,05M |
| 2026-09-14 | HKD 41,24 | -%1,81 | HKD 41,80 | HKD 42,00 | HKD 40,70 | 2,68M |
| 2026-09-11 | HKD 42,00 | +%1,20 | HKD 41,30 | HKD 42,66 | HKD 40,60 | 4,37M |
| 2026-09-10 | HKD 41,50 | -%2,31 | HKD 42,40 | HKD 42,40 | HKD 41,20 | 2,67M |
| 2026-09-09 | HKD 42,48 | +%3,86 | HKD 41,00 | HKD 43,12 | HKD 40,58 | 5,00M |
| 2026-09-08 | HKD 40,90 | -%5,98 | HKD 43,50 | HKD 43,78 | HKD 40,58 | 6,88M |
| 2026-09-07 | HKD 43,50 | +%1,26 | HKD 43,00 | HKD 43,68 | HKD 42,56 | 3,13M |
| 2026-09-04 | HKD 42,96 | +%1,51 | HKD 42,90 | HKD 45,00 | HKD 42,02 | 6,29M |
| 2026-09-03 | HKD 42,32 | -%2,17 | HKD 42,82 | HKD 43,26 | HKD 42,00 | 3,11M |
| 2026-09-02 | HKD 43,26 | -%1,77 | HKD 44,04 | HKD 44,04 | HKD 42,70 | 3,86M |
| 2026-09-01 | HKD 44,04 | -%1,03 | HKD 44,48 | HKD 45,18 | HKD 43,76 | 5,84M |
| 2026-08-31 | HKD 44,50 | +%8,54 | HKD 41,00 | HKD 44,80 | HKD 40,58 | 15,74M |
| 2026-08-28 | HKD 41,00 | -%0,39 | HKD 40,94 | HKD 41,66 | HKD 40,72 | 3,78M |
| 2026-08-27 | HKD 41,16 | +%2,49 | HKD 41,04 | HKD 41,68 | HKD 40,18 | 8,21M |
| 2026-08-26 | HKD 40,16 | +%0,80 | HKD 40,40 | HKD 40,68 | HKD 39,60 | 3,78M |
| 2026-08-25 | HKD 39,84 | +%1,17 | HKD 39,38 | HKD 40,18 | HKD 37,76 | 10,57M |
| 2026-08-24 | HKD 39,38 | -%1,80 | HKD 40,86 | HKD 41,02 | HKD 38,46 | 9,04M |
| 2026-08-21 | HKD 40,10 | +%2,51 | HKD 39,12 | HKD 40,52 | HKD 38,44 | 6,40M |
| 2026-08-20 | HKD 39,12 | -%6,10 | HKD 41,66 | HKD 42,46 | HKD 38,34 | 8,74M |
| 2026-08-19 | HKD 41,66 | -%3,21 | HKD 43,00 | HKD 43,00 | HKD 41,10 | 3,68M |
| 2026-08-18 | HKD 43,04 | -%0,74 | HKD 43,36 | HKD 44,92 | HKD 42,26 | 4,65M |
| 2026-08-17 | HKD 43,36 | +%1,07 | HKD 42,76 | HKD 43,60 | HKD 42,36 | 3,72M |
| 2026-08-14 | HKD 42,90 | +%2,58 | HKD 42,76 | HKD 43,50 | HKD 41,42 | 5,78M |
| 2026-08-13 | HKD 41,82 | -%2,01 | HKD 42,68 | HKD 43,50 | HKD 41,58 | 5,33M |
| 2026-08-12 | HKD 42,68 | -%0,09 | HKD 42,26 | HKD 42,94 | HKD 41,38 | 4,11M |
| 2026-08-11 | HKD 42,72 | +%2,01 | HKD 41,88 | HKD 43,04 | HKD 41,54 | 6,69M |
| 2026-08-10 | HKD 41,88 | +%1,21 | HKD 41,40 | HKD 42,20 | HKD 40,92 | 2,85M |
| 2026-08-07 | HKD 41,38 | +%0,83 | HKD 40,80 | HKD 42,06 | HKD 40,46 | 4,18M |
| 2026-08-06 | HKD 41,04 | -%2,15 | HKD 41,22 | HKD 42,24 | HKD 40,60 | 3,44M |
| 2026-08-05 | HKD 41,94 | +%2,14 | HKD 41,06 | HKD 41,94 | HKD 40,90 | 3,58M |
| 2026-08-04 | HKD 41,06 | +%1,94 | HKD 40,28 | HKD 41,30 | HKD 40,10 | 4,60M |
| 2026-08-03 | HKD 40,28 | +%4,51 | HKD 38,54 | HKD 40,60 | HKD 37,58 | 6,43M |
| 2026-07-31 | HKD 38,54 | +%1,58 | HKD 38,70 | HKD 39,88 | HKD 37,70 | 8,36M |
| 2026-07-30 | HKD 37,94 | -%3,31 | HKD 39,20 | HKD 39,20 | HKD 37,38 | 5,52M |
| 2026-07-29 | HKD 39,24 | +%1,03 | HKD 39,20 | HKD 39,48 | HKD 38,18 | 4,30M |
| 2026-07-28 | HKD 38,84 | -%1,17 | HKD 39,30 | HKD 40,58 | HKD 38,34 | 8,86M |
| 2026-07-27 | HKD 39,30 | +%1,03 | HKD 39,00 | HKD 39,50 | HKD 38,90 | 1,59M |
| 2026-07-24 | HKD 38,90 | -%1,67 | HKD 39,20 | HKD 39,42 | HKD 38,24 | 2,51M |
| 2026-07-23 | HKD 39,56 | +%0,92 | HKD 39,62 | HKD 40,42 | HKD 39,18 | 2,98M |
| 2026-07-22 | HKD 39,20 | -%0,76 | HKD 40,06 | HKD 40,10 | HKD 38,78 | 3,44M |
| 2026-07-21 | HKD 39,50 | +%1,44 | HKD 39,24 | HKD 40,46 | HKD 38,60 | 5,66M |
| 2026-07-20 | HKD 38,94 | +%0,78 | HKD 39,18 | HKD 39,40 | HKD 37,90 | 6,78M |
| 2026-07-17 | HKD 38,64 | -%5,85 | HKD 41,04 | HKD 41,16 | HKD 38,04 | 8,02M |
| 2026-07-16 | HKD 41,04 | +%6,54 | HKD 39,30 | HKD 41,80 | HKD 38,52 | 9,52M |
| 2026-07-15 | HKD 38,52 | +%1,37 | HKD 38,80 | HKD 39,68 | HKD 38,22 | 4,23M |
| 2026-07-14 | HKD 38,00 | -%0,47 | HKD 38,32 | HKD 38,54 | HKD 36,72 | 5,19M |
| 2026-07-13 | HKD 38,18 | -%1,29 | HKD 38,98 | HKD 39,08 | HKD 37,30 | 6,76M |
| 2026-07-10 | HKD 38,68 | -%1,23 | HKD 39,50 | HKD 40,58 | HKD 38,50 | 8,02M |
| 2026-07-09 | HKD 39,16 | +%0,36 | HKD 38,20 | HKD 39,56 | HKD 38,00 | 4,49M |
| 2026-07-08 | HKD 39,02 | +%0,46 | HKD 38,72 | HKD 39,78 | HKD 38,40 | 4,94M |
| 2026-07-07 | HKD 38,84 | -%1,87 | HKD 39,70 | HKD 40,04 | HKD 38,38 | 7,65M |
| 2026-07-06 | HKD 39,58 | -%6,43 | HKD 42,30 | HKD 43,18 | HKD 39,14 | 9,50M |
| 2026-07-03 | HKD 42,30 | +%4,03 | HKD 40,66 | HKD 42,70 | HKD 40,00 | 5,62M |
| 2026-07-02 | HKD 40,66 | -%4,78 | HKD 42,70 | HKD 43,30 | HKD 40,14 | 6,42M |
| 2026-06-30 | HKD 42,70 | +%0,28 | HKD 42,96 | HKD 43,48 | HKD 42,42 | 5,95M |
| 2026-06-29 | HKD 42,58 | -%1,02 | HKD 43,06 | HKD 43,20 | HKD 41,22 | 7,85M |
| 2026-06-26 | HKD 43,02 | -%5,86 | HKD 45,00 | HKD 45,00 | HKD 41,76 | 11,51M |
| 2026-06-25 | HKD 45,70 | -%1,64 | HKD 46,88 | HKD 47,32 | HKD 44,00 | 7,05M |
| 2026-06-24 | HKD 46,46 | +%1,44 | HKD 46,06 | HKD 47,36 | HKD 44,84 | 6,21M |
| 2026-06-23 | HKD 45,80 | -%2,76 | HKD 47,54 | HKD 48,44 | HKD 45,22 | 7,76M |
| 2026-06-22 | HKD 47,10 | -%3,25 | HKD 48,68 | HKD 49,26 | HKD 46,76 | 8,15M |
| 2026-06-18 | HKD 48,68 | -%0,41 | HKD 48,42 | HKD 48,88 | HKD 47,52 | 6,33M |
| 2026-06-17 | HKD 48,88 | +%2,17 | HKD 48,56 | HKD 50,35 | HKD 47,62 | 9,60M |
| 2026-06-16 | HKD 47,84 | +%5,19 | HKD 46,00 | HKD 49,26 | HKD 45,80 | 12,69M |
| 2026-06-15 | HKD 45,48 | +%5,96 | HKD 43,68 | HKD 45,94 | HKD 43,20 | 6,99M |
| 2026-06-12 | HKD 42,92 | +%0,75 | HKD 43,56 | HKD 44,42 | HKD 42,74 | 6,04M |
| 2026-06-11 | HKD 42,60 | -%4,14 | HKD 43,60 | HKD 44,42 | HKD 41,74 | 10,70M |
| 2026-06-10 | HKD 44,44 | -%3,52 | HKD 45,42 | HKD 46,00 | HKD 43,18 | 10,88M |
| 2026-06-09 | HKD 46,06 | +%1,95 | HKD 45,60 | HKD 46,38 | HKD 44,04 | 7,12M |
| 2026-06-08 | HKD 45,18 | -%1,74 | HKD 44,00 | HKD 45,38 | HKD 43,28 | 9,06M |
| 2026-06-05 | HKD 45,98 | -%3,36 | HKD 47,10 | HKD 47,50 | HKD 45,42 | 9,68M |
| 2026-06-04 | HKD 47,58 | -%1,65 | HKD 47,14 | HKD 47,78 | HKD 46,72 | 4,55M |
| 2026-06-03 | HKD 48,38 | +%1,43 | HKD 47,52 | HKD 49,62 | HKD 47,00 | 10,17M |
| 2026-06-02 | HKD 47,70 | +%3,25 | HKD 46,04 | HKD 49,36 | HKD 45,60 | 14,35M |
| 2026-06-01 | HKD 46,20 | +%1,54 | HKD 45,90 | HKD 46,76 | HKD 45,26 | 7,68M |
| 2026-05-29 | HKD 45,50 | +%3,74 | HKD 44,34 | HKD 46,74 | HKD 44,34 | 15,59M |
| 2026-05-28 | HKD 43,86 | -%1,92 | HKD 44,72 | HKD 45,02 | HKD 42,74 | 7,38M |
| 2026-05-27 | HKD 44,72 | +%0,81 | HKD 44,58 | HKD 46,22 | HKD 44,00 | 8,83M |
| 2026-05-26 | HKD 44,36 | +%2,40 | HKD 43,34 | HKD 45,00 | HKD 42,66 | 9,47M |