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 141,80 | +%2,01 | HKD 140,90 | HKD 144,60 | HKD 139,30 | 3,39M |
| 2026-09-29 | HKD 139,00 | +%0,07 | HKD 136,10 | HKD 139,50 | HKD 135,30 | 4,75M |
| 2026-09-28 | HKD 138,90 | -%2,94 | HKD 140,00 | HKD 140,00 | HKD 136,30 | 5,26M |
| 2026-09-25 | HKD 143,10 | +%0,99 | HKD 142,00 | HKD 143,10 | HKD 139,60 | 1,82M |
| 2026-09-24 | HKD 141,70 | -%3,34 | HKD 145,00 | HKD 145,00 | HKD 138,70 | 6,32M |
| 2026-09-23 | HKD 146,60 | -%0,20 | HKD 150,80 | HKD 150,80 | HKD 144,00 | 4,21M |
| 2026-09-22 | HKD 146,90 | -%5,10 | HKD 155,50 | HKD 155,80 | HKD 145,60 | 7,09M |
| 2026-09-21 | HKD 154,80 | -%2,70 | HKD 159,10 | HKD 160,50 | HKD 152,90 | 5,05M |
| 2026-09-18 | HKD 159,10 | +%2,65 | HKD 158,60 | HKD 160,90 | HKD 155,00 | 6,15M |
| 2026-09-17 | HKD 155,00 | -%4,08 | HKD 161,60 | HKD 161,60 | HKD 150,50 | 7,53M |
| 2026-09-16 | HKD 161,60 | +%3,72 | HKD 155,80 | HKD 163,00 | HKD 153,30 | 5,86M |
| 2026-09-15 | HKD 155,80 | -%3,05 | HKD 160,70 | HKD 160,70 | HKD 152,90 | 5,76M |
| 2026-09-14 | HKD 160,70 | +%0,37 | HKD 156,00 | HKD 165,00 | HKD 155,40 | 4,99M |
| 2026-09-11 | HKD 160,10 | -%2,56 | HKD 159,50 | HKD 161,70 | HKD 156,50 | 5,47M |
| 2026-09-10 | HKD 164,30 | +%0,67 | HKD 163,20 | HKD 165,80 | HKD 162,30 | 4,14M |
| 2026-09-09 | HKD 163,20 | +%2,00 | HKD 160,80 | HKD 166,50 | HKD 158,10 | 6,29M |
| 2026-09-08 | HKD 160,00 | +%0,19 | HKD 160,00 | HKD 166,20 | HKD 159,80 | 4,66M |
| 2026-09-07 | HKD 159,70 | -%1,96 | HKD 159,80 | HKD 165,00 | HKD 156,50 | 4,85M |
| 2026-09-04 | HKD 162,90 | +%1,69 | HKD 166,80 | HKD 167,70 | HKD 161,50 | 7,08M |
| 2026-09-03 | HKD 160,20 | +%7,09 | HKD 155,00 | HKD 162,70 | HKD 153,20 | 9,26M |
| 2026-09-02 | HKD 149,60 | -%1,12 | HKD 145,00 | HKD 150,00 | HKD 141,30 | 8,69M |
| 2026-09-01 | HKD 151,30 | -%0,46 | HKD 152,10 | HKD 159,20 | HKD 150,80 | 4,41M |
| 2026-08-31 | HKD 152,00 | -%5,71 | HKD 147,80 | HKD 153,40 | HKD 144,20 | 13,43M |
| 2026-08-28 | HKD 161,20 | +%3,40 | HKD 155,90 | HKD 163,20 | HKD 153,90 | 6,25M |
| 2026-08-27 | HKD 155,90 | -%1,70 | HKD 157,90 | HKD 161,80 | HKD 155,10 | 4,63M |
| 2026-08-26 | HKD 158,60 | -%0,56 | HKD 159,00 | HKD 165,00 | HKD 156,30 | 6,49M |
| 2026-08-25 | HKD 159,50 | +%0,06 | HKD 162,20 | HKD 166,80 | HKD 154,20 | 10,90M |
| 2026-08-24 | HKD 159,40 | -%0,56 | HKD 165,00 | HKD 165,80 | HKD 156,80 | 13,80M |
| 2026-08-21 | HKD 160,30 | +%8,09 | HKD 154,20 | HKD 162,10 | HKD 152,00 | 13,39M |
| 2026-08-20 | HKD 148,30 | +%11,25 | HKD 145,00 | HKD 155,40 | HKD 144,10 | 20,55M |
| 2026-08-19 | HKD 133,30 | -%3,27 | HKD 134,00 | HKD 137,50 | HKD 130,30 | 6,40M |
| 2026-08-18 | HKD 137,80 | +%2,00 | HKD 141,80 | HKD 141,80 | HKD 134,40 | 9,54M |
| 2026-08-17 | HKD 135,10 | +%5,96 | HKD 132,20 | HKD 136,00 | HKD 130,40 | 7,50M |
| 2026-08-14 | HKD 127,50 | -%0,55 | HKD 125,20 | HKD 130,30 | HKD 123,90 | 8,02M |
| 2026-08-13 | HKD 128,20 | -%5,46 | HKD 137,10 | HKD 137,70 | HKD 126,50 | 9,48M |
| 2026-08-12 | HKD 135,60 | +%1,35 | HKD 137,40 | HKD 137,80 | HKD 133,70 | 5,82M |
| 2026-08-11 | HKD 133,80 | -%7,08 | HKD 148,50 | HKD 149,00 | HKD 133,10 | 14,76M |
| 2026-08-10 | HKD 144,00 | +%5,03 | HKD 138,40 | HKD 146,20 | HKD 136,70 | 20,39M |
| 2026-08-07 | HKD 137,10 | +%4,34 | HKD 131,40 | HKD 140,00 | HKD 128,20 | 12,19M |
| 2026-08-06 | HKD 131,40 | +%1,86 | HKD 139,00 | HKD 139,00 | HKD 129,30 | 16,93M |
| 2026-08-05 | HKD 129,00 | +%10,16 | HKD 118,60 | HKD 131,30 | HKD 118,20 | 12,75M |
| 2026-08-04 | HKD 117,10 | +%0,09 | HKD 117,00 | HKD 118,60 | HKD 115,00 | 3,15M |
| 2026-08-03 | HKD 117,00 | -%1,02 | HKD 118,20 | HKD 118,20 | HKD 112,70 | 4,46M |
| 2026-07-31 | HKD 118,20 | %0,00 | HKD 120,60 | HKD 123,80 | HKD 115,70 | 8,35M |
| 2026-07-30 | HKD 118,20 | +%0,42 | HKD 120,70 | HKD 125,70 | HKD 116,50 | 14,24M |
| 2026-07-29 | HKD 117,70 | +%3,06 | HKD 113,50 | HKD 117,90 | HKD 112,10 | 5,22M |
| 2026-07-28 | HKD 114,20 | -%3,63 | HKD 115,10 | HKD 116,50 | HKD 112,70 | 4,56M |
| 2026-07-27 | HKD 118,50 | +%3,04 | HKD 120,00 | HKD 120,80 | HKD 115,50 | 8,75M |
| 2026-07-24 | HKD 115,00 | -%3,77 | HKD 113,00 | HKD 116,00 | HKD 112,00 | 8,11M |
| 2026-07-23 | HKD 119,50 | +%1,10 | HKD 120,00 | HKD 125,00 | HKD 117,10 | 11,60M |
| 2026-07-22 | HKD 118,20 | +%9,24 | HKD 112,90 | HKD 124,90 | HKD 111,60 | 26,10M |
| 2026-07-21 | HKD 108,20 | +%10,46 | HKD 99,30 | HKD 110,00 | HKD 98,60 | 10,21M |
| 2026-07-20 | HKD 97,95 | +%1,50 | HKD 95,55 | HKD 98,50 | HKD 93,10 | 6,12M |
| 2026-07-17 | HKD 96,50 | -%6,76 | HKD 100,20 | HKD 102,60 | HKD 93,65 | 8,10M |
| 2026-07-16 | HKD 103,50 | +%4,33 | HKD 101,70 | HKD 107,40 | HKD 99,60 | 7,17M |
| 2026-07-15 | HKD 99,20 | -%3,69 | HKD 104,90 | HKD 104,90 | HKD 98,75 | 5,76M |
| 2026-07-14 | HKD 103,00 | +%5,64 | HKD 94,80 | HKD 104,20 | HKD 93,20 | 6,89M |
| 2026-07-13 | HKD 97,50 | -%0,81 | HKD 95,75 | HKD 97,85 | HKD 95,00 | 3,84M |
| 2026-07-10 | HKD 98,30 | -%1,40 | HKD 100,50 | HKD 103,50 | HKD 96,90 | 7,02M |
| 2026-07-09 | HKD 99,70 | -%4,41 | HKD 100,10 | HKD 101,70 | HKD 95,30 | 11,26M |
| 2026-07-08 | HKD 104,30 | -%1,23 | HKD 103,00 | HKD 108,50 | HKD 100,80 | 5,62M |
| 2026-07-07 | HKD 105,60 | -%1,95 | HKD 103,20 | HKD 106,40 | HKD 102,00 | 7,79M |
| 2026-07-06 | HKD 107,70 | +%0,19 | HKD 109,10 | HKD 113,00 | HKD 106,00 | 7,26M |
| 2026-07-03 | HKD 107,50 | +%14,00 | HKD 100,00 | HKD 112,10 | HKD 100,00 | 19,70M |
| 2026-07-02 | HKD 94,30 | +%6,55 | HKD 91,50 | HKD 98,30 | HKD 90,35 | 11,55M |
| 2026-06-30 | HKD 88,50 | -%4,84 | HKD 89,25 | HKD 89,65 | HKD 84,20 | 9,94M |
| 2026-06-29 | HKD 93,00 | -%0,80 | HKD 94,00 | HKD 96,00 | HKD 92,90 | 6,91M |
| 2026-06-26 | HKD 93,75 | +%0,86 | HKD 94,00 | HKD 95,00 | HKD 89,40 | 7,01M |
| 2026-06-25 | HKD 92,95 | -%7,05 | HKD 96,60 | HKD 96,60 | HKD 91,60 | 9,19M |
| 2026-06-24 | HKD 100,00 | +%0,45 | HKD 98,00 | HKD 100,70 | HKD 92,95 | 9,10M |
| 2026-06-23 | HKD 99,55 | -%6,88 | HKD 108,10 | HKD 108,10 | HKD 98,50 | 5,23M |
| 2026-06-22 | HKD 106,90 | -%2,46 | HKD 107,50 | HKD 109,00 | HKD 102,80 | 9,48M |
| 2026-06-18 | HKD 109,60 | -%7,12 | HKD 118,00 | HKD 118,00 | HKD 109,30 | 29,31M |
| 2026-06-17 | HKD 118,00 | -%1,34 | HKD 120,70 | HKD 122,00 | HKD 115,50 | 6,49M |
| 2026-06-16 | HKD 119,60 | -%1,56 | HKD 121,50 | HKD 123,30 | HKD 118,00 | 10,22M |
| 2026-06-15 | HKD 121,50 | +%15,06 | HKD 115,00 | HKD 122,90 | HKD 114,30 | 20,86M |
| 2026-06-12 | HKD 105,60 | +%3,33 | HKD 106,20 | HKD 110,80 | HKD 101,10 | 13,24M |
| 2026-06-11 | HKD 102,20 | -%1,06 | HKD 100,20 | HKD 103,30 | HKD 98,40 | 7,16M |
| 2026-06-10 | HKD 103,30 | -%4,79 | HKD 104,40 | HKD 104,40 | HKD 98,35 | 9,44M |
| 2026-06-09 | HKD 108,50 | +%1,40 | HKD 110,00 | HKD 110,00 | HKD 105,30 | 5,64M |
| 2026-06-08 | HKD 107,00 | -%8,78 | HKD 113,60 | HKD 113,60 | HKD 105,10 | 15,09M |
| 2026-06-05 | HKD 117,30 | -%1,84 | HKD 119,50 | HKD 120,30 | HKD 116,20 | 4,23M |
| 2026-06-04 | HKD 119,50 | -%4,40 | HKD 123,20 | HKD 124,80 | HKD 118,30 | 6,85M |
| 2026-06-03 | HKD 125,00 | -%2,04 | HKD 127,00 | HKD 128,20 | HKD 124,50 | 4,24M |
| 2026-06-02 | HKD 127,60 | -%1,62 | HKD 130,10 | HKD 130,10 | HKD 122,80 | 7,59M |
| 2026-06-01 | HKD 129,70 | %0,00 | HKD 131,30 | HKD 133,90 | HKD 129,40 | 4,83M |
| 2026-05-29 | HKD 129,70 | +%1,73 | HKD 134,00 | HKD 134,00 | HKD 128,60 | 18,34M |
| 2026-05-28 | HKD 127,50 | -%6,46 | HKD 134,00 | HKD 134,00 | HKD 125,20 | 6,79M |
| 2026-05-27 | HKD 136,30 | -%1,80 | HKD 138,00 | HKD 138,50 | HKD 132,60 | 4,42M |
| 2026-05-26 | HKD 138,80 | -%0,14 | HKD 139,00 | HKD 141,90 | HKD 136,10 | 5,88M |