Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 45,36 | +%0,35 | HKD 38,42 | HKD 47,78 | HKD 38,40 | 68,40K |
| 2026-09-30 | HKD 45,20 | -%0,40 | HKD 43,22 | HKD 49,10 | HKD 43,22 | 2,40M |
| 2026-09-29 | HKD 45,38 | +%3,94 | HKD 44,48 | HKD 55,60 | HKD 42,00 | 1,20M |
| 2026-09-28 | HKD 43,66 | -%7,11 | HKD 45,82 | HKD 47,00 | HKD 41,72 | 795,19K |
| 2026-09-25 | HKD 47,00 | +%1,91 | HKD 46,00 | HKD 47,00 | HKD 44,96 | 6,61K |
| 2026-09-24 | HKD 46,12 | -%5,84 | HKD 49,64 | HKD 50,05 | HKD 46,00 | 105,99K |
| 2026-09-23 | HKD 48,98 | -%2,43 | HKD 50,50 | HKD 50,50 | HKD 47,80 | 327,41K |
| 2026-09-22 | HKD 50,20 | -%8,73 | HKD 55,00 | HKD 55,05 | HKD 50,20 | 245,60K |
| 2026-09-21 | HKD 55,00 | -%4,18 | HKD 59,00 | HKD 59,00 | HKD 54,85 | 339,00K |
| 2026-09-18 | HKD 57,40 | +%4,27 | HKD 56,90 | HKD 57,40 | HKD 55,00 | 346,10K |
| 2026-09-17 | HKD 55,05 | -%4,59 | HKD 59,95 | HKD 59,95 | HKD 53,95 | 112,00K |
| 2026-09-16 | HKD 57,70 | -%5,33 | HKD 61,95 | HKD 61,95 | HKD 56,30 | 231,90K |
| 2026-09-15 | HKD 60,95 | -%11,99 | HKD 68,15 | HKD 70,55 | HKD 59,10 | 521,80K |
| 2026-09-14 | HKD 69,25 | -%7,11 | HKD 74,55 | HKD 74,55 | HKD 67,05 | 883,10K |
| 2026-09-11 | HKD 74,55 | +%0,40 | HKD 74,90 | HKD 75,50 | HKD 71,05 | 104,80K |
| 2026-09-10 | HKD 74,25 | -%6,01 | HKD 79,25 | HKD 82,95 | HKD 69,90 | 364,50K |
| 2026-09-09 | HKD 79,00 | -%5,39 | HKD 87,60 | HKD 87,60 | HKD 78,95 | 297,60K |
| 2026-09-08 | HKD 83,50 | -%0,95 | HKD 83,50 | HKD 84,45 | HKD 80,00 | 194,70K |
| 2026-09-07 | HKD 84,30 | -%3,49 | HKD 88,05 | HKD 89,85 | HKD 82,00 | 369,10K |
| 2026-09-04 | HKD 87,35 | +%5,88 | HKD 82,50 | HKD 90,00 | HKD 81,40 | 439,50K |
| 2026-09-03 | HKD 82,50 | +%4,43 | HKD 81,50 | HKD 84,95 | HKD 79,60 | 247,00K |
| 2026-09-02 | HKD 79,00 | +%2,27 | HKD 75,00 | HKD 81,00 | HKD 75,00 | 264,00K |
| 2026-09-01 | HKD 77,25 | +%0,85 | HKD 84,00 | HKD 84,00 | HKD 75,00 | 206,50K |
| 2026-08-31 | HKD 76,60 | -%3,89 | HKD 79,40 | HKD 86,95 | HKD 75,10 | 350,90K |
| 2026-08-28 | HKD 79,70 | +%3,51 | HKD 77,00 | HKD 80,30 | HKD 75,95 | 188,90K |
| 2026-08-27 | HKD 77,00 | -%3,99 | HKD 84,00 | HKD 84,00 | HKD 75,00 | 414,60K |
| 2026-08-26 | HKD 80,20 | +%1,39 | HKD 78,70 | HKD 85,15 | HKD 76,90 | 684,00K |
| 2026-08-25 | HKD 79,10 | +%9,10 | HKD 72,50 | HKD 84,75 | HKD 72,50 | 1,73M |
| 2026-08-24 | HKD 72,50 | +%18,76 | HKD 61,05 | HKD 73,70 | HKD 60,30 | 1,65M |
| 2026-08-21 | HKD 61,05 | +%3,56 | HKD 60,00 | HKD 62,55 | HKD 56,75 | 440,20K |
| 2026-08-20 | HKD 58,95 | +%7,08 | HKD 59,90 | HKD 60,20 | HKD 50,05 | 220,20K |
| 2026-08-19 | HKD 55,05 | -%2,39 | HKD 56,25 | HKD 56,75 | HKD 53,40 | 96,30K |
| 2026-08-18 | HKD 56,40 | -%3,92 | HKD 59,80 | HKD 59,80 | HKD 56,40 | 49,30K |
| 2026-08-17 | HKD 58,70 | +%3,62 | HKD 59,55 | HKD 59,60 | HKD 57,00 | 104,80K |
| 2026-08-14 | HKD 56,65 | +%0,62 | HKD 57,90 | HKD 58,70 | HKD 56,25 | 74,00K |
| 2026-08-13 | HKD 56,30 | -%4,33 | HKD 58,60 | HKD 59,25 | HKD 55,65 | 122,40K |
| 2026-08-12 | HKD 58,85 | +%0,43 | HKD 59,65 | HKD 63,85 | HKD 57,35 | 519,40K |
| 2026-08-11 | HKD 58,60 | +%4,74 | HKD 53,30 | HKD 59,00 | HKD 53,30 | 224,90K |
| 2026-08-10 | HKD 55,95 | +%4,48 | HKD 55,00 | HKD 56,80 | HKD 53,00 | 242,80K |
| 2026-08-07 | HKD 53,55 | +%2,00 | HKD 52,70 | HKD 55,20 | HKD 50,60 | 178,80K |
| 2026-08-06 | HKD 52,50 | -%6,50 | HKD 56,15 | HKD 58,10 | HKD 51,95 | 235,50K |
| 2026-08-05 | HKD 56,15 | +%4,37 | HKD 53,10 | HKD 57,60 | HKD 53,10 | 225,30K |
| 2026-08-04 | HKD 53,80 | -%1,28 | HKD 57,90 | HKD 59,75 | HKD 51,45 | 526,70K |
| 2026-08-03 | HKD 54,50 | +%9,00 | HKD 50,05 | HKD 55,00 | HKD 49,34 | 247,30K |
| 2026-07-31 | HKD 50,00 | +%1,79 | HKD 50,70 | HKD 50,90 | HKD 49,20 | 136,40K |
| 2026-07-30 | HKD 49,12 | -%0,57 | HKD 50,00 | HKD 51,50 | HKD 48,80 | 327,10K |
| 2026-07-29 | HKD 49,40 | +%4,35 | HKD 52,00 | HKD 52,00 | HKD 48,00 | 428,50K |
| 2026-07-28 | HKD 47,34 | +%0,85 | HKD 46,10 | HKD 48,50 | HKD 44,66 | 250,40K |
| 2026-07-27 | HKD 46,94 | +%7,76 | HKD 44,50 | HKD 47,46 | HKD 43,50 | 436,70K |
| 2026-07-24 | HKD 43,56 | -%5,26 | HKD 45,32 | HKD 46,58 | HKD 43,08 | 176,10K |
| 2026-07-23 | HKD 45,98 | -%0,22 | HKD 45,40 | HKD 47,78 | HKD 45,40 | 191,30K |
| 2026-07-22 | HKD 46,08 | +%0,35 | HKD 45,90 | HKD 47,26 | HKD 45,18 | 165,60K |
| 2026-07-21 | HKD 45,92 | +%0,92 | HKD 46,30 | HKD 48,00 | HKD 44,88 | 246,80K |
| 2026-07-20 | HKD 45,50 | -%1,94 | HKD 46,58 | HKD 47,52 | HKD 45,00 | 117,20K |
| 2026-07-17 | HKD 46,40 | -%4,53 | HKD 49,08 | HKD 49,08 | HKD 45,28 | 263,50K |
| 2026-07-16 | HKD 48,60 | +%1,59 | HKD 47,80 | HKD 50,50 | HKD 47,50 | 288,50K |
| 2026-07-15 | HKD 47,84 | +%1,57 | HKD 48,00 | HKD 48,26 | HKD 46,28 | 252,50K |
| 2026-07-14 | HKD 47,10 | -%0,17 | HKD 47,50 | HKD 48,24 | HKD 46,80 | 201,90K |
| 2026-07-13 | HKD 47,18 | -%3,79 | HKD 50,05 | HKD 53,40 | HKD 47,18 | 1,07M |
| 2026-07-10 | HKD 49,04 | -%2,60 | HKD 50,95 | HKD 51,20 | HKD 45,60 | 880,70K |
| 2026-07-09 | HKD 50,35 | +%2,46 | HKD 49,00 | HKD 61,55 | HKD 48,42 | 3,60M |
| 2026-07-08 | HKD 49,14 | -%1,44 | HKD 51,00 | HKD 52,50 | HKD 48,46 | 398,40K |
| 2026-07-07 | HKD 49,86 | +%3,02 | HKD 51,00 | HKD 62,35 | HKD 48,10 | 1,51M |
| 2026-07-06 | HKD 48,40 | -%5,10 | HKD 52,90 | HKD 52,90 | HKD 48,20 | 257,30K |
| 2026-07-03 | HKD 51,00 | +%3,62 | HKD 50,95 | HKD 51,50 | HKD 46,78 | 208,60K |
| 2026-07-02 | HKD 49,22 | -%2,05 | HKD 52,00 | HKD 52,00 | HKD 48,38 | 125,90K |
| 2026-06-30 | HKD 50,25 | +%0,62 | HKD 50,90 | HKD 51,00 | HKD 47,80 | 153,40K |
| 2026-06-29 | HKD 49,94 | +%2,09 | HKD 53,00 | HKD 53,00 | HKD 48,92 | 237,20K |
| 2026-06-26 | HKD 48,92 | -%0,16 | HKD 50,35 | HKD 50,40 | HKD 47,62 | 129,20K |
| 2026-06-25 | HKD 49,00 | -%0,85 | HKD 50,05 | HKD 51,70 | HKD 48,14 | 248,60K |
| 2026-06-24 | HKD 49,42 | -%2,91 | HKD 50,30 | HKD 51,45 | HKD 49,00 | 123,50K |
| 2026-06-23 | HKD 50,90 | -%2,12 | HKD 52,05 | HKD 52,60 | HKD 48,58 | 191,80K |
| 2026-06-22 | HKD 52,00 | -%2,99 | HKD 54,40 | HKD 54,40 | HKD 51,10 | 208,80K |
| 2026-06-18 | HKD 53,60 | +%2,49 | HKD 52,30 | HKD 56,45 | HKD 51,80 | 571,80K |
| 2026-06-17 | HKD 52,30 | -%2,61 | HKD 56,60 | HKD 56,60 | HKD 50,15 | 290,40K |
| 2026-06-16 | HKD 53,70 | -%7,73 | HKD 58,35 | HKD 59,95 | HKD 53,25 | 498,90K |
| 2026-06-15 | HKD 58,20 | -%2,35 | HKD 60,60 | HKD 63,40 | HKD 57,80 | 1,01M |
| 2026-06-12 | HKD 59,60 | -%0,67 | HKD 63,00 | HKD 80,10 | HKD 59,30 | 3,55M |
| 2026-06-11 | HKD 60,00 | -%17,47 | HKD 71,00 | HKD 71,00 | HKD 57,35 | 2,85M |
| 2026-06-10 | HKD 72,70 | +%34,63 | HKD 54,15 | HKD 101,40 | HKD 54,10 | 15,59M |
| 2026-06-09 | HKD 54,00 | -%1,82 | HKD 58,45 | HKD 58,45 | HKD 52,95 | 82,60K |
| 2026-06-08 | HKD 55,00 | +%0,55 | HKD 58,00 | HKD 58,00 | HKD 52,20 | 129,00K |
| 2026-06-05 | HKD 54,70 | -%9,29 | HKD 60,30 | HKD 62,00 | HKD 50,00 | 226,60K |
| 2026-06-04 | HKD 60,30 | -%7,52 | HKD 65,30 | HKD 83,50 | HKD 60,00 | 1,22M |
| 2026-06-03 | HKD 65,20 | +%0,93 | HKD 64,70 | HKD 65,90 | HKD 62,05 | 87,20K |
| 2026-06-02 | HKD 64,60 | +%0,94 | HKD 64,10 | HKD 65,40 | HKD 62,25 | 92,10K |
| 2026-06-01 | HKD 64,00 | -%6,98 | HKD 68,80 | HKD 68,80 | HKD 64,00 | 73,00K |
| 2026-05-29 | HKD 68,80 | +%6,83 | HKD 65,95 | HKD 68,80 | HKD 60,35 | 236,10K |
| 2026-05-28 | HKD 64,40 | -%5,29 | HKD 68,10 | HKD 69,05 | HKD 60,00 | 126,50K |
| 2026-05-27 | HKD 68,00 | -%1,95 | HKD 70,00 | HKD 70,75 | HKD 65,25 | 93,50K |