Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 47,18 | -%7,03 | HKD 52,00 | HKD 52,00 | HKD 47,18 | 411,79K |
| 2026-09-29 | HKD 50,75 | -%1,65 | HKD 52,60 | HKD 52,60 | HKD 49,96 | 939,71K |
| 2026-09-28 | HKD 51,60 | -%6,27 | HKD 54,55 | HKD 55,00 | HKD 50,70 | 352,13K |
| 2026-09-25 | HKD 55,05 | -%3,42 | HKD 56,95 | HKD 57,20 | HKD 52,80 | 531,94K |
| 2026-09-24 | HKD 57,00 | -%2,23 | HKD 58,30 | HKD 58,30 | HKD 55,35 | 940,94K |
| 2026-09-23 | HKD 58,30 | -%2,02 | HKD 59,50 | HKD 60,90 | HKD 56,55 | 803,90K |
| 2026-09-22 | HKD 59,50 | +%5,22 | HKD 56,80 | HKD 60,00 | HKD 56,00 | 1,06M |
| 2026-09-21 | HKD 56,55 | +%3,76 | HKD 54,50 | HKD 56,85 | HKD 54,10 | 1,13M |
| 2026-09-18 | HKD 54,50 | +%2,83 | HKD 53,00 | HKD 55,95 | HKD 50,85 | 1,15M |
| 2026-09-17 | HKD 53,00 | -%4,16 | HKD 55,15 | HKD 55,20 | HKD 52,05 | 953,55K |
| 2026-09-16 | HKD 55,30 | +%2,69 | HKD 54,00 | HKD 55,90 | HKD 52,25 | 1,13M |
| 2026-09-15 | HKD 53,85 | +%3,26 | HKD 55,50 | HKD 55,50 | HKD 51,90 | 1,14M |
| 2026-09-14 | HKD 52,15 | -%6,12 | HKD 56,00 | HKD 56,00 | HKD 51,25 | 1,16M |
| 2026-09-11 | HKD 55,55 | -%3,56 | HKD 57,85 | HKD 57,85 | HKD 50,60 | 1,33M |
| 2026-09-10 | HKD 57,60 | +%5,88 | HKD 54,00 | HKD 57,70 | HKD 53,10 | 1,09M |
| 2026-09-09 | HKD 54,40 | +%6,67 | HKD 51,00 | HKD 54,90 | HKD 49,00 | 1,17M |
| 2026-09-08 | HKD 51,00 | -%4,14 | HKD 53,45 | HKD 53,60 | HKD 50,25 | 1,23M |
| 2026-09-07 | HKD 53,20 | -%10,74 | HKD 59,55 | HKD 60,40 | HKD 53,00 | 690,00K |
| 2026-09-04 | HKD 59,60 | -%1,81 | HKD 61,00 | HKD 62,00 | HKD 58,75 | 744,60K |
| 2026-09-03 | HKD 60,70 | -%0,49 | HKD 61,50 | HKD 62,50 | HKD 59,50 | 991,90K |
| 2026-09-02 | HKD 61,00 | -%7,08 | HKD 65,00 | HKD 65,60 | HKD 60,15 | 599,50K |
| 2026-09-01 | HKD 65,65 | +%3,39 | HKD 64,00 | HKD 67,25 | HKD 58,40 | 947,80K |
| 2026-08-31 | HKD 63,50 | +%0,24 | HKD 63,00 | HKD 65,95 | HKD 62,25 | 989,70K |
| 2026-08-28 | HKD 63,35 | -%2,61 | HKD 65,60 | HKD 66,20 | HKD 61,20 | 891,20K |
| 2026-08-27 | HKD 65,05 | +%6,64 | HKD 61,05 | HKD 65,35 | HKD 61,05 | 987,50K |
| 2026-08-26 | HKD 61,00 | -%0,33 | HKD 61,30 | HKD 62,40 | HKD 60,35 | 990,80K |
| 2026-08-25 | HKD 61,20 | +%0,16 | HKD 62,35 | HKD 62,35 | HKD 58,90 | 1,03M |
| 2026-08-24 | HKD 61,10 | +%2,78 | HKD 60,00 | HKD 61,65 | HKD 58,40 | 995,90K |
| 2026-08-21 | HKD 59,45 | +%5,50 | HKD 56,00 | HKD 61,15 | HKD 55,70 | 1,02M |
| 2026-08-20 | HKD 56,35 | -%1,83 | HKD 58,00 | HKD 59,75 | HKD 53,75 | 1,07M |
| 2026-08-19 | HKD 57,40 | -%5,36 | HKD 60,50 | HKD 61,00 | HKD 55,70 | 766,00K |
| 2026-08-18 | HKD 60,65 | -%0,57 | HKD 61,00 | HKD 61,00 | HKD 58,05 | 984,00K |
| 2026-08-17 | HKD 61,00 | +%0,49 | HKD 60,70 | HKD 62,20 | HKD 59,85 | 968,60K |
| 2026-08-14 | HKD 60,70 | -%0,98 | HKD 60,90 | HKD 62,60 | HKD 58,05 | 964,21K |
| 2026-08-13 | HKD 61,30 | +%0,49 | HKD 61,30 | HKD 64,50 | HKD 58,80 | 607,00K |
| 2026-08-12 | HKD 61,00 | -%2,24 | HKD 62,40 | HKD 63,50 | HKD 59,80 | 576,60K |
| 2026-08-11 | HKD 62,40 | -%5,17 | HKD 65,70 | HKD 65,75 | HKD 61,35 | 566,40K |
| 2026-08-10 | HKD 65,80 | +%1,54 | HKD 64,80 | HKD 68,00 | HKD 63,00 | 549,30K |
| 2026-08-07 | HKD 64,80 | +%0,93 | HKD 64,20 | HKD 65,35 | HKD 63,10 | 549,20K |
| 2026-08-06 | HKD 64,20 | +%0,86 | HKD 63,50 | HKD 64,25 | HKD 62,40 | 559,80K |
| 2026-08-05 | HKD 63,65 | +%3,08 | HKD 61,75 | HKD 65,00 | HKD 61,00 | 563,94K |
| 2026-08-04 | HKD 61,75 | -%1,12 | HKD 62,45 | HKD 63,80 | HKD 61,15 | 576,20K |
| 2026-08-03 | HKD 62,45 | +%6,12 | HKD 58,80 | HKD 62,90 | HKD 57,50 | 593,50K |
| 2026-07-31 | HKD 58,85 | +%2,35 | HKD 59,95 | HKD 59,95 | HKD 56,00 | 209,60K |
| 2026-07-30 | HKD 57,50 | +%1,23 | HKD 57,00 | HKD 59,50 | HKD 56,25 | 89,50K |
| 2026-07-29 | HKD 56,80 | +%0,26 | HKD 57,00 | HKD 57,85 | HKD 55,45 | 685,70K |
| 2026-07-28 | HKD 56,65 | +%0,18 | HKD 56,55 | HKD 57,35 | HKD 54,45 | 716,70K |
| 2026-07-27 | HKD 56,55 | -%1,74 | HKD 56,80 | HKD 57,40 | HKD 53,05 | 679,30K |
| 2026-07-24 | HKD 57,55 | +%0,61 | HKD 56,70 | HKD 58,70 | HKD 55,55 | 648,41K |
| 2026-07-23 | HKD 57,20 | +%2,79 | HKD 55,60 | HKD 59,00 | HKD 53,85 | 632,40K |
| 2026-07-22 | HKD 55,65 | -%7,25 | HKD 59,50 | HKD 60,40 | HKD 54,35 | 685,60K |
| 2026-07-21 | HKD 60,00 | +%6,19 | HKD 56,05 | HKD 61,00 | HKD 55,05 | 694,10K |
| 2026-07-20 | HKD 56,50 | -%2,25 | HKD 57,80 | HKD 61,50 | HKD 52,35 | 688,21K |
| 2026-07-17 | HKD 57,80 | -%12,42 | HKD 66,00 | HKD 67,75 | HKD 55,25 | 703,80K |
| 2026-07-16 | HKD 66,00 | +%9,18 | HKD 60,00 | HKD 66,40 | HKD 59,00 | 631,40K |
| 2026-07-15 | HKD 60,45 | -%2,18 | HKD 61,75 | HKD 61,80 | HKD 59,45 | 534,60K |
| 2026-07-14 | HKD 61,80 | -%0,32 | HKD 61,50 | HKD 63,20 | HKD 59,50 | 508,53K |
| 2026-07-13 | HKD 62,00 | -%3,95 | HKD 64,00 | HKD 64,60 | HKD 59,10 | 149,81K |
| 2026-07-10 | HKD 64,55 | -%6,45 | HKD 69,00 | HKD 70,95 | HKD 61,20 | 538,20K |
| 2026-07-09 | HKD 69,00 | -%1,78 | HKD 70,20 | HKD 73,40 | HKD 68,15 | 493,00K |
| 2026-07-08 | HKD 70,25 | +%2,11 | HKD 67,90 | HKD 70,80 | HKD 63,90 | 478,90K |
| 2026-07-07 | HKD 68,80 | +%4,24 | HKD 66,00 | HKD 71,45 | HKD 65,50 | 492,42K |
| 2026-07-06 | HKD 66,00 | +%5,77 | HKD 62,20 | HKD 66,50 | HKD 56,00 | 534,31K |
| 2026-07-03 | HKD 62,40 | +%5,05 | HKD 58,90 | HKD 62,85 | HKD 56,85 | 588,60K |
| 2026-07-02 | HKD 59,40 | -%12,52 | HKD 67,90 | HKD 67,90 | HKD 57,40 | 276,55K |
| 2026-06-30 | HKD 67,90 | %0,00 | HKD 67,90 | HKD 68,35 | HKD 65,20 | 556,20K |
| 2026-06-29 | HKD 67,90 | +%0,07 | HKD 67,35 | HKD 69,10 | HKD 66,50 | 531,55K |
| 2026-06-26 | HKD 67,85 | -%4,44 | HKD 71,00 | HKD 71,00 | HKD 65,70 | 208,22K |
| 2026-06-25 | HKD 71,00 | -%2,34 | HKD 72,40 | HKD 74,45 | HKD 68,40 | 473,30K |
| 2026-06-24 | HKD 72,70 | +%0,69 | HKD 72,20 | HKD 73,50 | HKD 69,15 | 451,59K |
| 2026-06-23 | HKD 72,20 | +%1,33 | HKD 71,50 | HKD 72,95 | HKD 70,80 | 490,40K |
| 2026-06-22 | HKD 71,25 | -%0,35 | HKD 71,50 | HKD 72,00 | HKD 68,30 | 457,20K |
| 2026-06-18 | HKD 71,50 | +%0,92 | HKD 70,55 | HKD 71,90 | HKD 70,20 | 494,00K |
| 2026-06-17 | HKD 70,85 | +%0,57 | HKD 70,40 | HKD 72,55 | HKD 69,65 | 471,21K |
| 2026-06-16 | HKD 70,45 | -%6,44 | HKD 75,40 | HKD 75,40 | HKD 68,30 | 626,84K |
| 2026-06-15 | HKD 75,30 | -%0,92 | HKD 77,30 | HKD 79,15 | HKD 72,70 | 444,90K |
| 2026-06-12 | HKD 76,00 | -%8,43 | HKD 83,00 | HKD 83,95 | HKD 75,50 | 464,40K |
| 2026-06-11 | HKD 83,00 | +%0,12 | HKD 83,00 | HKD 83,50 | HKD 79,60 | 411,70K |
| 2026-06-10 | HKD 82,90 | +%1,10 | HKD 81,80 | HKD 87,50 | HKD 81,20 | 453,50K |
| 2026-06-09 | HKD 82,00 | +%9,55 | HKD 74,85 | HKD 84,30 | HKD 74,85 | 476,54K |
| 2026-06-08 | HKD 74,85 | -%0,93 | HKD 74,85 | HKD 76,10 | HKD 68,20 | 468,10K |
| 2026-06-05 | HKD 75,55 | +%3,42 | HKD 73,05 | HKD 76,50 | HKD 72,10 | 464,30K |
| 2026-06-04 | HKD 73,05 | -%3,88 | HKD 76,45 | HKD 77,80 | HKD 72,50 | 453,25K |
| 2026-06-03 | HKD 76,00 | +%1,33 | HKD 75,00 | HKD 78,00 | HKD 74,70 | 430,01K |
| 2026-06-02 | HKD 75,00 | +%0,07 | HKD 75,00 | HKD 75,00 | HKD 72,00 | 460,76K |
| 2026-06-01 | HKD 74,95 | +%0,74 | HKD 74,40 | HKD 78,00 | HKD 72,35 | 536,40K |
| 2026-05-29 | HKD 74,40 | +%0,54 | HKD 74,00 | HKD 75,80 | HKD 72,25 | 458,10K |
| 2026-05-28 | HKD 74,00 | -%1,33 | HKD 74,95 | HKD 75,30 | HKD 72,40 | 476,70K |
| 2026-05-27 | HKD 75,00 | +%2,60 | HKD 73,10 | HKD 75,45 | HKD 71,65 | 517,60K |
| 2026-05-26 | HKD 73,10 | +%1,53 | HKD 72,00 | HKD 76,20 | HKD 68,00 | 193,60K |