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 24,46 | +%2,69 | HKD 23,82 | HKD 24,50 | HKD 23,74 | 2,60M |
| 2026-09-29 | HKD 23,82 | -%1,89 | HKD 24,10 | HKD 24,28 | HKD 23,76 | 2,69M |
| 2026-09-28 | HKD 24,28 | +%1,00 | HKD 24,08 | HKD 24,86 | HKD 24,08 | 1,66M |
| 2026-09-25 | HKD 24,04 | -%2,67 | HKD 24,80 | HKD 26,26 | HKD 23,62 | 1,03M |
| 2026-09-24 | HKD 24,70 | +%1,48 | HKD 24,24 | HKD 24,84 | HKD 23,80 | 3,73M |
| 2026-09-23 | HKD 24,34 | -%0,65 | HKD 24,48 | HKD 24,56 | HKD 24,24 | 1,94M |
| 2026-09-22 | HKD 24,50 | -%0,65 | HKD 24,76 | HKD 24,78 | HKD 24,32 | 2,15M |
| 2026-09-21 | HKD 24,66 | +%1,65 | HKD 24,26 | HKD 24,88 | HKD 24,20 | 1,95M |
| 2026-09-18 | HKD 24,26 | -%0,82 | HKD 24,30 | HKD 24,54 | HKD 24,14 | 4,00M |
| 2026-09-17 | HKD 24,46 | +%1,24 | HKD 24,18 | HKD 24,48 | HKD 24,02 | 2,38M |
| 2026-09-16 | HKD 24,16 | -%1,63 | HKD 24,82 | HKD 24,82 | HKD 24,00 | 3,65M |
| 2026-09-15 | HKD 24,56 | -%3,15 | HKD 25,30 | HKD 25,36 | HKD 24,32 | 5,19M |
| 2026-09-14 | HKD 25,36 | -%0,47 | HKD 25,42 | HKD 25,80 | HKD 25,30 | 1,71M |
| 2026-09-11 | HKD 25,48 | -%1,39 | HKD 25,68 | HKD 25,68 | HKD 25,34 | 2,79M |
| 2026-09-10 | HKD 25,84 | -%0,77 | HKD 26,04 | HKD 26,20 | HKD 25,68 | 1,20M |
| 2026-09-09 | HKD 26,04 | -%2,98 | HKD 26,74 | HKD 26,74 | HKD 25,90 | 2,53M |
| 2026-09-08 | HKD 26,84 | +%3,23 | HKD 26,00 | HKD 26,90 | HKD 25,84 | 2,10M |
| 2026-09-07 | HKD 26,00 | -%2,33 | HKD 26,22 | HKD 26,54 | HKD 26,00 | 1,58M |
| 2026-09-04 | HKD 26,62 | +%3,50 | HKD 25,72 | HKD 26,62 | HKD 25,72 | 3,32M |
| 2026-09-03 | HKD 25,72 | -%0,85 | HKD 25,88 | HKD 26,24 | HKD 25,68 | 2,59M |
| 2026-09-02 | HKD 25,94 | -%0,77 | HKD 26,08 | HKD 26,20 | HKD 25,68 | 2,44M |
| 2026-09-01 | HKD 26,14 | +%1,48 | HKD 25,80 | HKD 26,26 | HKD 25,58 | 2,39M |
| 2026-08-31 | HKD 25,76 | -%3,88 | HKD 27,00 | HKD 27,00 | HKD 25,70 | 4,75M |
| 2026-08-28 | HKD 26,80 | -%0,89 | HKD 27,10 | HKD 27,20 | HKD 26,52 | 2,36M |
| 2026-08-27 | HKD 27,04 | -%0,59 | HKD 27,50 | HKD 27,60 | HKD 26,80 | 3,07M |
| 2026-08-26 | HKD 27,20 | +%0,29 | HKD 27,08 | HKD 27,70 | HKD 26,92 | 3,87M |
| 2026-08-25 | HKD 27,12 | +%0,15 | HKD 27,08 | HKD 27,26 | HKD 26,86 | 2,54M |
| 2026-08-24 | HKD 27,08 | -%1,81 | HKD 27,80 | HKD 28,14 | HKD 27,06 | 2,86M |
| 2026-08-21 | HKD 27,58 | -%6,82 | HKD 29,46 | HKD 29,52 | HKD 27,58 | 6,17M |
| 2026-08-20 | HKD 29,60 | +%4,08 | HKD 28,50 | HKD 30,28 | HKD 28,50 | 9,02M |
| 2026-08-19 | HKD 28,44 | +%1,21 | HKD 27,50 | HKD 28,52 | HKD 25,80 | 16,91M |
| 2026-08-18 | HKD 28,10 | -%5,64 | HKD 29,48 | HKD 29,50 | HKD 27,86 | 6,23M |
| 2026-08-17 | HKD 29,78 | +%1,64 | HKD 29,58 | HKD 30,06 | HKD 29,32 | 4,62M |
| 2026-08-14 | HKD 29,30 | -%1,01 | HKD 29,54 | HKD 29,84 | HKD 28,92 | 2,41M |
| 2026-08-13 | HKD 29,60 | +%1,65 | HKD 29,12 | HKD 29,64 | HKD 28,74 | 2,93M |
| 2026-08-12 | HKD 29,12 | -%2,02 | HKD 29,72 | HKD 30,08 | HKD 29,02 | 2,25M |
| 2026-08-11 | HKD 29,72 | +%1,02 | HKD 29,50 | HKD 30,48 | HKD 29,30 | 3,23M |
| 2026-08-10 | HKD 29,42 | +%3,52 | HKD 28,28 | HKD 29,72 | HKD 28,28 | 3,13M |
| 2026-08-07 | HKD 28,42 | -%2,27 | HKD 29,06 | HKD 29,16 | HKD 27,78 | 5,93M |
| 2026-08-06 | HKD 29,08 | -%1,16 | HKD 29,26 | HKD 29,62 | HKD 28,96 | 2,23M |
| 2026-08-05 | HKD 29,42 | -%1,67 | HKD 30,00 | HKD 30,28 | HKD 29,22 | 3,40M |
| 2026-08-04 | HKD 29,92 | -%1,25 | HKD 30,40 | HKD 30,78 | HKD 29,52 | 3,51M |
| 2026-08-03 | HKD 30,30 | -%1,56 | HKD 30,74 | HKD 30,80 | HKD 30,02 | 2,33M |
| 2026-07-31 | HKD 30,78 | +%0,52 | HKD 30,64 | HKD 31,18 | HKD 29,80 | 3,80M |
| 2026-07-30 | HKD 30,62 | -%1,23 | HKD 31,00 | HKD 31,28 | HKD 30,12 | 3,85M |
| 2026-07-29 | HKD 31,00 | +%7,27 | HKD 29,20 | HKD 31,40 | HKD 28,86 | 9,81M |
| 2026-07-28 | HKD 28,90 | -%0,48 | HKD 29,00 | HKD 29,78 | HKD 28,42 | 3,49M |
| 2026-07-27 | HKD 29,04 | +%0,48 | HKD 28,92 | HKD 29,78 | HKD 28,90 | 1,78M |
| 2026-07-24 | HKD 28,90 | -%0,96 | HKD 28,72 | HKD 29,44 | HKD 28,72 | 1,17M |
| 2026-07-23 | HKD 29,18 | -%1,42 | HKD 29,70 | HKD 30,28 | HKD 28,98 | 6,05M |
| 2026-07-22 | HKD 29,60 | +%2,28 | HKD 29,00 | HKD 29,66 | HKD 28,38 | 5,50M |
| 2026-07-21 | HKD 28,94 | -%0,55 | HKD 29,00 | HKD 29,60 | HKD 28,80 | 3,06M |
| 2026-07-20 | HKD 29,10 | +%0,34 | HKD 29,00 | HKD 29,28 | HKD 28,62 | 2,72M |
| 2026-07-17 | HKD 29,00 | -%2,09 | HKD 29,50 | HKD 29,50 | HKD 27,84 | 6,25M |
| 2026-07-16 | HKD 29,62 | +%4,15 | HKD 28,44 | HKD 29,90 | HKD 28,30 | 9,03M |
| 2026-07-15 | HKD 28,44 | +%5,72 | HKD 26,90 | HKD 28,50 | HKD 26,38 | 8,03M |
| 2026-07-14 | HKD 26,90 | +%1,43 | HKD 26,52 | HKD 27,20 | HKD 25,90 | 6,99M |
| 2026-07-13 | HKD 26,52 | +%1,92 | HKD 25,90 | HKD 26,78 | HKD 25,88 | 5,29M |
| 2026-07-10 | HKD 26,02 | +%3,34 | HKD 25,10 | HKD 26,88 | HKD 25,00 | 8,22M |
| 2026-07-09 | HKD 25,18 | -%3,08 | HKD 25,90 | HKD 25,96 | HKD 25,10 | 3,64M |
| 2026-07-08 | HKD 25,98 | +%1,09 | HKD 25,70 | HKD 26,26 | HKD 25,54 | 4,63M |
| 2026-07-07 | HKD 25,70 | -%2,36 | HKD 26,50 | HKD 26,76 | HKD 25,54 | 3,72M |
| 2026-07-06 | HKD 26,32 | -%1,20 | HKD 26,82 | HKD 26,84 | HKD 25,70 | 3,88M |
| 2026-07-03 | HKD 26,64 | +%3,74 | HKD 25,78 | HKD 26,98 | HKD 25,40 | 8,55M |
| 2026-07-02 | HKD 25,68 | -%3,09 | HKD 26,50 | HKD 27,10 | HKD 25,40 | 9,59M |
| 2026-06-30 | HKD 26,50 | -%1,63 | HKD 27,02 | HKD 27,66 | HKD 26,28 | 3,59M |
| 2026-06-29 | HKD 26,94 | +%4,42 | HKD 26,06 | HKD 27,76 | HKD 26,04 | 5,87M |
| 2026-06-26 | HKD 25,80 | -%0,39 | HKD 25,88 | HKD 26,16 | HKD 25,32 | 3,34M |
| 2026-06-25 | HKD 25,90 | -%1,30 | HKD 26,08 | HKD 26,22 | HKD 24,74 | 4,86M |
| 2026-06-24 | HKD 26,24 | +%5,13 | HKD 25,30 | HKD 26,72 | HKD 25,12 | 6,56M |
| 2026-06-23 | HKD 24,96 | +%1,05 | HKD 24,70 | HKD 25,42 | HKD 24,20 | 7,00M |
| 2026-06-22 | HKD 24,70 | -%3,21 | HKD 25,30 | HKD 25,82 | HKD 24,70 | 5,87M |
| 2026-06-18 | HKD 25,52 | -%0,78 | HKD 26,00 | HKD 26,00 | HKD 25,06 | 7,51M |
| 2026-06-17 | HKD 25,72 | -%2,50 | HKD 26,48 | HKD 26,48 | HKD 25,58 | 4,80M |
| 2026-06-16 | HKD 26,38 | -%2,87 | HKD 27,14 | HKD 27,30 | HKD 26,08 | 4,05M |
| 2026-06-15 | HKD 27,16 | +%0,44 | HKD 27,10 | HKD 27,64 | HKD 26,76 | 2,20M |
| 2026-06-12 | HKD 27,04 | +%0,67 | HKD 26,64 | HKD 27,28 | HKD 26,50 | 3,46M |
| 2026-06-11 | HKD 26,86 | -%0,44 | HKD 27,40 | HKD 27,40 | HKD 26,02 | 4,52M |
| 2026-06-10 | HKD 26,98 | -%1,39 | HKD 27,36 | HKD 28,28 | HKD 26,86 | 6,19M |
| 2026-06-09 | HKD 27,36 | -%1,51 | HKD 27,78 | HKD 28,20 | HKD 27,36 | 3,29M |
| 2026-06-08 | HKD 27,78 | +%1,46 | HKD 26,92 | HKD 28,60 | HKD 26,76 | 5,98M |
| 2026-06-05 | HKD 27,38 | -%0,22 | HKD 27,44 | HKD 28,22 | HKD 27,04 | 4,66M |
| 2026-06-04 | HKD 27,44 | -%1,93 | HKD 27,96 | HKD 28,38 | HKD 27,26 | 3,94M |
| 2026-06-03 | HKD 27,98 | -%3,18 | HKD 28,74 | HKD 28,74 | HKD 27,46 | 4,29M |
| 2026-06-02 | HKD 28,90 | -%1,97 | HKD 29,64 | HKD 30,14 | HKD 28,80 | 4,89M |
| 2026-06-01 | HKD 29,48 | -%1,93 | HKD 28,50 | HKD 29,56 | HKD 27,90 | 7,56M |
| 2026-05-29 | HKD 30,06 | +%11,25 | HKD 27,40 | HKD 30,06 | HKD 27,04 | 14,53M |
| 2026-05-28 | HKD 27,02 | -%2,88 | HKD 27,90 | HKD 28,26 | HKD 27,00 | 4,58M |
| 2026-05-27 | HKD 27,82 | +%1,90 | HKD 27,24 | HKD 28,26 | HKD 26,68 | 7,01M |
| 2026-05-26 | HKD 27,30 | -%0,51 | HKD 27,60 | HKD 27,78 | HKD 26,40 | 5,50M |