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 3,50 | +%4,48 | HKD 3,42 | HKD 3,50 | HKD 3,19 | 1,45M |
| 2026-09-29 | HKD 3,35 | -%1,33 | HKD 3,34 | HKD 3,44 | HKD 3,31 | 782,10K |
| 2026-09-28 | HKD 3,39 | -%3,00 | HKD 3,38 | HKD 3,53 | HKD 3,35 | 830,45K |
| 2026-09-25 | HKD 3,50 | +%0,72 | HKD 3,34 | HKD 3,55 | HKD 3,34 | 895,30K |
| 2026-09-24 | HKD 3,47 | -%0,57 | HKD 3,33 | HKD 3,58 | HKD 3,33 | 802,00K |
| 2026-09-23 | HKD 3,49 | +%0,14 | HKD 3,49 | HKD 3,54 | HKD 3,40 | 818,50K |
| 2026-09-22 | HKD 3,49 | +%1,01 | HKD 3,45 | HKD 3,64 | HKD 3,43 | 1,15M |
| 2026-09-21 | HKD 3,45 | +%1,17 | HKD 3,29 | HKD 3,50 | HKD 3,29 | 651,00K |
| 2026-09-18 | HKD 3,41 | +%0,44 | HKD 3,40 | HKD 3,41 | HKD 3,33 | 1,03M |
| 2026-09-17 | HKD 3,40 | -%1,02 | HKD 3,27 | HKD 3,45 | HKD 3,27 | 705,50K |
| 2026-09-16 | HKD 3,43 | +%0,15 | HKD 3,26 | HKD 3,48 | HKD 3,26 | 808,50K |
| 2026-09-15 | HKD 3,43 | %0,00 | HKD 3,40 | HKD 3,55 | HKD 3,39 | 1,18M |
| 2026-09-14 | HKD 3,43 | -%4,99 | HKD 3,61 | HKD 3,61 | HKD 3,41 | 1,54M |
| 2026-09-11 | HKD 3,61 | +%0,28 | HKD 3,45 | HKD 3,68 | HKD 3,45 | 783,90K |
| 2026-09-10 | HKD 3,60 | +%0,42 | HKD 3,53 | HKD 3,69 | HKD 3,40 | 1,69M |
| 2026-09-09 | HKD 3,59 | +%0,84 | HKD 3,60 | HKD 3,65 | HKD 3,51 | 976,50K |
| 2026-09-08 | HKD 3,56 | -%2,20 | HKD 3,64 | HKD 3,69 | HKD 3,56 | 1,35M |
| 2026-09-07 | HKD 3,63 | -%4,47 | HKD 3,80 | HKD 3,81 | HKD 3,61 | 1,73M |
| 2026-09-04 | HKD 3,81 | %0,00 | HKD 3,92 | HKD 4,09 | HKD 3,80 | 2,32M |
| 2026-09-03 | HKD 3,81 | -%1,81 | HKD 3,96 | HKD 3,96 | HKD 3,76 | 1,20M |
| 2026-09-02 | HKD 3,88 | +%0,13 | HKD 3,76 | HKD 3,96 | HKD 3,76 | 1,14M |
| 2026-09-01 | HKD 3,87 | %0,00 | HKD 3,73 | HKD 3,87 | HKD 3,73 | 143,25K |
| 2026-08-31 | HKD 3,87 | %0,00 | HKD 3,73 | HKD 3,89 | HKD 3,73 | 485,00K |
| 2026-08-28 | HKD 3,87 | +%0,13 | HKD 3,71 | HKD 3,97 | HKD 3,71 | 1,59M |
| 2026-08-27 | HKD 3,87 | +%1,44 | HKD 3,70 | HKD 3,94 | HKD 3,71 | 808,00K |
| 2026-08-26 | HKD 3,81 | +%1,60 | HKD 3,99 | HKD 3,99 | HKD 3,74 | 1,56M |
| 2026-08-25 | HKD 3,75 | -%0,79 | HKD 3,78 | HKD 3,95 | HKD 3,59 | 1,63M |
| 2026-08-24 | HKD 3,78 | -%3,08 | HKD 4,02 | HKD 4,02 | HKD 3,58 | 1,72M |
| 2026-08-21 | HKD 3,90 | +%2,63 | HKD 3,77 | HKD 3,90 | HKD 3,45 | 3,59M |
| 2026-08-20 | HKD 3,80 | -%2,06 | HKD 4,00 | HKD 4,00 | HKD 3,76 | 1,31M |
| 2026-08-19 | HKD 3,88 | -%4,32 | HKD 4,11 | HKD 4,11 | HKD 3,79 | 1,55M |
| 2026-08-18 | HKD 4,05 | +%1,25 | HKD 4,01 | HKD 4,10 | HKD 3,96 | 1,76M |
| 2026-08-17 | HKD 4,01 | -%0,74 | HKD 4,09 | HKD 4,09 | HKD 3,95 | 1,29M |
| 2026-08-14 | HKD 4,03 | +%0,62 | HKD 4,10 | HKD 4,10 | HKD 3,97 | 1,51M |
| 2026-08-13 | HKD 4,01 | -%1,23 | HKD 4,05 | HKD 4,04 | HKD 3,94 | 1,32M |
| 2026-08-12 | HKD 4,06 | -%0,98 | HKD 4,18 | HKD 4,18 | HKD 3,97 | 2,27M |
| 2026-08-11 | HKD 4,10 | -%2,61 | HKD 4,21 | HKD 4,21 | HKD 4,08 | 1,29M |
| 2026-08-10 | HKD 4,21 | %0,00 | HKD 4,23 | HKD 4,30 | HKD 4,14 | 1,25M |
| 2026-08-07 | HKD 4,21 | -%0,71 | HKD 4,20 | HKD 4,23 | HKD 4,04 | 1,30M |
| 2026-08-06 | HKD 4,24 | +%2,29 | HKD 4,08 | HKD 4,24 | HKD 4,05 | 2,01M |
| 2026-08-05 | HKD 4,14 | +%2,73 | HKD 4,10 | HKD 4,18 | HKD 4,01 | 1,53M |
| 2026-08-04 | HKD 4,03 | -%2,77 | HKD 4,20 | HKD 4,20 | HKD 3,95 | 1,32M |
| 2026-08-03 | HKD 4,15 | -%1,19 | HKD 4,45 | HKD 4,45 | HKD 3,98 | 1,40M |
| 2026-07-31 | HKD 4,20 | +%0,24 | HKD 4,26 | HKD 4,45 | HKD 3,98 | 1,43M |
| 2026-07-30 | HKD 4,19 | -%3,01 | HKD 4,32 | HKD 4,32 | HKD 4,06 | 1,67M |
| 2026-07-29 | HKD 4,32 | -%0,46 | HKD 4,33 | HKD 4,33 | HKD 4,16 | 1,41M |
| 2026-07-28 | HKD 4,34 | +%0,93 | HKD 4,36 | HKD 4,40 | HKD 4,23 | 837,50K |
| 2026-07-27 | HKD 4,30 | -%0,92 | HKD 4,33 | HKD 4,33 | HKD 4,20 | 1,61M |
| 2026-07-24 | HKD 4,34 | -%2,69 | HKD 4,46 | HKD 4,46 | HKD 4,32 | 1,12M |
| 2026-07-23 | HKD 4,46 | +%0,22 | HKD 4,60 | HKD 4,60 | HKD 4,42 | 1,12M |
| 2026-07-22 | HKD 4,45 | %0,00 | HKD 4,59 | HKD 4,59 | HKD 4,41 | 1,16M |
| 2026-07-21 | HKD 4,45 | %0,00 | HKD 4,59 | HKD 4,59 | HKD 4,39 | 1,23M |
| 2026-07-20 | HKD 4,45 | %0,00 | HKD 4,54 | HKD 4,54 | HKD 4,36 | 1,24M |
| 2026-07-17 | HKD 4,45 | -%1,33 | HKD 4,51 | HKD 4,51 | HKD 4,34 | 1,52M |
| 2026-07-16 | HKD 4,51 | -%0,88 | HKD 4,55 | HKD 4,55 | HKD 4,44 | 1,31M |
| 2026-07-15 | HKD 4,55 | -%0,66 | HKD 4,95 | HKD 4,95 | HKD 4,43 | 1,31M |
| 2026-07-14 | HKD 4,58 | +%0,22 | HKD 4,57 | HKD 4,60 | HKD 4,38 | 1,55M |
| 2026-07-13 | HKD 4,57 | -%2,56 | HKD 4,97 | HKD 4,97 | HKD 4,37 | 1,19M |
| 2026-07-10 | HKD 4,69 | -%2,49 | HKD 4,94 | HKD 5,03 | HKD 4,69 | 3,48M |
| 2026-07-09 | HKD 4,81 | +%4,11 | HKD 4,62 | HKD 4,93 | HKD 4,60 | 2,74M |
| 2026-07-08 | HKD 4,62 | +%3,82 | HKD 4,56 | HKD 4,77 | HKD 4,45 | 3,87M |
| 2026-07-07 | HKD 4,45 | +%0,23 | HKD 4,54 | HKD 4,54 | HKD 4,38 | 1,07M |
| 2026-07-06 | HKD 4,44 | -%0,89 | HKD 4,57 | HKD 4,58 | HKD 4,40 | 1,45M |
| 2026-07-03 | HKD 4,48 | +%0,67 | HKD 4,59 | HKD 4,59 | HKD 4,40 | 1,71M |
| 2026-07-02 | HKD 4,45 | +%1,60 | HKD 4,70 | HKD 4,70 | HKD 4,20 | 2,21M |
| 2026-06-30 | HKD 4,38 | -%0,68 | HKD 4,34 | HKD 4,48 | HKD 4,16 | 2,28M |
| 2026-06-29 | HKD 4,41 | +%0,23 | HKD 4,45 | HKD 4,50 | HKD 4,28 | 2,51M |
| 2026-06-26 | HKD 4,40 | -%1,12 | HKD 4,49 | HKD 4,58 | HKD 4,18 | 2,10M |
| 2026-06-25 | HKD 4,45 | -%1,11 | HKD 4,50 | HKD 4,63 | HKD 4,30 | 2,74M |
| 2026-06-24 | HKD 4,50 | %0,00 | HKD 4,59 | HKD 4,59 | HKD 4,41 | 2,00M |
| 2026-06-23 | HKD 4,50 | -%3,85 | HKD 4,68 | HKD 4,82 | HKD 4,42 | 2,47M |
| 2026-06-22 | HKD 4,68 | -%0,43 | HKD 4,70 | HKD 4,84 | HKD 4,54 | 1,44M |
| 2026-06-18 | HKD 4,70 | %0,00 | HKD 4,70 | HKD 4,70 | HKD 4,34 | 2,88M |
| 2026-06-17 | HKD 4,70 | +%2,17 | HKD 4,68 | HKD 4,70 | HKD 4,50 | 2,86M |
| 2026-06-16 | HKD 4,60 | -%2,54 | HKD 4,87 | HKD 4,87 | HKD 4,45 | 1,89M |
| 2026-06-15 | HKD 4,72 | +%1,72 | HKD 4,90 | HKD 4,95 | HKD 4,59 | 2,72M |
| 2026-06-12 | HKD 4,64 | +%0,87 | HKD 4,60 | HKD 4,79 | HKD 4,40 | 2,30M |
| 2026-06-11 | HKD 4,60 | -%1,08 | HKD 4,70 | HKD 4,69 | HKD 4,44 | 1,73M |
| 2026-06-10 | HKD 4,65 | -%0,64 | HKD 4,89 | HKD 4,89 | HKD 4,40 | 1,26M |
| 2026-06-09 | HKD 4,68 | -%0,64 | HKD 4,57 | HKD 4,69 | HKD 4,46 | 1,84M |
| 2026-06-08 | HKD 4,71 | -%5,80 | HKD 4,80 | HKD 4,89 | HKD 4,60 | 1,16M |
| 2026-06-05 | HKD 5,00 | -%3,85 | HKD 5,44 | HKD 5,44 | HKD 4,83 | 2,30M |
| 2026-06-04 | HKD 5,20 | -%3,70 | HKD 5,59 | HKD 5,59 | HKD 5,05 | 838,45K |
| 2026-06-03 | HKD 5,40 | +%0,19 | HKD 5,50 | HKD 5,90 | HKD 5,20 | 8,39M |
| 2026-06-02 | HKD 5,39 | +%10,45 | HKD 4,99 | HKD 5,40 | HKD 4,93 | 5,24M |
| 2026-06-01 | HKD 4,88 | +%2,09 | HKD 4,75 | HKD 4,99 | HKD 4,75 | 646,12K |
| 2026-05-29 | HKD 4,78 | +%0,63 | HKD 4,75 | HKD 4,90 | HKD 4,60 | 1,56M |
| 2026-05-28 | HKD 4,75 | -%3,26 | HKD 4,75 | HKD 4,79 | HKD 4,60 | 1,58M |
| 2026-05-27 | HKD 4,91 | -%2,39 | HKD 5,03 | HKD 5,15 | HKD 4,86 | 911,15K |
| 2026-05-26 | HKD 5,03 | +%2,65 | HKD 4,90 | HKD 5,19 | HKD 4,80 | 2,65M |