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 73,75 | +%0,34 | HKD 73,50 | HKD 74,15 | HKD 72,75 | 8,44M |
| 2026-09-29 | HKD 73,50 | +%2,08 | HKD 72,50 | HKD 74,15 | HKD 72,05 | 13,02M |
| 2026-09-28 | HKD 72,00 | +%1,12 | HKD 71,05 | HKD 72,50 | HKD 71,00 | 4,37M |
| 2026-09-25 | HKD 71,20 | -%1,04 | HKD 71,95 | HKD 71,95 | HKD 70,30 |
| 4,63M |
| 2026-09-24 | HKD 71,95 | +%0,21 | HKD 72,00 | HKD 73,25 | HKD 71,65 | 5,54M |
| 2026-09-23 | HKD 71,80 | -%0,14 | HKD 72,15 | HKD 72,50 | HKD 71,70 | 4,07M |
| 2026-09-22 | HKD 71,90 | -%0,14 | HKD 72,00 | HKD 72,05 | HKD 71,25 | 5,66M |
| 2026-09-21 | HKD 72,00 | +%0,42 | HKD 71,85 | HKD 72,25 | HKD 71,05 | 4,79M |
| 2026-09-18 | HKD 71,70 | -%0,42 | HKD 72,00 | HKD 72,55 | HKD 71,40 | 6,36M |
| 2026-09-17 | HKD 72,00 | -%0,48 | HKD 72,50 | HKD 72,65 | HKD 71,35 | 4,66M |
| 2026-09-16 | HKD 72,35 | -%1,23 | HKD 73,60 | HKD 73,60 | HKD 71,90 | 6,15M |
| 2026-09-15 | HKD 73,25 | -%0,54 | HKD 73,90 | HKD 74,20 | HKD 72,75 | 5,99M |
| 2026-09-14 | HKD 73,65 | +%1,66 | HKD 71,75 | HKD 74,25 | HKD 71,70 | 9,84M |
| 2026-09-11 | HKD 72,45 | +%0,56 | HKD 72,05 | HKD 73,15 | HKD 72,05 | 7,17M |
| 2026-09-10 | HKD 72,05 | -%1,97 | HKD 73,55 | HKD 73,55 | HKD 71,85 | 8,77M |
| 2026-09-09 | HKD 73,50 | -%3,23 | HKD 75,95 | HKD 75,95 | HKD 72,70 | 14,02M |
| 2026-09-08 | HKD 75,95 | +%0,13 | HKD 73,80 | HKD 76,25 | HKD 73,35 | 7,10M |
| 2026-09-07 | HKD 75,85 | -%0,33 | HKD 76,00 | HKD 76,25 | HKD 75,20 | 3,70M |
| 2026-09-04 | HKD 76,10 | +%0,33 | HKD 76,70 | HKD 76,85 | HKD 75,60 | 5,28M |
| 2026-09-03 | HKD 75,85 | -%0,72 | HKD 76,95 | HKD 77,70 | HKD 75,05 | 6,78M |
| 2026-09-02 | HKD 76,40 | -%2,49 | HKD 77,45 | HKD 77,90 | HKD 75,60 | 8,33M |
| 2026-09-01 | HKD 78,35 | +%0,84 | HKD 78,00 | HKD 78,60 | HKD 76,95 | 6,35M |
| 2026-08-31 | HKD 77,70 | +%0,39 | HKD 77,00 | HKD 78,15 | HKD 76,40 | 7,73M |
| 2026-08-28 | HKD 77,40 | -%0,51 | HKD 78,00 | HKD 78,85 | HKD 77,10 | 7,67M |
| 2026-08-27 | HKD 77,80 | -%1,21 | HKD 79,00 | HKD 80,75 | HKD 77,35 | 17,39M |
| 2026-08-26 | HKD 78,75 | +%9,53 | HKD 71,90 | HKD 79,25 | HKD 71,50 | 21,87M |
| 2026-08-25 | HKD 71,90 | -%1,10 | HKD 72,70 | HKD 73,20 | HKD 71,35 | 5,99M |
| 2026-08-24 | HKD 72,70 | -%1,89 | HKD 73,30 | HKD 73,40 | HKD 71,90 | 5,83M |
| 2026-08-21 | HKD 74,10 | -%1,07 | HKD 75,00 | HKD 75,45 | HKD 74,00 | 4,01M |
| 2026-08-20 | HKD 74,90 | +%1,70 | HKD 73,75 | HKD 75,15 | HKD 73,65 | 5,64M |
| 2026-08-19 | HKD 73,65 | +%2,15 | HKD 72,00 | HKD 74,80 | HKD 71,80 | 6,09M |
| 2026-08-18 | HKD 72,10 | -%0,07 | HKD 72,15 | HKD 72,60 | HKD 71,50 | 5,03M |
| 2026-08-17 | HKD 72,15 | +%0,28 | HKD 71,90 | HKD 72,65 | HKD 71,65 | 4,71M |
| 2026-08-14 | HKD 71,95 | -%0,55 | HKD 72,10 | HKD 72,65 | HKD 71,60 | 3,01M |
| 2026-08-13 | HKD 72,35 | -%0,62 | HKD 72,80 | HKD 72,95 | HKD 71,80 | 3,67M |
| 2026-08-12 | HKD 72,80 | -%2,28 | HKD 73,70 | HKD 74,25 | HKD 71,70 | 7,15M |
| 2026-08-11 | HKD 74,50 | -%1,26 | HKD 75,05 | HKD 75,65 | HKD 74,40 | 2,95M |
| 2026-08-10 | HKD 75,45 | +%1,28 | HKD 74,50 | HKD 75,60 | HKD 74,00 | 4,34M |
| 2026-08-07 | HKD 74,50 | %0,00 | HKD 74,20 | HKD 74,55 | HKD 73,15 | 4,08M |
| 2026-08-06 | HKD 74,50 | -%1,39 | HKD 75,80 | HKD 75,80 | HKD 74,15 | 7,49M |
| 2026-08-05 | HKD 75,55 | +%0,20 | HKD 75,20 | HKD 75,95 | HKD 74,70 | 7,01M |
| 2026-08-04 | HKD 75,40 | -%2,08 | HKD 77,50 | HKD 77,50 | HKD 74,90 | 9,98M |
| 2026-08-03 | HKD 77,00 | -%2,47 | HKD 79,25 | HKD 79,25 | HKD 76,25 | 10,30M |
| 2026-07-31 | HKD 78,95 | -%0,82 | HKD 78,90 | HKD 79,90 | HKD 77,70 | 10,11M |
| 2026-07-30 | HKD 79,60 | -%0,06 | HKD 80,20 | HKD 80,90 | HKD 78,90 | 9,19M |
| 2026-07-29 | HKD 79,65 | +%3,37 | HKD 78,20 | HKD 80,30 | HKD 78,05 | 10,89M |
| 2026-07-28 | HKD 77,05 | +%1,25 | HKD 77,20 | HKD 79,10 | HKD 76,10 | 10,03M |
| 2026-07-27 | HKD 76,10 | +%0,33 | HKD 76,50 | HKD 76,85 | HKD 75,80 | 3,59M |
| 2026-07-24 | HKD 75,85 | -%1,30 | HKD 75,80 | HKD 76,55 | HKD 75,40 | 5,96M |
| 2026-07-23 | HKD 76,85 | +%1,25 | HKD 76,00 | HKD 77,10 | HKD 75,65 | 6,01M |
| 2026-07-22 | HKD 75,90 | -%1,11 | HKD 75,80 | HKD 76,35 | HKD 75,05 | 5,11M |
| 2026-07-21 | HKD 76,75 | -%0,13 | HKD 76,85 | HKD 77,80 | HKD 76,50 | 5,23M |
| 2026-07-20 | HKD 76,85 | +%3,64 | HKD 75,00 | HKD 77,25 | HKD 73,65 | 11,60M |
| 2026-07-17 | HKD 74,15 | +%0,47 | HKD 73,95 | HKD 75,65 | HKD 73,10 | 8,24M |
| 2026-07-16 | HKD 73,80 | +%0,07 | HKD 74,00 | HKD 75,05 | HKD 73,25 | 10,60M |
| 2026-07-15 | HKD 73,75 | -%0,20 | HKD 73,90 | HKD 75,15 | HKD 73,05 | 7,76M |
| 2026-07-14 | HKD 73,90 | +%0,68 | HKD 72,95 | HKD 74,00 | HKD 72,35 | 3,88M |
| 2026-07-13 | HKD 73,40 | +%0,62 | HKD 72,65 | HKD 73,80 | HKD 72,65 | 4,72M |
| 2026-07-10 | HKD 72,95 | +%1,67 | HKD 72,75 | HKD 73,45 | HKD 71,30 | 7,10M |
| 2026-07-09 | HKD 71,75 | -%1,37 | HKD 73,00 | HKD 73,40 | HKD 71,45 | 4,85M |
| 2026-07-08 | HKD 72,75 | -%0,68 | HKD 73,00 | HKD 74,10 | HKD 72,40 | 10,38M |
| 2026-07-07 | HKD 73,25 | -%1,68 | HKD 74,50 | HKD 75,65 | HKD 72,95 | 6,57M |
| 2026-07-06 | HKD 74,50 | +%2,41 | HKD 72,85 | HKD 74,80 | HKD 72,55 | 5,57M |
| 2026-07-03 | HKD 72,75 | -%0,27 | HKD 72,60 | HKD 74,70 | HKD 72,50 | 7,81M |
| 2026-07-02 | HKD 72,95 | +%2,67 | HKD 71,10 | HKD 73,50 | HKD 70,55 | 10,51M |
| 2026-06-30 | HKD 71,05 | -%0,28 | HKD 71,00 | HKD 72,45 | HKD 70,20 | 9,19M |
| 2026-06-29 | HKD 71,25 | +%3,64 | HKD 69,25 | HKD 71,80 | HKD 68,75 | 10,62M |
| 2026-06-26 | HKD 68,75 | -%0,22 | HKD 68,40 | HKD 68,85 | HKD 67,15 | 8,21M |
| 2026-06-25 | HKD 68,90 | +%1,47 | HKD 68,45 | HKD 69,15 | HKD 67,10 | 10,18M |
| 2026-06-24 | HKD 67,90 | +%0,52 | HKD 68,25 | HKD 68,70 | HKD 67,20 | 10,48M |
| 2026-06-23 | HKD 67,55 | -%2,81 | HKD 68,65 | HKD 69,65 | HKD 66,85 | 16,97M |
| 2026-06-22 | HKD 69,50 | -%2,18 | HKD 70,80 | HKD 71,00 | HKD 68,15 | 16,23M |
| 2026-06-18 | HKD 71,05 | -%1,46 | HKD 71,50 | HKD 71,95 | HKD 70,10 | 12,08M |
| 2026-06-17 | HKD 72,10 | -%1,64 | HKD 73,00 | HKD 73,00 | HKD 71,65 | 8,28M |
| 2026-06-16 | HKD 73,30 | -%2,66 | HKD 74,80 | HKD 75,20 | HKD 72,90 | 7,14M |
| 2026-06-15 | HKD 75,30 | -%1,25 | HKD 76,95 | HKD 77,05 | HKD 75,00 | 5,24M |
| 2026-06-12 | HKD 76,25 | +%2,21 | HKD 75,70 | HKD 76,60 | HKD 74,05 | 8,15M |
| 2026-06-11 | HKD 74,60 | -%1,00 | HKD 75,05 | HKD 75,60 | HKD 74,00 | 4,13M |
| 2026-06-10 | HKD 75,35 | +%0,07 | HKD 75,35 | HKD 76,05 | HKD 74,40 | 6,02M |
| 2026-06-09 | HKD 75,30 | +%2,10 | HKD 74,00 | HKD 76,15 | HKD 73,80 | 6,65M |
| 2026-06-08 | HKD 73,75 | -%0,61 | HKD 73,00 | HKD 74,45 | HKD 72,30 | 5,55M |
| 2026-06-05 | HKD 74,20 | -%0,13 | HKD 74,30 | HKD 74,65 | HKD 73,85 | 5,02M |
| 2026-06-04 | HKD 74,30 | -%1,13 | HKD 74,50 | HKD 74,90 | HKD 73,90 | 5,67M |
| 2026-06-03 | HKD 75,15 | -%1,89 | HKD 77,10 | HKD 77,10 | HKD 74,40 | 5,25M |
| 2026-06-02 | HKD 76,60 | +%0,26 | HKD 76,10 | HKD 76,95 | HKD 75,00 | 7,87M |
| 2026-06-01 | HKD 76,40 | +%0,79 | HKD 74,95 | HKD 76,90 | HKD 74,60 | 7,20M |
| 2026-05-29 | HKD 75,80 | +%1,74 | HKD 74,60 | HKD 76,50 | HKD 73,60 | 13,43M |
| 2026-05-28 | HKD 74,50 | -%1,26 | HKD 75,15 | HKD 75,40 | HKD 73,30 | 6,81M |
| 2026-05-27 | HKD 75,45 | +%0,27 | HKD 75,25 | HKD 75,90 | HKD 74,20 | 7,38M |
| 2026-05-26 | HKD 75,25 | +%0,13 | HKD 75,75 | HKD 76,00 | HKD 74,65 | 5,25M |