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 39,84 | +%0,81 | HKD 39,56 | HKD 40,08 | HKD 39,08 | 6,48M |
| 2026-09-29 | HKD 39,52 | +%0,15 | HKD 39,80 | HKD 39,80 | HKD 38,84 | 7,27M |
| 2026-09-28 | HKD 39,46 | +%2,76 | HKD 38,60 | HKD 39,52 | HKD 38,60 | 4,80M |
| 2026-09-25 | HKD 38,40 | -%1,84 | HKD 39,02 | HKD 39,04 | HKD 37,90 | 2,90M |
| 2026-09-24 | HKD 39,12 | +%0,36 | HKD 38,80 | HKD 39,16 | HKD 38,64 | 3,41M |
| 2026-09-23 | HKD 38,98 | -%0,26 | HKD 39,08 | HKD 39,20 | HKD 38,88 | 2,95M |
| 2026-09-22 | HKD 39,08 | -%0,46 | HKD 39,50 | HKD 39,50 | HKD 38,76 | 3,57M |
| 2026-09-21 | HKD 39,26 | +%1,71 | HKD 38,64 | HKD 39,26 | HKD 38,40 | 5,50M |
| 2026-09-18 | HKD 38,60 | -%0,92 | HKD 39,16 | HKD 39,20 | HKD 38,50 | 6,96M |
| 2026-09-17 | HKD 38,96 | -%1,07 | HKD 38,98 | HKD 39,36 | HKD 38,62 | 5,51M |
| 2026-09-16 | HKD 39,38 | -%0,15 | HKD 39,50 | HKD 39,94 | HKD 39,00 | 3,94M |
| 2026-09-15 | HKD 39,44 | -%0,75 | HKD 40,08 | HKD 40,08 | HKD 39,42 | 2,86M |
| 2026-09-14 | HKD 39,74 | +%0,61 | HKD 40,00 | HKD 40,16 | HKD 39,46 | 3,84M |
| 2026-09-11 | HKD 39,50 | -%0,20 | HKD 39,20 | HKD 39,72 | HKD 38,96 | 4,32M |
| 2026-09-10 | HKD 39,58 | -%2,46 | HKD 40,58 | HKD 40,58 | HKD 39,52 | 10,07M |
| 2026-09-09 | HKD 40,58 | -%1,27 | HKD 41,00 | HKD 41,28 | HKD 40,42 | 6,85M |
| 2026-09-08 | HKD 41,10 | -%1,77 | HKD 41,28 | HKD 41,88 | HKD 40,92 | 7,34M |
| 2026-09-07 | HKD 41,84 | -%1,32 | HKD 42,40 | HKD 42,40 | HKD 41,70 | 2,69M |
| 2026-09-04 | HKD 42,40 | +%2,12 | HKD 41,84 | HKD 42,68 | HKD 41,74 | 5,84M |
| 2026-09-03 | HKD 41,52 | -%0,67 | HKD 42,80 | HKD 42,80 | HKD 41,36 | 3,85M |
| 2026-09-02 | HKD 41,80 | +%0,58 | HKD 40,70 | HKD 42,06 | HKD 40,70 | 6,52M |
| 2026-09-01 | HKD 41,56 | -%3,39 | HKD 43,02 | HKD 43,02 | HKD 41,50 | 5,87M |
| 2026-08-31 | HKD 43,02 | -%1,10 | HKD 43,00 | HKD 43,92 | HKD 42,76 | 10,09M |
| 2026-08-28 | HKD 43,50 | +%1,30 | HKD 42,70 | HKD 44,16 | HKD 42,64 | 6,90M |
| 2026-08-27 | HKD 42,94 | -%2,59 | HKD 44,08 | HKD 44,62 | HKD 42,82 | 6,24M |
| 2026-08-26 | HKD 44,08 | +%2,42 | HKD 44,20 | HKD 45,18 | HKD 42,50 | 13,46M |
| 2026-08-25 | HKD 43,04 | -%0,23 | HKD 42,70 | HKD 43,34 | HKD 41,90 | 9,12M |
| 2026-08-24 | HKD 43,14 | +%1,41 | HKD 42,54 | HKD 43,38 | HKD 42,16 | 8,68M |
| 2026-08-21 | HKD 42,54 | +%0,71 | HKD 42,76 | HKD 42,82 | HKD 42,02 | 6,26M |
| 2026-08-20 | HKD 42,24 | +%0,24 | HKD 42,14 | HKD 42,78 | HKD 42,02 | 4,89M |
| 2026-08-19 | HKD 42,14 | -%0,05 | HKD 42,16 | HKD 42,62 | HKD 41,76 | 2,35M |
| 2026-08-18 | HKD 42,16 | -%0,85 | HKD 42,90 | HKD 42,90 | HKD 41,70 | 4,24M |
| 2026-08-17 | HKD 42,52 | -%0,42 | HKD 42,88 | HKD 43,50 | HKD 42,44 | 2,33M |
| 2026-08-14 | HKD 42,70 | +%0,38 | HKD 42,54 | HKD 43,18 | HKD 42,50 | 3,69M |
| 2026-08-13 | HKD 42,54 | -%0,33 | HKD 42,60 | HKD 43,00 | HKD 42,12 | 6,08M |
| 2026-08-12 | HKD 42,68 | -%1,02 | HKD 42,80 | HKD 43,34 | HKD 42,62 | 4,54M |
| 2026-08-11 | HKD 43,12 | -%2,71 | HKD 44,18 | HKD 44,30 | HKD 43,12 | 4,91M |
| 2026-08-10 | HKD 44,32 | +%4,78 | HKD 42,44 | HKD 44,46 | HKD 42,42 | 10,07M |
| 2026-08-07 | HKD 42,30 | -%0,38 | HKD 42,10 | HKD 42,42 | HKD 41,80 | 5,69M |
| 2026-08-06 | HKD 42,46 | +%1,05 | HKD 41,80 | HKD 42,86 | HKD 41,56 | 5,63M |
| 2026-08-05 | HKD 42,02 | -%1,45 | HKD 42,20 | HKD 42,64 | HKD 41,84 | 7,02M |
| 2026-08-04 | HKD 42,64 | -%2,20 | HKD 43,58 | HKD 43,58 | HKD 42,22 | 5,37M |
| 2026-08-03 | HKD 43,60 | -%0,41 | HKD 43,92 | HKD 44,38 | HKD 43,24 | 6,04M |
| 2026-07-31 | HKD 43,78 | -%3,91 | HKD 45,02 | HKD 45,10 | HKD 43,46 | 8,66M |
| 2026-07-30 | HKD 45,56 | +%1,47 | HKD 45,30 | HKD 45,98 | HKD 45,10 | 11,98M |
| 2026-07-29 | HKD 44,90 | +%7,26 | HKD 42,04 | HKD 45,30 | HKD 42,04 | 18,78M |
| 2026-07-28 | HKD 41,86 | +%3,77 | HKD 40,20 | HKD 41,94 | HKD 40,12 | 10,52M |
| 2026-07-27 | HKD 40,34 | +%1,10 | HKD 39,90 | HKD 40,56 | HKD 39,90 | 5,25M |
| 2026-07-24 | HKD 39,90 | -%1,34 | HKD 40,02 | HKD 40,34 | HKD 39,28 | 8,81M |
| 2026-07-23 | HKD 40,44 | -%5,73 | HKD 43,02 | HKD 43,14 | HKD 40,30 | 13,40M |
| 2026-07-22 | HKD 42,90 | +%1,08 | HKD 42,44 | HKD 43,14 | HKD 41,40 | 9,34M |
| 2026-07-21 | HKD 42,44 | +%0,52 | HKD 41,30 | HKD 43,20 | HKD 41,30 | 7,38M |
| 2026-07-20 | HKD 42,22 | %0,00 | HKD 42,70 | HKD 42,86 | HKD 40,92 | 9,18M |
| 2026-07-17 | HKD 42,22 | +%0,48 | HKD 42,38 | HKD 42,94 | HKD 41,54 | 8,45M |
| 2026-07-16 | HKD 42,02 | +%1,06 | HKD 42,10 | HKD 42,64 | HKD 41,64 | 6,20M |
| 2026-07-15 | HKD 41,58 | +%0,34 | HKD 41,00 | HKD 42,00 | HKD 41,00 | 4,40M |
| 2026-07-14 | HKD 41,44 | +%1,02 | HKD 41,02 | HKD 41,64 | HKD 40,30 | 4,91M |
| 2026-07-13 | HKD 41,02 | +%3,22 | HKD 39,74 | HKD 41,02 | HKD 39,66 | 5,13M |
| 2026-07-10 | HKD 39,74 | -%1,34 | HKD 40,28 | HKD 40,90 | HKD 39,60 | 7,12M |
| 2026-07-09 | HKD 40,28 | -%1,18 | HKD 40,24 | HKD 40,72 | HKD 39,88 | 9,92M |
| 2026-07-08 | HKD 40,76 | +%1,44 | HKD 40,48 | HKD 41,06 | HKD 40,38 | 6,62M |
| 2026-07-07 | HKD 40,18 | -%3,27 | HKD 41,20 | HKD 41,52 | HKD 39,64 | 9,49M |
| 2026-07-06 | HKD 41,54 | -%0,29 | HKD 41,60 | HKD 41,92 | HKD 40,98 | 8,83M |
| 2026-07-03 | HKD 41,66 | +%3,02 | HKD 42,00 | HKD 42,10 | HKD 40,62 | 6,32M |
| 2026-07-02 | HKD 40,44 | +%2,07 | HKD 39,30 | HKD 41,40 | HKD 39,22 | 11,42M |
| 2026-06-30 | HKD 39,62 | -%8,41 | HKD 42,50 | HKD 42,82 | HKD 39,34 | 20,05M |
| 2026-06-29 | HKD 43,26 | +%1,69 | HKD 42,48 | HKD 43,98 | HKD 42,04 | 6,63M |
| 2026-06-26 | HKD 42,54 | -%1,35 | HKD 43,12 | HKD 43,12 | HKD 41,56 | 6,79M |
| 2026-06-25 | HKD 43,12 | +%2,76 | HKD 42,50 | HKD 43,76 | HKD 41,96 | 7,12M |
| 2026-06-24 | HKD 41,96 | +%0,43 | HKD 41,40 | HKD 42,50 | HKD 41,40 | 5,96M |
| 2026-06-23 | HKD 41,78 | +%0,14 | HKD 41,70 | HKD 42,14 | HKD 41,26 | 5,41M |
| 2026-06-22 | HKD 41,72 | -%0,33 | HKD 41,64 | HKD 41,94 | HKD 40,74 | 3,28M |
| 2026-06-18 | HKD 41,86 | -%2,10 | HKD 42,58 | HKD 42,58 | HKD 41,32 | 5,88M |
| 2026-06-17 | HKD 42,76 | -%2,95 | HKD 44,20 | HKD 44,38 | HKD 42,62 | 4,53M |
| 2026-06-16 | HKD 44,06 | -%0,54 | HKD 43,90 | HKD 44,50 | HKD 43,54 | 2,99M |
| 2026-06-15 | HKD 44,30 | +%0,54 | HKD 44,74 | HKD 44,80 | HKD 43,92 | 3,71M |
| 2026-06-12 | HKD 44,06 | +%3,67 | HKD 42,90 | HKD 44,56 | HKD 42,50 | 6,27M |
| 2026-06-11 | HKD 42,50 | -%0,28 | HKD 42,30 | HKD 43,14 | HKD 42,30 | 3,85M |
| 2026-06-10 | HKD 42,62 | +%0,85 | HKD 41,74 | HKD 42,78 | HKD 41,40 | 6,98M |
| 2026-06-09 | HKD 42,26 | +%0,14 | HKD 42,04 | HKD 42,54 | HKD 41,82 | 4,39M |
| 2026-06-08 | HKD 42,20 | +%0,05 | HKD 41,26 | HKD 42,30 | HKD 41,00 | 5,44M |
| 2026-06-05 | HKD 42,18 | -%1,49 | HKD 42,82 | HKD 42,98 | HKD 42,00 | 5,96M |
| 2026-06-04 | HKD 42,82 | -%1,15 | HKD 42,88 | HKD 43,26 | HKD 42,38 | 5,06M |
| 2026-06-03 | HKD 43,32 | -%1,63 | HKD 44,00 | HKD 44,00 | HKD 42,78 | 5,63M |
| 2026-06-02 | HKD 44,04 | +%1,10 | HKD 43,50 | HKD 44,28 | HKD 43,26 | 5,18M |
| 2026-06-01 | HKD 43,56 | +%1,78 | HKD 42,14 | HKD 43,72 | HKD 42,14 | 6,64M |
| 2026-05-29 | HKD 42,80 | +%0,75 | HKD 42,48 | HKD 43,40 | HKD 42,10 | 26,66M |
| 2026-05-28 | HKD 42,48 | -%1,35 | HKD 42,68 | HKD 43,02 | HKD 41,84 | 7,65M |
| 2026-05-27 | HKD 43,06 | -%2,23 | HKD 44,04 | HKD 44,72 | HKD 42,90 | 9,01M |
| 2026-05-26 | HKD 44,04 | +%3,38 | HKD 42,60 | HKD 44,34 | HKD 42,10 | 14,07M |