Piyasa kapalı· · 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 327,40 | -%1,92 | HKD 330,00 | HKD 330,00 | HKD 321,80 | 219,36K |
| 2026-09-30 | HKD 333,80 | +%2,08 | HKD 330,00 | HKD 335,00 | HKD 325,60 | 739,01K |
| 2026-09-29 | HKD 327,00 | -%1,21 | HKD 331,00 | HKD 332,60 | HKD 326,00 | 575,12K |
| 2026-09-28 | HKD 331,00 | -%2,70 | HKD 338,80 | HKD 339,60 | HKD 323,20 | 1,01M |
| 2026-09-25 | HKD 340,20 | -%1,51 | HKD 347,00 | HKD 347,00 | HKD 337,00 | 209,65K |
| 2026-09-24 | HKD 345,40 | -%2,15 | HKD 353,00 | HKD 353,00 | HKD 341,80 | 773,89K |
| 2026-09-23 | HKD 353,00 | -%2,70 | HKD 366,00 | HKD 366,00 | HKD 350,20 | 944,50K |
| 2026-09-22 | HKD 362,80 | -%1,57 | HKD 371,20 | HKD 371,20 | HKD 360,40 | 608,56K |
| 2026-09-21 | HKD 368,60 | -%3,76 | HKD 383,00 | HKD 383,80 | HKD 367,60 | 514,73K |
| 2026-09-18 | HKD 383,00 | +%5,51 | HKD 372,00 | HKD 383,00 | HKD 367,60 | 1,04M |
| 2026-09-17 | HKD 363,00 | -%3,04 | HKD 365,80 | HKD 373,20 | HKD 357,00 | 1,37M |
| 2026-09-16 | HKD 374,40 | +%5,23 | HKD 359,80 | HKD 376,80 | HKD 357,00 | 1,01M |
| 2026-09-15 | HKD 355,80 | -%3,58 | HKD 367,00 | HKD 368,00 | HKD 355,00 | 721,59K |
| 2026-09-14 | HKD 369,00 | -%0,16 | HKD 369,40 | HKD 379,00 | HKD 365,20 | 549,29K |
| 2026-09-11 | HKD 369,60 | -%4,64 | HKD 378,00 | HKD 378,00 | HKD 362,40 | 1,24M |
| 2026-09-10 | HKD 387,60 | -%3,34 | HKD 400,00 | HKD 404,20 | HKD 382,60 | 853,03K |
| 2026-09-09 | HKD 401,00 | +%1,88 | HKD 395,00 | HKD 402,80 | HKD 382,40 | 1,20M |
| 2026-09-08 | HKD 393,60 | +%0,97 | HKD 393,00 | HKD 413,00 | HKD 392,80 | 989,57K |
| 2026-09-07 | HKD 389,80 | -%2,16 | HKD 395,40 | HKD 397,60 | HKD 385,00 | 842,86K |
| 2026-09-04 | HKD 398,40 | +%3,27 | HKD 395,00 | HKD 407,20 | HKD 393,00 | 1,23M |
| 2026-09-03 | HKD 385,80 | +%0,21 | HKD 395,00 | HKD 397,00 | HKD 384,80 | 798,12K |
| 2026-09-02 | HKD 385,00 | -%0,67 | HKD 375,00 | HKD 388,80 | HKD 365,00 | 1,40M |
| 2026-09-01 | HKD 387,60 | -%2,56 | HKD 396,80 | HKD 397,40 | HKD 386,00 | 698,21K |
| 2026-08-31 | HKD 397,80 | -%2,88 | HKD 390,00 | HKD 409,00 | HKD 374,60 | 2,40M |
| 2026-08-28 | HKD 409,60 | +%0,54 | HKD 400,00 | HKD 417,80 | HKD 398,00 | 1,31M |
| 2026-08-27 | HKD 407,40 | +%0,49 | HKD 402,40 | HKD 419,80 | HKD 398,00 | 1,60M |
| 2026-08-26 | HKD 405,40 | +%4,00 | HKD 395,00 | HKD 411,40 | HKD 383,00 | 2,48M |
| 2026-08-25 | HKD 389,80 | -%2,11 | HKD 401,00 | HKD 407,20 | HKD 381,00 | 1,21M |
| 2026-08-24 | HKD 398,20 | +%0,10 | HKD 405,00 | HKD 422,20 | HKD 393,60 | 2,39M |
| 2026-08-21 | HKD 397,80 | +%7,46 | HKD 378,00 | HKD 402,20 | HKD 371,20 | 2,49M |
| 2026-08-20 | HKD 370,20 | +%8,12 | HKD 365,80 | HKD 384,80 | HKD 363,80 | 2,41M |
| 2026-08-19 | HKD 342,40 | -%0,12 | HKD 335,60 | HKD 345,60 | HKD 330,20 | 602,29K |
| 2026-08-18 | HKD 342,80 | -%2,28 | HKD 357,20 | HKD 357,80 | HKD 337,20 | 682,33K |
| 2026-08-17 | HKD 350,80 | +%5,16 | HKD 337,00 | HKD 353,00 | HKD 337,00 | 934,57K |
| 2026-08-14 | HKD 333,60 | -%3,70 | HKD 340,00 | HKD 344,60 | HKD 333,20 | 1,22M |
| 2026-08-13 | HKD 346,40 | -%3,56 | HKD 363,00 | HKD 367,60 | HKD 341,20 | 1,63M |
| 2026-08-12 | HKD 359,20 | -%0,77 | HKD 368,40 | HKD 368,40 | HKD 357,20 | 1,02M |
| 2026-08-11 | HKD 362,00 | -%8,49 | HKD 402,80 | HKD 411,60 | HKD 362,00 | 2,96M |
| 2026-08-10 | HKD 395,60 | +%12,39 | HKD 366,00 | HKD 397,00 | HKD 365,00 | 3,84M |
| 2026-08-07 | HKD 352,00 | +%0,23 | HKD 350,00 | HKD 356,40 | HKD 338,40 | 1,35M |
| 2026-08-06 | HKD 351,20 | +%3,23 | HKD 361,20 | HKD 371,80 | HKD 350,00 | 1,99M |
| 2026-08-05 | HKD 340,20 | +%6,71 | HKD 317,20 | HKD 340,60 | HKD 317,20 | 1,66M |
| 2026-08-04 | HKD 318,80 | -%0,38 | HKD 315,00 | HKD 320,00 | HKD 310,00 | 1,05M |
| 2026-08-03 | HKD 320,00 | -%1,48 | HKD 323,80 | HKD 324,40 | HKD 313,80 | 958,71K |
| 2026-07-31 | HKD 324,80 | +%10,10 | HKD 296,00 | HKD 324,80 | HKD 291,40 | 2,64M |
| 2026-07-30 | HKD 295,00 | +%2,57 | HKD 290,20 | HKD 308,00 | HKD 290,20 | 2,77M |
| 2026-07-29 | HKD 287,60 | -%4,83 | HKD 301,00 | HKD 301,00 | HKD 282,20 | 4,42M |
| 2026-07-28 | HKD 302,20 | -%23,76 | HKD 345,00 | HKD 349,80 | HKD 297,00 | 7,01M |
| 2026-07-27 | HKD 396,40 | +%5,65 | HKD 383,00 | HKD 398,20 | HKD 383,00 | 1,03M |
| 2026-07-24 | HKD 375,20 | -%4,29 | HKD 381,20 | HKD 381,20 | HKD 363,20 | 1,44M |
| 2026-07-23 | HKD 392,00 | -%1,31 | HKD 397,20 | HKD 405,60 | HKD 386,60 | 998,54K |
| 2026-07-22 | HKD 397,20 | +%6,09 | HKD 389,00 | HKD 409,60 | HKD 380,60 | 1,85M |
| 2026-07-21 | HKD 374,40 | +%2,46 | HKD 367,60 | HKD 379,60 | HKD 358,40 | 763,74K |
| 2026-07-20 | HKD 365,40 | +%4,40 | HKD 353,80 | HKD 368,00 | HKD 347,00 | 926,17K |
| 2026-07-17 | HKD 350,00 | -%6,27 | HKD 368,00 | HKD 372,20 | HKD 348,20 | 1,02M |
| 2026-07-16 | HKD 373,40 | -%0,43 | HKD 380,80 | HKD 386,00 | HKD 370,60 | 835,41K |
| 2026-07-15 | HKD 375,00 | +%0,32 | HKD 380,80 | HKD 387,80 | HKD 373,20 | 647,84K |
| 2026-07-14 | HKD 373,80 | -%2,96 | HKD 378,00 | HKD 378,20 | HKD 365,00 | 1,22M |
| 2026-07-13 | HKD 385,20 | -%1,53 | HKD 381,00 | HKD 393,00 | HKD 380,60 | 517,67K |
| 2026-07-10 | HKD 391,20 | +%2,14 | HKD 387,60 | HKD 395,80 | HKD 377,20 | 1,01M |
| 2026-07-09 | HKD 383,00 | -%5,57 | HKD 395,40 | HKD 400,00 | HKD 374,00 | 1,44M |
| 2026-07-08 | HKD 405,60 | +%3,42 | HKD 387,20 | HKD 412,20 | HKD 380,60 | 1,20M |
| 2026-07-07 | HKD 392,20 | +%3,21 | HKD 378,60 | HKD 393,40 | HKD 365,80 | 1,14M |
| 2026-07-06 | HKD 380,00 | -%0,58 | HKD 390,00 | HKD 392,00 | HKD 370,00 | 742,62K |
| 2026-07-03 | HKD 382,20 | +%5,99 | HKD 369,60 | HKD 399,80 | HKD 369,60 | 1,59M |
| 2026-07-02 | HKD 360,60 | +%4,10 | HKD 354,00 | HKD 371,60 | HKD 346,60 | 1,50M |
| 2026-06-30 | HKD 346,40 | -%5,30 | HKD 359,60 | HKD 364,40 | HKD 342,80 | 1,41M |
| 2026-06-29 | HKD 365,80 | -%1,40 | HKD 372,00 | HKD 384,00 | HKD 357,00 | 1,72M |
| 2026-06-26 | HKD 371,00 | +%0,87 | HKD 370,00 | HKD 374,00 | HKD 356,60 | 1,94M |
| 2026-06-25 | HKD 367,80 | -%8,10 | HKD 390,40 | HKD 394,40 | HKD 365,60 | 1,99M |
| 2026-06-24 | HKD 400,20 | -%0,94 | HKD 396,00 | HKD 417,60 | HKD 395,40 | 1,15M |
| 2026-06-23 | HKD 404,00 | -%7,08 | HKD 430,20 | HKD 436,80 | HKD 401,80 | 1,69M |
| 2026-06-22 | HKD 434,80 | -%5,15 | HKD 456,00 | HKD 456,00 | HKD 430,20 | 1,20M |
| 2026-06-18 | HKD 458,40 | +%1,42 | HKD 450,20 | HKD 459,20 | HKD 444,00 | 868,59K |
| 2026-06-17 | HKD 452,00 | -%3,75 | HKD 469,60 | HKD 469,60 | HKD 450,20 | 633,29K |
| 2026-06-16 | HKD 469,60 | -%3,65 | HKD 494,80 | HKD 499,00 | HKD 455,40 | 1,29M |
| 2026-06-15 | HKD 487,40 | +%3,70 | HKD 473,20 | HKD 491,80 | HKD 473,20 | 1,18M |
| 2026-06-12 | HKD 470,00 | +%6,00 | HKD 478,00 | HKD 487,80 | HKD 448,00 | 1,64M |
| 2026-06-11 | HKD 443,40 | -%1,64 | HKD 443,20 | HKD 448,00 | HKD 434,40 | 1,15M |
| 2026-06-10 | HKD 450,80 | -%1,23 | HKD 444,60 | HKD 459,80 | HKD 432,60 | 807,92K |
| 2026-06-09 | HKD 456,40 | -%3,51 | HKD 467,80 | HKD 467,80 | HKD 441,60 | 1,06M |
| 2026-06-08 | HKD 473,00 | -%5,40 | HKD 490,00 | HKD 490,00 | HKD 454,00 | 1,26M |
| 2026-06-05 | HKD 500,00 | -%1,77 | HKD 506,50 | HKD 507,00 | HKD 495,40 | 499,59K |
| 2026-06-04 | HKD 509,00 | -%1,74 | HKD 518,00 | HKD 519,00 | HKD 500,50 | 716,44K |
| 2026-06-03 | HKD 518,00 | -%1,71 | HKD 521,50 | HKD 521,50 | HKD 503,50 | 898,67K |
| 2026-06-02 | HKD 527,00 | -%2,95 | HKD 531,50 | HKD 543,50 | HKD 525,00 | 937,83K |
| 2026-06-01 | HKD 543,00 | +%7,74 | HKD 504,00 | HKD 552,00 | HKD 496,20 | 2,39M |
| 2026-05-29 | HKD 504,00 | +%3,41 | HKD 497,00 | HKD 504,00 | HKD 473,60 | 2,47M |
| 2026-05-28 | HKD 487,40 | -%2,71 | HKD 500,00 | HKD 504,00 | HKD 474,00 | 1,38M |
| 2026-05-27 | HKD 501,00 | -%2,05 | HKD 520,50 | HKD 520,50 | HKD 495,20 | 1,01M |