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 22,46 | -%4,26 | HKD 23,42 | HKD 23,42 | HKD 22,38 | 102,00K |
| 2026-09-30 | HKD 23,46 | +%1,12 | HKD 23,36 | HKD 23,72 | HKD 23,06 | 851,00K |
| 2026-09-29 | HKD 23,20 | -%0,68 | HKD 23,36 | HKD 23,78 | HKD 23,02 | 925,00K |
| 2026-09-28 | HKD 23,36 | -%0,17 | HKD 23,78 | HKD 24,00 | HKD 23,30 | 766,30K |
| 2026-09-25 | HKD 23,40 | -%1,60 | HKD 23,78 | HKD 23,78 | HKD 22,92 | 459,00K |
| 2026-09-24 | HKD 23,78 | -%0,50 | HKD 23,70 | HKD 23,82 | HKD 23,38 | 1,01M |
| 2026-09-23 | HKD 23,90 | -%0,99 | HKD 24,80 | HKD 24,48 | HKD 23,70 | 1,19M |
| 2026-09-22 | HKD 24,14 | -%1,15 | HKD 24,48 | HKD 25,00 | HKD 24,08 | 2,66M |
| 2026-09-21 | HKD 24,42 | +%4,27 | HKD 23,64 | HKD 24,46 | HKD 23,16 | 2,41M |
| 2026-09-18 | HKD 23,42 | +%3,35 | HKD 22,74 | HKD 23,66 | HKD 22,36 | 2,60M |
| 2026-09-17 | HKD 22,66 | +%0,71 | HKD 22,26 | HKD 22,74 | HKD 21,82 | 3,51M |
| 2026-09-16 | HKD 22,50 | -%1,32 | HKD 23,68 | HKD 23,70 | HKD 22,22 | 2,63M |
| 2026-09-15 | HKD 22,80 | -%1,81 | HKD 23,22 | HKD 23,68 | HKD 22,80 | 1,09M |
| 2026-09-14 | HKD 23,22 | +%1,93 | HKD 22,62 | HKD 23,38 | HKD 22,62 | 1,26M |
| 2026-09-11 | HKD 22,78 | -%1,13 | HKD 23,78 | HKD 23,78 | HKD 22,68 | 1,44M |
| 2026-09-10 | HKD 23,04 | -%2,21 | HKD 23,72 | HKD 23,72 | HKD 23,04 | 1,38M |
| 2026-09-09 | HKD 23,56 | -%0,67 | HKD 23,50 | HKD 23,88 | HKD 23,18 | 1,75M |
| 2026-09-08 | HKD 23,72 | -%3,58 | HKD 24,70 | HKD 24,70 | HKD 23,18 | 4,44M |
| 2026-09-07 | HKD 24,60 | %0,00 | HKD 25,10 | HKD 25,10 | HKD 24,08 | 3,04M |
| 2026-09-04 | HKD 24,60 | +%0,82 | HKD 24,44 | HKD 24,96 | HKD 24,28 | 1,47M |
| 2026-09-03 | HKD 24,40 | -%0,57 | HKD 24,96 | HKD 24,96 | HKD 24,20 | 1,71M |
| 2026-09-02 | HKD 24,54 | -%1,92 | HKD 24,62 | HKD 24,86 | HKD 24,34 | 1,20M |
| 2026-09-01 | HKD 25,02 | +%1,62 | HKD 25,20 | HKD 25,28 | HKD 24,46 | 1,72M |
| 2026-08-31 | HKD 24,62 | -%4,43 | HKD 25,76 | HKD 25,76 | HKD 24,52 | 2,23M |
| 2026-08-28 | HKD 25,76 | +%4,12 | HKD 24,20 | HKD 25,94 | HKD 24,20 | 2,75M |
| 2026-08-27 | HKD 24,74 | -%2,90 | HKD 25,40 | HKD 25,46 | HKD 24,58 | 2,31M |
| 2026-08-26 | HKD 25,48 | -%0,39 | HKD 25,78 | HKD 26,72 | HKD 25,34 | 3,61M |
| 2026-08-25 | HKD 25,58 | +%1,59 | HKD 25,18 | HKD 26,32 | HKD 25,06 | 5,03M |
| 2026-08-24 | HKD 25,18 | +%6,24 | HKD 23,94 | HKD 25,74 | HKD 23,70 | 8,61M |
| 2026-08-21 | HKD 23,70 | -%0,67 | HKD 24,16 | HKD 24,16 | HKD 23,48 | 1,71M |
| 2026-08-20 | HKD 23,86 | +%6,61 | HKD 22,78 | HKD 24,36 | HKD 22,48 | 4,39M |
| 2026-08-19 | HKD 22,38 | -%1,24 | HKD 22,96 | HKD 22,96 | HKD 22,26 | 934,00K |
| 2026-08-18 | HKD 22,66 | +%1,16 | HKD 22,10 | HKD 22,80 | HKD 22,10 | 1,90M |
| 2026-08-17 | HKD 22,40 | +%1,17 | HKD 22,60 | HKD 22,62 | HKD 22,00 | 1,41M |
| 2026-08-14 | HKD 22,14 | -%0,27 | HKD 22,00 | HKD 22,24 | HKD 21,78 | 1,86M |
| 2026-08-13 | HKD 22,20 | -%2,72 | HKD 22,82 | HKD 22,88 | HKD 22,16 | 2,82M |
| 2026-08-12 | HKD 22,82 | -%0,95 | HKD 23,06 | HKD 23,06 | HKD 22,62 | 1,27M |
| 2026-08-11 | HKD 23,04 | -%2,78 | HKD 23,70 | HKD 23,70 | HKD 22,96 | 2,80M |
| 2026-08-10 | HKD 23,70 | +%4,31 | HKD 22,50 | HKD 23,98 | HKD 22,50 | 4,13M |
| 2026-08-07 | HKD 22,72 | -%0,44 | HKD 23,10 | HKD 23,10 | HKD 22,14 | 3,08M |
| 2026-08-06 | HKD 22,82 | -%2,98 | HKD 23,78 | HKD 24,08 | HKD 22,78 | 4,94M |
| 2026-08-05 | HKD 23,52 | +%2,26 | HKD 23,08 | HKD 24,18 | HKD 23,06 | 4,80M |
| 2026-08-04 | HKD 23,00 | -%0,43 | HKD 23,16 | HKD 23,60 | HKD 22,84 | 3,84M |
| 2026-08-03 | HKD 23,10 | -%4,39 | HKD 24,16 | HKD 24,16 | HKD 22,88 | 5,49M |
| 2026-07-31 | HKD 24,16 | -%3,75 | HKD 24,50 | HKD 24,96 | HKD 23,00 | 8,70M |
| 2026-07-30 | HKD 25,10 | +%5,91 | HKD 23,72 | HKD 25,92 | HKD 23,52 | 13,49M |
| 2026-07-29 | HKD 23,70 | +%8,52 | HKD 21,42 | HKD 23,74 | HKD 21,42 | 6,02M |
| 2026-07-28 | HKD 21,84 | +%1,11 | HKD 21,60 | HKD 22,16 | HKD 21,16 | 1,50M |
| 2026-07-27 | HKD 21,60 | +%1,50 | HKD 20,90 | HKD 21,76 | HKD 20,90 | 1,13M |
| 2026-07-24 | HKD 21,28 | -%1,02 | HKD 21,16 | HKD 21,46 | HKD 20,80 | 2,01M |
| 2026-07-23 | HKD 21,50 | -%1,10 | HKD 22,16 | HKD 22,12 | HKD 21,28 | 1,91M |
| 2026-07-22 | HKD 21,74 | -%2,16 | HKD 22,22 | HKD 22,22 | HKD 21,40 | 2,34M |
| 2026-07-21 | HKD 22,22 | +%3,25 | HKD 21,60 | HKD 22,56 | HKD 21,26 | 4,39M |
| 2026-07-20 | HKD 21,52 | +%4,67 | HKD 20,90 | HKD 21,78 | HKD 20,90 | 3,18M |
| 2026-07-17 | HKD 20,56 | -%4,55 | HKD 21,54 | HKD 22,46 | HKD 20,36 | 3,75M |
| 2026-07-16 | HKD 21,54 | +%5,38 | HKD 20,80 | HKD 21,92 | HKD 20,54 | 4,12M |
| 2026-07-15 | HKD 20,44 | +%1,09 | HKD 20,22 | HKD 21,00 | HKD 20,14 | 2,50M |
| 2026-07-14 | HKD 20,22 | -%0,79 | HKD 20,38 | HKD 20,38 | HKD 19,62 | 1,63M |
| 2026-07-13 | HKD 20,38 | +%1,95 | HKD 19,99 | HKD 20,70 | HKD 19,80 | 2,50M |
| 2026-07-10 | HKD 19,99 | +%1,52 | HKD 19,78 | HKD 20,80 | HKD 19,42 | 2,63M |
| 2026-07-09 | HKD 19,69 | -%2,62 | HKD 19,95 | HKD 20,38 | HKD 19,53 | 1,63M |
| 2026-07-08 | HKD 20,22 | +%3,32 | HKD 19,68 | HKD 20,28 | HKD 19,37 | 3,01M |
| 2026-07-07 | HKD 19,57 | -%2,64 | HKD 20,44 | HKD 20,44 | HKD 19,34 | 1,56M |
| 2026-07-06 | HKD 20,10 | -%0,10 | HKD 20,26 | HKD 20,26 | HKD 19,70 | 1,38M |
| 2026-07-03 | HKD 20,12 | +%0,40 | HKD 21,06 | HKD 21,06 | HKD 20,06 | 2,12M |
| 2026-07-02 | HKD 20,04 | +%4,38 | HKD 19,25 | HKD 21,00 | HKD 19,25 | 4,41M |
| 2026-06-30 | HKD 19,20 | -%2,83 | HKD 19,76 | HKD 19,76 | HKD 18,85 | 2,13M |
| 2026-06-29 | HKD 19,76 | +%4,66 | HKD 18,51 | HKD 20,10 | HKD 18,51 | 3,62M |
| 2026-06-26 | HKD 18,88 | -%1,56 | HKD 19,00 | HKD 19,17 | HKD 18,65 | 1,85M |
| 2026-06-25 | HKD 19,18 | -%0,16 | HKD 19,20 | HKD 19,33 | HKD 18,64 | 3,01M |
| 2026-06-24 | HKD 19,21 | -%2,14 | HKD 19,80 | HKD 19,86 | HKD 18,99 | 2,80M |
| 2026-06-23 | HKD 19,63 | -%4,24 | HKD 20,50 | HKD 20,50 | HKD 19,53 | 3,57M |
| 2026-06-22 | HKD 20,50 | -%1,91 | HKD 20,40 | HKD 21,04 | HKD 19,51 | 3,70M |
| 2026-06-18 | HKD 20,90 | -%0,19 | HKD 20,86 | HKD 21,02 | HKD 20,50 | 1,94M |
| 2026-06-17 | HKD 20,94 | -%1,60 | HKD 21,16 | HKD 21,40 | HKD 20,82 | 992,31K |
| 2026-06-16 | HKD 21,28 | -%2,12 | HKD 22,00 | HKD 22,00 | HKD 21,06 | 1,30M |
| 2026-06-15 | HKD 21,74 | %0,00 | HKD 21,90 | HKD 22,12 | HKD 21,42 | 1,19M |
| 2026-06-12 | HKD 21,74 | +%1,30 | HKD 21,58 | HKD 21,86 | HKD 21,34 | 1,21M |
| 2026-06-11 | HKD 21,46 | -%1,38 | HKD 22,00 | HKD 22,00 | HKD 21,02 | 1,63M |
| 2026-06-10 | HKD 21,76 | -%0,18 | HKD 21,80 | HKD 21,80 | HKD 21,12 | 2,44M |
| 2026-06-09 | HKD 21,80 | -%2,33 | HKD 22,32 | HKD 22,32 | HKD 21,46 | 3,58M |
| 2026-06-08 | HKD 22,32 | -%4,04 | HKD 22,90 | HKD 23,00 | HKD 22,08 | 4,02M |
| 2026-06-05 | HKD 23,26 | -%0,43 | HKD 23,40 | HKD 23,62 | HKD 23,12 | 1,22M |
| 2026-06-04 | HKD 23,36 | -%3,39 | HKD 24,02 | HKD 24,18 | HKD 23,36 | 2,07M |
| 2026-06-03 | HKD 24,18 | -%3,28 | HKD 25,00 | HKD 25,28 | HKD 24,00 | 1,69M |
| 2026-06-02 | HKD 25,00 | -%0,24 | HKD 24,98 | HKD 25,06 | HKD 24,14 | 2,38M |
| 2026-06-01 | HKD 25,06 | +%1,54 | HKD 24,68 | HKD 25,46 | HKD 24,24 | 3,07M |
| 2026-05-29 | HKD 24,68 | +%4,75 | HKD 23,84 | HKD 25,44 | HKD 23,52 | 4,24M |
| 2026-05-28 | HKD 23,56 | -%1,92 | HKD 24,68 | HKD 24,68 | HKD 23,34 | 2,35M |
| 2026-05-27 | HKD 24,02 | -%1,48 | HKD 24,78 | HKD 24,78 | HKD 23,80 | 2,26M |