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 26,66 | +%1,76 | HKD 26,20 | HKD 27,50 | HKD 26,32 | 462,30K |
| 2026-09-30 | HKD 26,20 | +%0,38 | HKD 26,08 | HKD 27,18 | HKD 25,64 | 1,12M |
| 2026-09-29 | HKD 26,10 | -%0,38 | HKD 25,50 | HKD 26,98 | HKD 25,50 | 772,95K |
| 2026-09-28 | HKD 26,20 | -%2,24 | HKD 26,78 | HKD 27,10 | HKD 25,80 | 1,28M |
| 2026-09-25 | HKD 26,80 | +%0,15 | HKD 26,88 | HKD 27,08 | HKD 26,06 | 388,80K |
| 2026-09-24 | HKD 26,76 | -%0,07 | HKD 27,00 | HKD 27,26 | HKD 25,22 | 1,62M |
| 2026-09-23 | HKD 26,78 | +%2,84 | HKD 26,04 | HKD 27,80 | HKD 26,04 | 1,76M |
| 2026-09-22 | HKD 26,04 | +%6,81 | HKD 24,00 | HKD 26,80 | HKD 23,72 | 2,29M |
| 2026-09-21 | HKD 24,38 | +%10,92 | HKD 22,00 | HKD 25,06 | HKD 22,00 | 2,33M |
| 2026-09-18 | HKD 21,98 | +%4,17 | HKD 21,10 | HKD 22,66 | HKD 20,96 | 939,00K |
| 2026-09-17 | HKD 21,10 | -%0,75 | HKD 21,46 | HKD 21,90 | HKD 20,86 | 251,10K |
| 2026-09-16 | HKD 21,26 | +%4,42 | HKD 20,36 | HKD 22,42 | HKD 20,36 | 1,01M |
| 2026-09-15 | HKD 20,36 | -%2,77 | HKD 21,86 | HKD 21,86 | HKD 20,30 | 548,45K |
| 2026-09-14 | HKD 20,94 | -%4,21 | HKD 21,86 | HKD 21,90 | HKD 20,74 | 1,01M |
| 2026-09-11 | HKD 21,86 | -%0,46 | HKD 21,68 | HKD 22,10 | HKD 20,30 | 2,04M |
| 2026-09-10 | HKD 21,96 | -%0,18 | HKD 22,66 | HKD 22,74 | HKD 21,56 | 1,15M |
| 2026-09-09 | HKD 22,00 | -%4,35 | HKD 23,00 | HKD 23,00 | HKD 21,12 | 2,72M |
| 2026-09-08 | HKD 23,00 | -%10,78 | HKD 26,70 | HKD 26,70 | HKD 22,68 | 2,26M |
| 2026-09-07 | HKD 25,78 | -%0,85 | HKD 27,00 | HKD 32,50 | HKD 24,12 | 4,54M |
| 2026-09-04 | HKD 26,00 | +%4,00 | HKD 25,10 | HKD 26,46 | HKD 24,10 | 1,68M |
| 2026-09-03 | HKD 25,00 | +%4,43 | HKD 23,94 | HKD 25,86 | HKD 23,42 | 1,88M |
| 2026-09-02 | HKD 23,94 | -%0,99 | HKD 23,50 | HKD 24,60 | HKD 22,60 | 701,65K |
| 2026-09-01 | HKD 24,18 | -%3,67 | HKD 25,10 | HKD 25,10 | HKD 23,14 | 682,70K |
| 2026-08-31 | HKD 25,10 | +%6,45 | HKD 23,62 | HKD 25,26 | HKD 23,60 | 298,08K |
| 2026-08-28 | HKD 23,58 | +%1,81 | HKD 23,16 | HKD 23,80 | HKD 22,20 | 1,22M |
| 2026-08-27 | HKD 23,16 | -%6,99 | HKD 24,90 | HKD 24,90 | HKD 22,50 | 923,36K |
| 2026-08-26 | HKD 24,90 | -%5,40 | HKD 26,20 | HKD 26,88 | HKD 24,62 | 324,73K |
| 2026-08-25 | HKD 26,32 | +%1,00 | HKD 26,02 | HKD 27,48 | HKD 26,02 | 860,92K |
| 2026-08-24 | HKD 26,06 | +%3,33 | HKD 25,12 | HKD 26,20 | HKD 24,68 | 511,41K |
| 2026-08-21 | HKD 25,22 | -%2,47 | HKD 25,22 | HKD 25,78 | HKD 24,72 | 538,20K |
| 2026-08-20 | HKD 25,86 | +%6,51 | HKD 24,28 | HKD 25,86 | HKD 24,06 | 592,52K |
| 2026-08-19 | HKD 24,28 | -%4,33 | HKD 24,98 | HKD 25,50 | HKD 23,60 | 580,81K |
| 2026-08-18 | HKD 25,38 | +%5,40 | HKD 24,30 | HKD 25,60 | HKD 23,62 | 503,03K |
| 2026-08-17 | HKD 24,08 | +%1,69 | HKD 23,68 | HKD 24,70 | HKD 23,68 | 339,42K |
| 2026-08-14 | HKD 23,68 | +%2,51 | HKD 22,82 | HKD 24,20 | HKD 22,68 | 437,48K |
| 2026-08-13 | HKD 23,10 | -%1,62 | HKD 23,44 | HKD 24,36 | HKD 22,96 | 668,15K |
| 2026-08-12 | HKD 23,48 | +%2,18 | HKD 22,78 | HKD 24,00 | HKD 22,72 | 1,01M |
| 2026-08-11 | HKD 22,98 | -%0,78 | HKD 22,80 | HKD 23,30 | HKD 21,38 | 746,72K |
| 2026-08-10 | HKD 23,16 | -%1,78 | HKD 23,58 | HKD 24,08 | HKD 22,20 | 490,35K |
| 2026-08-07 | HKD 23,58 | +%2,88 | HKD 22,90 | HKD 23,80 | HKD 22,20 | 786,98K |
| 2026-08-06 | HKD 22,92 | -%0,26 | HKD 23,36 | HKD 24,68 | HKD 22,60 | 761,73K |
| 2026-08-05 | HKD 22,98 | +%2,86 | HKD 22,34 | HKD 23,36 | HKD 21,62 | 1,02M |
| 2026-08-04 | HKD 22,34 | -%1,67 | HKD 22,72 | HKD 24,98 | HKD 21,80 | 1,71M |
| 2026-08-03 | HKD 22,72 | +%17,72 | HKD 19,75 | HKD 23,34 | HKD 19,75 | 1,75M |
| 2026-07-31 | HKD 19,30 | +%4,10 | HKD 18,54 | HKD 20,76 | HKD 18,47 | 796,41K |
| 2026-07-30 | HKD 18,54 | +%6,86 | HKD 17,14 | HKD 18,82 | HKD 16,87 | 572,45K |
| 2026-07-29 | HKD 17,35 | -%6,11 | HKD 18,48 | HKD 18,68 | HKD 16,76 | 1,71M |
| 2026-07-28 | HKD 18,48 | -%2,33 | HKD 18,92 | HKD 19,59 | HKD 17,91 | 830,53K |
| 2026-07-27 | HKD 18,92 | +%3,39 | HKD 18,30 | HKD 19,60 | HKD 18,30 | 779,05K |
| 2026-07-24 | HKD 18,30 | -%0,87 | HKD 18,30 | HKD 19,62 | HKD 17,86 | 401,59K |
| 2026-07-23 | HKD 18,46 | -%1,39 | HKD 18,72 | HKD 19,43 | HKD 18,35 | 447,67K |
| 2026-07-22 | HKD 18,72 | -%3,90 | HKD 19,50 | HKD 19,82 | HKD 18,50 | 584,40K |
| 2026-07-21 | HKD 19,48 | +%3,62 | HKD 18,80 | HKD 19,92 | HKD 18,34 | 611,67K |
| 2026-07-20 | HKD 18,80 | +%2,84 | HKD 18,28 | HKD 19,05 | HKD 18,25 | 311,55K |
| 2026-07-17 | HKD 18,28 | -%4,04 | HKD 19,55 | HKD 19,55 | HKD 18,02 | 393,15K |
| 2026-07-16 | HKD 19,05 | -%0,16 | HKD 19,40 | HKD 19,80 | HKD 18,63 | 111,45K |
| 2026-07-15 | HKD 19,08 | +%0,58 | HKD 19,05 | HKD 20,02 | HKD 18,40 | 343,65K |
| 2026-07-14 | HKD 18,97 | -%0,16 | HKD 18,61 | HKD 19,67 | HKD 17,28 | 627,15K |
| 2026-07-13 | HKD 19,00 | -%0,47 | HKD 19,09 | HKD 19,25 | HKD 18,37 | 178,65K |
| 2026-07-10 | HKD 19,09 | -%2,15 | HKD 19,51 | HKD 19,86 | HKD 18,88 | 357,30K |
| 2026-07-09 | HKD 19,51 | -%2,16 | HKD 19,94 | HKD 20,06 | HKD 18,80 | 567,30K |
| 2026-07-08 | HKD 19,94 | -%6,12 | HKD 21,02 | HKD 21,02 | HKD 19,51 | 972,00K |
| 2026-07-07 | HKD 21,24 | +%1,14 | HKD 21,00 | HKD 21,50 | HKD 20,50 | 348,45K |
| 2026-07-06 | HKD 21,00 | -%3,67 | HKD 21,80 | HKD 21,84 | HKD 20,54 | 840,30K |
| 2026-07-03 | HKD 21,80 | -%2,85 | HKD 22,40 | HKD 22,76 | HKD 21,80 | 484,80K |
| 2026-07-02 | HKD 22,44 | -%13,96 | HKD 26,04 | HKD 26,04 | HKD 22,00 | 863,57K |
| 2026-06-30 | HKD 26,08 | +%4,32 | HKD 25,50 | HKD 26,40 | HKD 24,64 | 1,08M |
| 2026-06-29 | HKD 25,00 | +%7,11 | HKD 23,34 | HKD 25,64 | HKD 23,00 | 894,00K |
| 2026-06-26 | HKD 23,34 | -%6,34 | HKD 24,50 | HKD 24,70 | HKD 22,78 | 914,30K |
| 2026-06-25 | HKD 24,92 | -%1,35 | HKD 25,24 | HKD 25,92 | HKD 24,54 | 593,40K |
| 2026-06-24 | HKD 25,26 | -%0,47 | HKD 24,70 | HKD 26,98 | HKD 24,40 | 522,15K |
| 2026-06-23 | HKD 25,38 | -%6,62 | HKD 27,18 | HKD 28,00 | HKD 24,14 | 1,22M |
| 2026-06-22 | HKD 27,18 | +%19,21 | HKD 22,80 | HKD 27,64 | HKD 22,34 | 4,35M |
| 2026-06-18 | HKD 22,80 | +%3,17 | HKD 21,88 | HKD 23,20 | HKD 21,88 | 925,80K |
| 2026-06-17 | HKD 22,10 | -%0,81 | HKD 22,14 | HKD 22,36 | HKD 21,28 | 1,35M |
| 2026-06-16 | HKD 22,28 | -%0,09 | HKD 22,20 | HKD 22,80 | HKD 21,62 | 1,01M |
| 2026-06-15 | HKD 22,30 | -%1,33 | HKD 22,50 | HKD 23,44 | HKD 22,30 | 950,70K |
| 2026-06-12 | HKD 22,60 | -%0,88 | HKD 23,00 | HKD 23,04 | HKD 21,98 | 1,08M |
| 2026-06-11 | HKD 22,80 | +%0,26 | HKD 22,62 | HKD 23,46 | HKD 22,30 | 1,61M |
| 2026-06-10 | HKD 22,74 | +%1,07 | HKD 22,90 | HKD 22,96 | HKD 21,50 | 1,91M |
| 2026-06-09 | HKD 22,50 | +%1,35 | HKD 22,18 | HKD 22,70 | HKD 21,26 | 1,30M |
| 2026-06-08 | HKD 22,20 | +%6,22 | HKD 19,10 | HKD 22,22 | HKD 19,10 | 2,12M |
| 2026-06-05 | HKD 20,90 | -%9,37 | HKD 23,00 | HKD 23,12 | HKD 20,52 | 1,93M |
| 2026-06-04 | HKD 23,06 | +%3,87 | HKD 22,20 | HKD 24,56 | HKD 22,00 | 5,08M |
| 2026-06-03 | HKD 22,20 | -%2,20 | HKD 22,42 | HKD 22,84 | HKD 21,36 | 3,15M |
| 2026-06-02 | HKD 22,70 | -%1,30 | HKD 23,00 | HKD 25,26 | HKD 22,10 | 4,45M |
| 2026-06-01 | HKD 23,00 | +%0,88 | HKD 22,80 | HKD 23,86 | HKD 20,90 | 9,29M |
| 2026-05-29 | HKD 22,80 | — | HKD 33,88 | HKD 34,00 | HKD 20,88 | 36,47M |