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 22,78 | +%1,79 | HKD 22,80 | HKD 22,96 | HKD 21,50 | 1,95K |
| 2026-09-30 | HKD 22,38 | -%1,24 | HKD 23,50 | HKD 23,88 | HKD 21,00 | 5,25K |
| 2026-09-29 | HKD 22,66 | -%1,31 | HKD 23,86 | HKD 24,38 | HKD 22,52 | 2,50K |
| 2026-09-28 | HKD 22,96 | -%3,61 | HKD 23,86 | HKD 23,86 | HKD 22,10 |
| 1,25K |
| 2026-09-25 | HKD 23,82 | +%3,57 | HKD 23,82 | HKD 23,82 | HKD 23,82 | 0 |
| 2026-09-24 | HKD 23,00 | -%2,54 | HKD 23,88 | HKD 24,38 | HKD 22,34 | 1,55K |
| 2026-09-23 | HKD 23,60 | -%1,67 | HKD 24,00 | HKD 24,00 | HKD 21,62 | 1,90K |
| 2026-09-22 | HKD 24,00 | +%4,53 | HKD 23,78 | HKD 24,14 | HKD 22,58 | 2,60K |
| 2026-09-21 | HKD 22,96 | -%3,29 | HKD 23,88 | HKD 23,88 | HKD 21,60 | 6,20K |
| 2026-09-18 | HKD 23,74 | +%1,89 | HKD 23,88 | HKD 24,08 | HKD 23,00 | 2,45K |
| 2026-09-17 | HKD 23,30 | +%4,77 | HKD 23,88 | HKD 24,00 | HKD 22,28 | 1,90K |
| 2026-09-16 | HKD 22,24 | -%7,87 | HKD 24,50 | HKD 24,50 | HKD 22,02 | 600 |
| 2026-09-15 | HKD 24,14 | -%0,82 | HKD 24,38 | HKD 24,56 | HKD 23,60 | 3,80K |
| 2026-09-14 | HKD 24,34 | +%4,02 | HKD 23,88 | HKD 24,36 | HKD 23,64 | 3,85K |
| 2026-09-11 | HKD 23,40 | +%1,12 | HKD 23,62 | HKD 24,10 | HKD 22,78 | 3,80K |
| 2026-09-10 | HKD 23,14 | -%1,87 | HKD 23,58 | HKD 23,58 | HKD 22,00 | 4,40K |
| 2026-09-09 | HKD 23,58 | +%2,34 | HKD 23,50 | HKD 23,88 | HKD 22,00 | 4,25K |
| 2026-09-08 | HKD 23,04 | -%1,20 | HKD 23,10 | HKD 23,52 | HKD 22,70 | 4,80K |
| 2026-09-07 | HKD 23,32 | -%0,43 | HKD 23,42 | HKD 23,72 | HKD 21,50 | 17,25K |
| 2026-09-04 | HKD 23,42 | +%3,90 | HKD 23,50 | HKD 24,36 | HKD 23,38 | 5,55K |
| 2026-09-03 | HKD 22,54 | -%2,76 | HKD 24,00 | HKD 24,70 | HKD 22,10 | 6,90K |
| 2026-09-02 | HKD 23,18 | -%1,95 | HKD 24,12 | HKD 24,38 | HKD 20,10 | 6,25K |
| 2026-09-01 | HKD 23,64 | %0,00 | HKD 24,12 | HKD 24,38 | HKD 23,60 | 3,75K |
| 2026-08-31 | HKD 23,64 | -%1,01 | HKD 24,12 | HKD 24,36 | HKD 23,64 | 3,45K |
| 2026-08-28 | HKD 23,88 | +%0,08 | HKD 23,88 | HKD 24,60 | HKD 23,64 | 3,65K |
| 2026-08-27 | HKD 23,86 | -%0,50 | HKD 24,10 | HKD 24,58 | HKD 23,18 | 7,05K |
| 2026-08-26 | HKD 23,98 | -%2,60 | HKD 25,50 | HKD 26,00 | HKD 23,64 | 7,40K |
| 2026-08-25 | HKD 24,62 | -%3,15 | HKD 25,98 | HKD 26,00 | HKD 24,62 | 9,15K |
| 2026-08-24 | HKD 25,42 | +%3,33 | HKD 25,00 | HKD 26,00 | HKD 24,36 | 5,50K |
| 2026-08-21 | HKD 24,60 | -%1,13 | HKD 24,96 | HKD 26,00 | HKD 24,00 | 5,50K |
| 2026-08-20 | HKD 24,88 | -%0,48 | HKD 25,08 | HKD 26,00 | HKD 23,98 | 6,15K |
| 2026-08-19 | HKD 25,00 | -%1,96 | HKD 27,98 | HKD 27,60 | HKD 21,00 | 7,85K |
| 2026-08-18 | HKD 25,50 | -%0,16 | HKD 27,78 | HKD 27,78 | HKD 25,00 | 5,90K |
| 2026-08-17 | HKD 25,54 | +%0,31 | HKD 27,86 | HKD 28,00 | HKD 23,50 | 9,90K |
| 2026-08-14 | HKD 25,46 | +%11,47 | HKD 22,84 | HKD 26,00 | HKD 21,22 | 45,10K |
| 2026-08-13 | HKD 22,84 | +%0,71 | HKD 25,84 | HKD 25,84 | HKD 21,16 | 11,25K |
| 2026-08-12 | HKD 22,68 | +%6,78 | HKD 21,24 | HKD 23,00 | HKD 21,24 | 2,05K |
| 2026-08-11 | HKD 21,24 | +%0,57 | HKD 21,24 | HKD 21,24 | HKD 21,24 | 0 |
| 2026-08-10 | HKD 21,12 | +%0,38 | HKD 21,88 | HKD 21,58 | HKD 20,40 | 50 |
| 2026-08-07 | HKD 21,04 | -%2,59 | HKD 21,04 | HKD 21,04 | HKD 21,04 | 0 |
| 2026-08-06 | HKD 21,60 | -%5,51 | HKD 22,84 | HKD 23,00 | HKD 21,00 | 11,85K |
| 2026-08-05 | HKD 22,86 | %0,00 | HKD 22,50 | HKD 22,86 | HKD 21,60 | 4,55K |
| 2026-08-04 | HKD 22,86 | +%3,91 | HKD 22,68 | HKD 22,88 | HKD 22,68 | 150 |
| 2026-08-03 | HKD 22,00 | -%6,78 | HKD 23,00 | HKD 23,30 | HKD 21,26 | 5,75K |
| 2026-07-31 | HKD 23,60 | +%1,64 | HKD 23,22 | HKD 23,60 | HKD 23,22 | 300 |
| 2026-07-30 | HKD 23,22 | -%5,92 | HKD 23,26 | HKD 23,26 | HKD 23,22 | 1,00K |
| 2026-07-29 | HKD 24,68 | -%1,28 | HKD 25,00 | HKD 25,00 | HKD 24,10 | 1,15K |
| 2026-07-28 | HKD 25,00 | -%0,79 | HKD 25,22 | HKD 25,22 | HKD 25,00 | 6,35K |
| 2026-07-27 | HKD 25,20 | -%4,26 | HKD 26,32 | HKD 26,32 | HKD 25,20 | 1,10K |
| 2026-07-24 | HKD 26,32 | +%2,41 | HKD 26,50 | HKD 26,50 | HKD 25,10 | 150 |
| 2026-07-23 | HKD 25,70 | %0,00 | HKD 25,70 | HKD 25,70 | HKD 25,68 | 1,05K |
| 2026-07-22 | HKD 25,70 | -%1,15 | HKD 25,70 | HKD 25,70 | HKD 25,70 | 250 |
| 2026-07-21 | HKD 26,00 | +%1,96 | HKD 25,50 | HKD 26,00 | HKD 25,10 | 2,35K |
| 2026-07-20 | HKD 25,50 | -%11,52 | HKD 28,00 | HKD 28,00 | HKD 25,50 | 4,90K |
| 2026-07-17 | HKD 28,82 | +%2,93 | HKD 27,16 | HKD 29,00 | HKD 26,20 | 4,70K |
| 2026-07-16 | HKD 28,00 | -%1,13 | HKD 28,02 | HKD 28,88 | HKD 28,00 | 1,55K |
| 2026-07-15 | HKD 28,32 | -%0,63 | HKD 29,50 | HKD 29,50 | HKD 28,22 | 550 |
| 2026-07-14 | HKD 28,50 | -%2,20 | HKD 29,90 | HKD 29,90 | HKD 28,50 | 3,70K |
| 2026-07-13 | HKD 29,14 | -%2,93 | HKD 31,00 | HKD 31,00 | HKD 29,14 | 6,40K |
| 2026-07-10 | HKD 30,02 | +%12,27 | HKD 28,00 | HKD 31,94 | HKD 28,00 | 23,40K |
| 2026-07-09 | HKD 26,74 | -%7,79 | HKD 30,00 | HKD 31,00 | HKD 26,74 | 43,60K |
| 2026-07-08 | HKD 29,00 | -%6,39 | HKD 30,98 | HKD 30,98 | HKD 25,00 | 25,95K |
| 2026-07-07 | HKD 30,98 | +%6,83 | HKD 29,80 | HKD 32,32 | HKD 29,80 | 55,45K |
| 2026-07-06 | HKD 29,00 | +%9,77 | HKD 28,00 | HKD 30,00 | HKD 27,68 | 28,05K |
| 2026-07-03 | HKD 26,42 | -%9,77 | HKD 29,46 | HKD 29,48 | HKD 26,42 | 4,05K |
| 2026-07-02 | HKD 29,28 | -%2,47 | HKD 30,02 | HKD 30,48 | HKD 28,98 | 11,45K |
| 2026-06-30 | HKD 30,02 | +%0,74 | HKD 30,50 | HKD 32,00 | HKD 30,00 | 1,90K |
| 2026-06-29 | HKD 29,80 | +%2,41 | HKD 29,30 | HKD 30,00 | HKD 25,16 | 13,70K |
| 2026-06-26 | HKD 29,10 | +%0,34 | HKD 30,00 | HKD 30,00 | HKD 29,04 | 5,60K |
| 2026-06-25 | HKD 29,00 | +%2,18 | HKD 28,88 | HKD 29,50 | HKD 28,52 | 7,55K |
| 2026-06-24 | HKD 28,38 | +%4,34 | HKD 28,00 | HKD 28,86 | HKD 28,00 | 8,45K |
| 2026-06-23 | HKD 27,20 | +%0,67 | HKD 27,44 | HKD 28,38 | HKD 27,14 | 12,15K |
| 2026-06-22 | HKD 27,02 | +%6,13 | HKD 25,00 | HKD 27,78 | HKD 25,10 | 8,90K |
| 2026-06-18 | HKD 25,46 | +%1,19 | HKD 26,00 | HKD 26,00 | HKD 23,60 | 6,40K |
| 2026-06-17 | HKD 25,16 | +%2,86 | HKD 24,66 | HKD 26,00 | HKD 23,16 | 10,70K |
| 2026-06-16 | HKD 24,46 | +%2,60 | HKD 25,00 | HKD 25,00 | HKD 23,94 | 5,40K |
| 2026-06-15 | HKD 23,84 | -%2,69 | HKD 24,50 | HKD 25,00 | HKD 23,00 | 5,70K |
| 2026-06-12 | HKD 24,50 | -%1,84 | HKD 24,50 | HKD 24,50 | HKD 24,50 | 0 |
| 2026-06-11 | HKD 24,96 | +%5,49 | HKD 25,00 | HKD 26,00 | HKD 23,98 | 7,65K |
| 2026-06-10 | HKD 23,66 | +%2,78 | HKD 24,00 | HKD 24,00 | HKD 23,00 | 3,60K |
| 2026-06-09 | HKD 23,02 | +%5,99 | HKD 21,00 | HKD 25,00 | HKD 21,00 | 6,20K |
| 2026-06-08 | HKD 21,72 | -%12,91 | HKD 24,94 | HKD 24,88 | HKD 21,22 | 7,05K |
| 2026-06-05 | HKD 24,94 | -%3,03 | HKD 26,00 | HKD 26,00 | HKD 24,94 | 1,85K |
| 2026-06-04 | HKD 25,72 | +%7,80 | HKD 23,84 | HKD 25,80 | HKD 23,70 | 21,00K |
| 2026-06-03 | HKD 23,86 | +%3,20 | HKD 24,00 | HKD 24,00 | HKD 23,02 | 2,05K |
| 2026-06-02 | HKD 23,12 | +%3,77 | HKD 22,28 | HKD 24,00 | HKD 23,00 | 4,80K |
| 2026-06-01 | HKD 22,28 | +%2,86 | HKD 21,70 | HKD 22,28 | HKD 20,00 | 3,80K |
| 2026-05-29 | HKD 21,66 | -%5,41 | HKD 22,90 | HKD 22,90 | HKD 21,40 | 9,05K |
| 2026-05-28 | HKD 22,90 | +%4,09 | HKD 22,00 | HKD 22,94 | HKD 22,00 | 3,40K |
| 2026-05-27 | HKD 22,00 | -%3,51 | HKD 22,40 | HKD 22,60 | HKD 22,00 | 5,80K |