HKT Trust and HKT Ltd 6823
HKEX · Çin Hong Kong ÖİB · İletişim
HKD 12,10-0,08 (-%0,66)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 12,10 | -%0,66 | HKD 12,21 | HKD 12,23 | HKD 12,08 | 13,54M |
| 2026-09-29 | HKD 12,18 | %0,00 | HKD 12,19 | HKD 12,22 | HKD 12,16 | 5,52M |
| 2026-09-28 | HKD 12,18 | -%0,57 | HKD 12,25 | HKD 12,25 | HKD 12,18 | 4,69M |
| 2026-09-25 | HKD 12,25 | -%0,33 | HKD 12,30 | HKD 12,31 | HKD 12,16 | 6,27M |
| 2026-09-24 | HKD 12,29 | -%1,05 | HKD 12,40 | HKD 12,43 | HKD 12,24 | 7,76M |
| 2026-09-23 | HKD 12,42 | -%0,80 | HKD 12,52 | HKD 12,58 | HKD 12,40 | 3,71M |
| 2026-09-22 | HKD 12,52 | +%0,40 | HKD 12,47 | HKD 12,68 | HKD 12,47 | 6,08M |
| 2026-09-21 | HKD 12,47 | +%0,16 | HKD 12,45 | HKD 12,50 | HKD 12,42 | 2,76M |
| 2026-09-18 | HKD 12,45 | %0,00 | HKD 12,45 | HKD 12,49 | HKD 12,45 | 7,31M |
| 2026-09-17 | HKD 12,45 | +%0,40 | HKD 12,52 | HKD 12,52 | HKD 12,38 | 3,73M |
| 2026-09-16 | HKD 12,40 | -%0,08 | HKD 12,41 | HKD 12,52 | HKD 12,38 | 4,13M |
| 2026-09-15 | HKD 12,41 | +%0,32 | HKD 12,40 | HKD 12,57 | HKD 12,40 | 6,07M |
| 2026-09-14 | HKD 12,37 | +%0,41 | HKD 12,32 | HKD 12,40 | HKD 12,30 | 5,43M |
| 2026-09-11 | HKD 12,32 | -%0,16 | HKD 12,34 | HKD 12,41 | HKD 12,25 | 3,85M |
| 2026-09-10 | HKD 12,34 | -%0,40 | HKD 12,39 | HKD 12,44 | HKD 12,31 | 4,51M |
| 2026-09-09 | HKD 12,39 | -%0,08 | HKD 12,40 | HKD 12,43 | HKD 12,33 | 5,94M |
| 2026-09-08 | HKD 12,40 | +%0,08 | HKD 12,44 | HKD 12,44 | HKD 12,33 | 4,75M |
| 2026-09-07 | HKD 12,39 | +%0,57 | HKD 12,32 | HKD 12,40 | HKD 12,26 | 5,01M |
| 2026-09-04 | HKD 12,32 | +%1,40 | HKD 12,22 | HKD 12,35 | HKD 12,18 | 6,63M |
| 2026-09-03 | HKD 12,15 | -%0,65 | HKD 12,20 | HKD 12,23 | HKD 12,12 | 5,13M |
| 2026-09-02 | HKD 12,23 | +%0,58 | HKD 12,12 | HKD 12,24 | HKD 12,08 | 8,04M |
| 2026-09-01 | HKD 12,16 | -%0,41 | HKD 12,21 | HKD 12,21 | HKD 12,09 | 6,62M |
| 2026-08-31 | HKD 12,21 | -%0,73 | HKD 12,30 | HKD 12,33 | HKD 12,14 | 11,33M |
| 2026-08-28 | HKD 12,30 | +%1,07 | HKD 12,26 | HKD 12,42 | HKD 12,17 | 7,76M |
| 2026-08-27 | HKD 12,17 | -%0,65 | HKD 12,25 | HKD 12,26 | HKD 12,17 | 5,47M |
| 2026-08-26 | HKD 12,25 | +%0,41 | HKD 12,12 | HKD 12,26 | HKD 12,12 | 5,81M |
| 2026-08-25 | HKD 12,20 | -%0,08 | HKD 12,23 | HKD 12,32 | HKD 12,18 | 9,69M |
| 2026-08-24 | HKD 12,21 | -%1,45 | HKD 12,45 | HKD 12,45 | HKD 12,20 | 7,49M |
| 2026-08-21 | HKD 12,39 | -%0,24 | HKD 12,45 | HKD 12,49 | HKD 12,31 | 8,61M |
| 2026-08-20 | HKD 12,42 | +%0,24 | HKD 12,40 | HKD 12,58 | HKD 12,39 | 7,41M |
| 2026-08-19 | HKD 12,39 | +%1,06 | HKD 12,42 | HKD 12,45 | HKD 12,31 | 6,37M |
| 2026-08-18 | HKD 12,26 | -%0,97 | HKD 12,45 | HKD 12,45 | HKD 12,25 | 4,59M |
| 2026-08-17 | HKD 12,38 | +%0,32 | HKD 12,42 | HKD 12,49 | HKD 12,36 | 5,01M |
| 2026-08-14 | HKD 12,34 | -%0,72 | HKD 12,43 | HKD 12,52 | HKD 12,33 | 6,53M |
| 2026-08-13 | HKD 12,43 | -%3,49 | HKD 12,54 | HKD 12,60 | HKD 12,33 | 7,49M |
| 2026-08-12 | HKD 12,88 | -%0,69 | HKD 13,02 | HKD 13,06 | HKD 12,88 | 14,20M |
| 2026-08-11 | HKD 12,97 | +%0,23 | HKD 12,99 | HKD 12,99 | HKD 12,73 | 9,93M |
| 2026-08-10 | HKD 12,94 | -%1,22 | HKD 13,10 | HKD 13,10 | HKD 12,82 | 12,67M |
| 2026-08-07 | HKD 13,10 | -%1,28 | HKD 13,27 | HKD 13,36 | HKD 13,05 | 9,47M |
| 2026-08-06 | HKD 13,27 | -%0,52 | HKD 13,34 | HKD 13,37 | HKD 13,15 | 10,68M |
| 2026-08-05 | HKD 13,34 | -%0,15 | HKD 13,31 | HKD 13,40 | HKD 13,15 | 10,34M |
| 2026-08-04 | HKD 13,36 | -%0,74 | HKD 13,40 | HKD 13,58 | HKD 13,30 | 12,32M |
| 2026-08-03 | HKD 13,46 | +%1,43 | HKD 13,27 | HKD 13,46 | HKD 13,07 | 10,02M |
| 2026-07-31 | HKD 13,27 | -%1,70 | HKD 13,20 | HKD 13,30 | HKD 13,03 | 18,60M |
| 2026-07-30 | HKD 13,50 | +%4,98 | HKD 12,87 | HKD 13,50 | HKD 12,87 | 30,36M |
| 2026-07-29 | HKD 12,86 | +%0,08 | HKD 12,85 | HKD 12,95 | HKD 12,79 | 14,49M |
| 2026-07-28 | HKD 12,85 | %0,00 | HKD 12,78 | HKD 12,89 | HKD 12,75 | 10,24M |
| 2026-07-27 | HKD 12,85 | -%0,08 | HKD 12,86 | HKD 12,88 | HKD 12,74 | 9,48M |
| 2026-07-24 | HKD 12,86 | +%0,70 | HKD 12,77 | HKD 12,89 | HKD 12,64 | 14,36M |
| 2026-07-23 | HKD 12,77 | +%0,47 | HKD 12,68 | HKD 12,78 | HKD 12,52 | 16,68M |
| 2026-07-22 | HKD 12,71 | +%1,92 | HKD 12,44 | HKD 12,79 | HKD 12,38 | 32,17M |
| 2026-07-21 | HKD 12,47 | +%1,38 | HKD 12,32 | HKD 12,48 | HKD 12,24 | 7,84M |
| 2026-07-20 | HKD 12,30 | +%0,16 | HKD 12,28 | HKD 12,32 | HKD 12,22 | 5,11M |
| 2026-07-17 | HKD 12,28 | +%0,74 | HKD 12,19 | HKD 12,32 | HKD 12,18 | 8,67M |
| 2026-07-16 | HKD 12,19 | +%0,74 | HKD 12,16 | HKD 12,21 | HKD 12,10 | 7,87M |
| 2026-07-15 | HKD 12,10 | +%0,41 | HKD 12,05 | HKD 12,17 | HKD 12,04 | 3,20M |
| 2026-07-14 | HKD 12,05 | -%0,25 | HKD 12,03 | HKD 12,12 | HKD 11,96 | 6,04M |
| 2026-07-13 | HKD 12,08 | +%1,09 | HKD 11,94 | HKD 12,08 | HKD 11,93 | 7,88M |
| 2026-07-10 | HKD 11,95 | %0,00 | HKD 11,95 | HKD 12,03 | HKD 11,82 | 4,28M |
| 2026-07-09 | HKD 11,95 | +%0,08 | HKD 11,94 | HKD 11,99 | HKD 11,86 | 6,00M |
| 2026-07-08 | HKD 11,94 | +%0,84 | HKD 11,84 | HKD 11,94 | HKD 11,80 | 5,08M |
| 2026-07-07 | HKD 11,84 | -%0,25 | HKD 11,82 | HKD 11,88 | HKD 11,70 | 5,08M |
| 2026-07-06 | HKD 11,87 | -%0,34 | HKD 11,91 | HKD 11,95 | HKD 11,81 | 4,55M |
| 2026-07-03 | HKD 11,91 | +%1,88 | HKD 11,69 | HKD 11,91 | HKD 11,69 | 4,63M |
| 2026-07-02 | HKD 11,69 | +%0,26 | HKD 11,66 | HKD 11,80 | HKD 11,66 | 8,40M |
| 2026-06-30 | HKD 11,66 | -%1,27 | HKD 11,81 | HKD 11,91 | HKD 11,66 | 7,96M |
| 2026-06-29 | HKD 11,81 | +%0,94 | HKD 11,70 | HKD 11,85 | HKD 11,61 | 6,38M |
| 2026-06-26 | HKD 11,70 | %0,00 | HKD 11,65 | HKD 11,74 | HKD 11,61 | 7,02M |
| 2026-06-25 | HKD 11,70 | -%0,85 | HKD 11,80 | HKD 11,80 | HKD 11,68 | 6,51M |
| 2026-06-24 | HKD 11,80 | +%1,72 | HKD 11,68 | HKD 11,80 | HKD 11,51 | 6,10M |
| 2026-06-23 | HKD 11,60 | -%1,11 | HKD 11,73 | HKD 11,81 | HKD 11,51 | 11,01M |
| 2026-06-22 | HKD 11,73 | -%2,09 | HKD 11,92 | HKD 11,98 | HKD 11,61 | 9,65M |
| 2026-06-18 | HKD 11,98 | +%0,08 | HKD 11,90 | HKD 12,00 | HKD 11,85 | 12,27M |
| 2026-06-17 | HKD 11,97 | -%0,42 | HKD 12,00 | HKD 12,03 | HKD 11,84 | 4,89M |
| 2026-06-16 | HKD 12,02 | %0,00 | HKD 12,05 | HKD 12,05 | HKD 11,79 | 7,53M |
| 2026-06-15 | HKD 12,02 | -%0,50 | HKD 12,10 | HKD 12,25 | HKD 11,93 | 7,06M |
| 2026-06-12 | HKD 12,08 | +%1,51 | HKD 11,90 | HKD 12,08 | HKD 11,90 | 6,06M |
| 2026-06-11 | HKD 11,90 | +%0,34 | HKD 11,90 | HKD 11,97 | HKD 11,81 | 8,39M |
| 2026-06-10 | HKD 11,86 | +%0,34 | HKD 11,82 | HKD 11,90 | HKD 11,73 | 9,40M |
| 2026-06-09 | HKD 11,82 | -%0,92 | HKD 11,95 | HKD 11,96 | HKD 11,78 | 10,00M |
| 2026-06-08 | HKD 11,93 | -%0,33 | HKD 11,85 | HKD 11,95 | HKD 11,80 | 7,67M |
| 2026-06-05 | HKD 11,97 | -%0,91 | HKD 12,09 | HKD 12,11 | HKD 11,90 | 8,64M |
| 2026-06-04 | HKD 12,08 | -%0,66 | HKD 12,11 | HKD 12,23 | HKD 12,04 | 4,36M |
| 2026-06-03 | HKD 12,16 | +%0,08 | HKD 12,15 | HKD 12,32 | HKD 12,10 | 9,33M |
| 2026-06-02 | HKD 12,15 | -%0,74 | HKD 12,25 | HKD 12,36 | HKD 12,13 | 5,26M |
| 2026-06-01 | HKD 12,24 | +%1,16 | HKD 12,05 | HKD 12,30 | HKD 12,05 | 7,81M |
| 2026-05-29 | HKD 12,10 | +%1,51 | HKD 11,92 | HKD 12,12 | HKD 11,86 | 55,00M |
| 2026-05-28 | HKD 11,92 | -%0,33 | HKD 11,95 | HKD 11,95 | HKD 11,73 | 13,91M |
| 2026-05-27 | HKD 11,96 | +%0,59 | HKD 11,90 | HKD 11,96 | HKD 11,80 | 10,38M |
| 2026-05-26 | HKD 11,89 | -%5,56 | HKD 12,20 | HKD 12,28 | HKD 11,85 | 23,09M |