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 51,05 | -%0,29 | HKD 47,70 | HKD 52,00 | HKD 46,68 | 27,40K |
| 2026-09-30 | HKD 51,20 | -%8,57 | HKD 59,80 | HKD 59,80 | HKD 49,94 | 679,50K |
| 2026-09-29 | HKD 56,00 | -%8,42 | HKD 61,15 | HKD 61,60 | HKD 55,60 | 204,00K |
| 2026-09-28 | HKD 61,15 | -%10,07 | HKD 70,00 | HKD 70,00 | HKD 58,00 | 330,50K |
| 2026-09-25 | HKD 68,00 | -%2,37 | HKD 69,65 | HKD 69,90 | HKD 66,80 | 35,40K |
| 2026-09-24 | HKD 69,65 | +%0,43 | HKD 69,40 | HKD 74,85 | HKD 68,50 | 554,90K |
| 2026-09-23 | HKD 69,35 | +%0,29 | HKD 70,00 | HKD 73,15 | HKD 69,00 | 418,20K |
| 2026-09-22 | HKD 69,15 | -%0,50 | HKD 70,15 | HKD 82,15 | HKD 69,15 | 1,70M |
| 2026-09-21 | HKD 69,50 | -%3,87 | HKD 73,00 | HKD 75,40 | HKD 67,90 | 408,80K |
| 2026-09-18 | HKD 72,30 | +%7,43 | HKD 70,00 | HKD 81,30 | HKD 68,00 | 1,13M |
| 2026-09-17 | HKD 67,30 | -%5,87 | HKD 70,50 | HKD 76,50 | HKD 65,80 | 522,50K |
| 2026-09-16 | HKD 71,50 | +%8,01 | HKD 68,20 | HKD 75,40 | HKD 66,25 | 1,15M |
| 2026-09-15 | HKD 66,20 | +%7,73 | HKD 61,50 | HKD 82,20 | HKD 60,00 | 2,08M |
| 2026-09-14 | HKD 61,45 | -%7,39 | HKD 66,70 | HKD 72,55 | HKD 60,50 | 507,05K |
| 2026-09-11 | HKD 66,35 | +%3,11 | HKD 63,70 | HKD 68,80 | HKD 58,70 | 515,60K |
| 2026-09-10 | HKD 64,35 | +%5,49 | HKD 62,20 | HKD 86,80 | HKD 61,00 | 1,32M |
| 2026-09-09 | HKD 61,00 | -%10,03 | HKD 67,00 | HKD 70,05 | HKD 59,50 | 125,20K |
| 2026-09-08 | HKD 67,80 | -%5,83 | HKD 71,55 | HKD 72,75 | HKD 67,80 | 147,00K |
| 2026-09-07 | HKD 72,00 | -%18,18 | HKD 92,00 | HKD 92,00 | HKD 71,05 | 203,00K |
| 2026-09-04 | HKD 88,00 | -%3,03 | HKD 90,40 | HKD 91,70 | HKD 87,00 | 39,80K |
| 2026-09-03 | HKD 90,75 | -%2,00 | HKD 92,00 | HKD 92,00 | HKD 89,05 | 60,09K |
| 2026-09-02 | HKD 92,60 | +%0,11 | HKD 92,40 | HKD 93,60 | HKD 90,30 | 45,30K |
| 2026-09-01 | HKD 92,50 | -%1,86 | HKD 93,80 | HKD 94,20 | HKD 92,00 | 33,10K |
| 2026-08-31 | HKD 94,25 | -%1,62 | HKD 94,30 | HKD 97,00 | HKD 92,05 | 31,20K |
| 2026-08-28 | HKD 95,80 | +%0,84 | HKD 93,90 | HKD 96,50 | HKD 91,45 | 15,70K |
| 2026-08-27 | HKD 95,00 | +%2,15 | HKD 92,40 | HKD 95,00 | HKD 91,85 | 18,80K |
| 2026-08-26 | HKD 93,00 | +%0,98 | HKD 91,20 | HKD 95,35 | HKD 91,00 | 54,90K |
| 2026-08-25 | HKD 92,10 | -%3,05 | HKD 94,00 | HKD 95,65 | HKD 91,15 | 40,90K |
| 2026-08-24 | HKD 95,00 | -%0,26 | HKD 94,00 | HKD 95,00 | HKD 91,25 | 102,60K |
| 2026-08-21 | HKD 95,25 | +%0,26 | HKD 94,45 | HKD 97,90 | HKD 93,60 | 42,50K |
| 2026-08-20 | HKD 95,00 | +%1,17 | HKD 93,50 | HKD 96,60 | HKD 92,80 | 32,10K |
| 2026-08-19 | HKD 93,90 | -%6,05 | HKD 100,00 | HKD 101,00 | HKD 92,10 | 55,12K |
| 2026-08-18 | HKD 99,95 | +%0,30 | HKD 99,70 | HKD 100,30 | HKD 94,00 | 8,10K |
| 2026-08-17 | HKD 99,65 | +%0,30 | HKD 98,30 | HKD 102,00 | HKD 97,75 | 15,60K |
| 2026-08-14 | HKD 99,35 | +%2,95 | HKD 95,75 | HKD 108,00 | HKD 93,65 | 41,60K |
| 2026-08-13 | HKD 96,50 | +%1,05 | HKD 95,50 | HKD 102,00 | HKD 93,25 | 53,00K |
| 2026-08-12 | HKD 95,50 | -%5,16 | HKD 100,90 | HKD 101,50 | HKD 93,00 | 115,00K |
| 2026-08-11 | HKD 100,70 | +%0,30 | HKD 99,50 | HKD 105,20 | HKD 95,20 | 45,70K |
| 2026-08-10 | HKD 100,40 | +%1,41 | HKD 98,50 | HKD 102,10 | HKD 95,45 | 40,30K |
| 2026-08-07 | HKD 99,00 | +%3,13 | HKD 96,60 | HKD 99,00 | HKD 92,35 | 21,20K |
| 2026-08-06 | HKD 96,00 | -%0,10 | HKD 94,80 | HKD 96,00 | HKD 90,30 | 42,30K |
| 2026-08-05 | HKD 96,10 | +%6,72 | HKD 92,00 | HKD 99,00 | HKD 88,05 | 78,06K |
| 2026-08-04 | HKD 90,05 | +%11,45 | HKD 80,30 | HKD 90,05 | HKD 80,00 | 55,40K |
| 2026-08-03 | HKD 80,80 | +%3,59 | HKD 79,55 | HKD 81,75 | HKD 77,00 | 39,00K |
| 2026-07-31 | HKD 78,00 | +%3,93 | HKD 77,00 | HKD 80,00 | HKD 74,95 | 19,70K |
| 2026-07-30 | HKD 75,05 | +%1,42 | HKD 73,50 | HKD 81,00 | HKD 73,50 | 35,10K |
| 2026-07-29 | HKD 74,00 | +%0,41 | HKD 73,90 | HKD 74,50 | HKD 69,90 | 67,06K |
| 2026-07-28 | HKD 73,70 | -%5,33 | HKD 77,85 | HKD 77,85 | HKD 73,00 | 40,40K |
| 2026-07-27 | HKD 77,85 | +%0,06 | HKD 77,00 | HKD 78,00 | HKD 75,00 | 35,80K |
| 2026-07-24 | HKD 77,80 | -%2,38 | HKD 80,00 | HKD 80,00 | HKD 75,25 | 35,00K |
| 2026-07-23 | HKD 79,70 | +%1,98 | HKD 78,50 | HKD 80,00 | HKD 77,60 | 126,20K |
| 2026-07-22 | HKD 78,15 | -%3,52 | HKD 80,95 | HKD 81,25 | HKD 77,45 | 228,90K |
| 2026-07-21 | HKD 81,00 | +%5,06 | HKD 76,50 | HKD 82,50 | HKD 74,70 | 157,40K |
| 2026-07-20 | HKD 77,10 | -%2,10 | HKD 79,50 | HKD 79,50 | HKD 72,60 | 107,40K |
| 2026-07-17 | HKD 78,75 | -%7,84 | HKD 84,85 | HKD 85,40 | HKD 71,45 | 57,70K |
| 2026-07-16 | HKD 85,45 | -%0,18 | HKD 84,20 | HKD 87,15 | HKD 83,70 | 92,20K |
| 2026-07-15 | HKD 85,60 | +%0,23 | HKD 85,60 | HKD 88,00 | HKD 83,40 | 82,10K |
| 2026-07-14 | HKD 85,40 | +%0,23 | HKD 86,50 | HKD 86,50 | HKD 81,90 | 80,40K |
| 2026-07-13 | HKD 85,20 | -%9,22 | HKD 93,00 | HKD 93,00 | HKD 85,00 | 80,60K |
| 2026-07-10 | HKD 93,85 | +%6,65 | HKD 88,50 | HKD 94,65 | HKD 88,50 | 140,90K |
| 2026-07-09 | HKD 88,00 | +%3,47 | HKD 84,50 | HKD 88,00 | HKD 83,95 | 131,50K |
| 2026-07-08 | HKD 85,05 | -%5,50 | HKD 89,40 | HKD 89,40 | HKD 83,75 | 174,60K |
| 2026-07-07 | HKD 90,00 | -%2,54 | HKD 92,00 | HKD 94,15 | HKD 86,75 | 127,30K |
| 2026-07-06 | HKD 92,35 | -%2,48 | HKD 94,90 | HKD 94,90 | HKD 91,60 | 107,80K |
| 2026-07-03 | HKD 94,70 | +%1,28 | HKD 93,00 | HKD 95,95 | HKD 90,70 | 166,20K |
| 2026-07-02 | HKD 93,50 | -%3,81 | HKD 97,25 | HKD 97,25 | HKD 91,65 | 95,00K |
| 2026-06-30 | HKD 97,20 | +%0,93 | HKD 96,40 | HKD 97,50 | HKD 93,95 | 168,78K |
| 2026-06-29 | HKD 96,30 | -%1,88 | HKD 97,90 | HKD 99,65 | HKD 93,00 | 123,00K |
| 2026-06-26 | HKD 98,15 | +%0,15 | HKD 97,60 | HKD 98,40 | HKD 90,00 | 164,00K |
| 2026-06-25 | HKD 98,00 | -%2,00 | HKD 103,80 | HKD 103,80 | HKD 97,30 | 129,10K |
| 2026-06-24 | HKD 100,00 | -%1,96 | HKD 105,40 | HKD 105,40 | HKD 100,00 | 128,40K |
| 2026-06-23 | HKD 102,00 | -%0,68 | HKD 107,20 | HKD 107,20 | HKD 100,00 | 123,80K |
| 2026-06-22 | HKD 102,70 | -%2,00 | HKD 105,00 | HKD 105,60 | HKD 100,80 | 129,40K |
| 2026-06-18 | HKD 104,80 | -%4,73 | HKD 109,00 | HKD 110,20 | HKD 103,80 | 159,80K |
| 2026-06-17 | HKD 110,00 | +%1,85 | HKD 108,20 | HKD 110,50 | HKD 106,40 | 126,88K |
| 2026-06-16 | HKD 108,00 | +%2,56 | HKD 104,80 | HKD 108,00 | HKD 102,60 | 160,50K |
| 2026-06-15 | HKD 105,30 | +%0,29 | HKD 105,00 | HKD 107,40 | HKD 103,80 | 132,70K |
| 2026-06-12 | HKD 105,00 | +%3,24 | HKD 101,30 | HKD 109,70 | HKD 101,30 | 172,00K |
| 2026-06-11 | HKD 101,70 | -%5,22 | HKD 106,60 | HKD 108,40 | HKD 100,50 | 145,50K |
| 2026-06-10 | HKD 107,30 | -%0,37 | HKD 107,80 | HKD 108,00 | HKD 104,20 | 137,90K |
| 2026-06-09 | HKD 107,70 | +%0,65 | HKD 107,00 | HKD 107,90 | HKD 102,70 | 123,70K |
| 2026-06-08 | HKD 107,00 | +%1,81 | HKD 104,60 | HKD 107,00 | HKD 101,00 | 123,10K |
| 2026-06-05 | HKD 105,10 | -%2,95 | HKD 108,30 | HKD 108,80 | HKD 103,70 | 127,00K |
| 2026-06-04 | HKD 108,30 | +%0,19 | HKD 108,00 | HKD 110,30 | HKD 107,40 | 129,10K |
| 2026-06-03 | HKD 108,10 | -%0,73 | HKD 108,10 | HKD 110,60 | HKD 107,80 | 126,50K |
| 2026-06-02 | HKD 108,90 | %0,00 | HKD 108,00 | HKD 108,90 | HKD 104,60 | 125,80K |
| 2026-06-01 | HKD 108,90 | -%3,80 | HKD 113,20 | HKD 113,40 | HKD 104,90 | 438,20K |
| 2026-05-29 | HKD 113,20 | -%2,25 | HKD 115,20 | HKD 116,60 | HKD 110,00 | 162,30K |
| 2026-05-28 | HKD 115,80 | +%0,70 | HKD 114,20 | HKD 116,50 | HKD 113,10 | 136,30K |
| 2026-05-27 | HKD 115,00 | -%1,29 | HKD 116,50 | HKD 116,60 | HKD 112,70 | 136,46K |