CK Hutchison Holdings Ltd 0001
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 68,65+0,40 (+%0,59)
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 68,65 | +%0,59 | HKD 68,00 | HKD 68,65 | HKD 67,60 | 7,61M |
| 2026-09-29 | HKD 68,25 | -%0,36 | HKD 68,50 | HKD 69,15 | HKD 68,05 | 5,32M |
| 2026-09-28 | HKD 68,50 | +%0,81 | HKD 67,95 | HKD 68,80 | HKD 67,85 | 4,88M |
| 2026-09-25 | HKD 67,95 | -%0,22 | HKD 67,80 | HKD 67,95 | HKD 66,95 | 3,72M |
| 2026-09-24 | HKD 68,10 | +%0,74 | HKD 67,75 | HKD 68,20 | HKD 67,25 | 3,86M |
| 2026-09-23 | HKD 67,60 | +%0,07 | HKD 67,55 | HKD 67,70 | HKD 66,90 | 2,79M |
| 2026-09-22 | HKD 67,55 | %0,00 | HKD 67,75 | HKD 67,75 | HKD 66,70 | 3,72M |
| 2026-09-21 | HKD 67,55 | -%0,52 | HKD 67,90 | HKD 68,25 | HKD 67,05 | 4,60M |
| 2026-09-18 | HKD 67,90 | +%0,52 | HKD 67,65 | HKD 68,45 | HKD 67,20 | 9,42M |
| 2026-09-17 | HKD 67,55 | +%0,07 | HKD 67,55 | HKD 67,60 | HKD 66,65 | 4,04M |
| 2026-09-16 | HKD 67,50 | +%0,45 | HKD 67,00 | HKD 67,75 | HKD 67,00 | 5,17M |
| 2026-09-15 | HKD 67,20 | -%2,96 | HKD 68,40 | HKD 68,75 | HKD 67,15 | 10,64M |
| 2026-09-14 | HKD 69,25 | +%0,58 | HKD 68,75 | HKD 69,30 | HKD 67,55 | 5,01M |
| 2026-09-11 | HKD 68,85 | -%1,50 | HKD 69,35 | HKD 69,80 | HKD 68,50 | 6,79M |
| 2026-09-10 | HKD 69,90 | -%0,64 | HKD 69,80 | HKD 70,00 | HKD 69,35 | 4,87M |
| 2026-09-09 | HKD 70,35 | +%1,44 | HKD 69,50 | HKD 70,35 | HKD 69,20 | 5,61M |
| 2026-09-08 | HKD 69,35 | +%0,14 | HKD 69,25 | HKD 69,45 | HKD 68,65 | 4,70M |
| 2026-09-07 | HKD 69,25 | -%0,86 | HKD 70,15 | HKD 70,15 | HKD 69,20 | 3,72M |
| 2026-09-04 | HKD 69,85 | +%1,38 | HKD 70,25 | HKD 70,60 | HKD 69,60 | 7,37M |
| 2026-09-03 | HKD 68,90 | -%0,51 | HKD 69,95 | HKD 70,05 | HKD 68,80 | 4,12M |
| 2026-09-02 | HKD 69,25 | +%0,29 | HKD 69,35 | HKD 69,40 | HKD 68,35 | 8,14M |
| 2026-09-01 | HKD 69,05 | -%2,06 | HKD 70,35 | HKD 70,35 | HKD 68,60 | 7,26M |
| 2026-08-31 | HKD 70,50 | +%0,50 | HKD 70,00 | HKD 70,75 | HKD 69,25 | 8,55M |
| 2026-08-28 | HKD 70,15 | -%0,14 | HKD 70,25 | HKD 70,70 | HKD 69,70 | 4,71M |
| 2026-08-27 | HKD 70,25 | -%0,07 | HKD 70,65 | HKD 70,80 | HKD 69,90 | 4,42M |
| 2026-08-26 | HKD 70,30 | +%0,57 | HKD 70,25 | HKD 70,60 | HKD 69,20 | 8,91M |
| 2026-08-25 | HKD 69,90 | -%0,07 | HKD 70,35 | HKD 70,90 | HKD 69,70 | 3,02M |
| 2026-08-24 | HKD 69,95 | -%1,20 | HKD 71,25 | HKD 71,30 | HKD 69,40 | 7,09M |
| 2026-08-21 | HKD 70,80 | +%1,58 | HKD 69,30 | HKD 71,20 | HKD 69,30 | 6,01M |
| 2026-08-20 | HKD 69,70 | +%0,22 | HKD 71,20 | HKD 71,25 | HKD 69,35 | 4,39M |
| 2026-08-19 | HKD 69,55 | -%1,21 | HKD 69,95 | HKD 70,70 | HKD 69,30 | 5,69M |
| 2026-08-18 | HKD 70,40 | +%0,43 | HKD 70,00 | HKD 70,55 | HKD 69,20 | 6,07M |
| 2026-08-17 | HKD 70,10 | +%0,07 | HKD 70,05 | HKD 71,25 | HKD 69,95 | 8,38M |
| 2026-08-14 | HKD 70,05 | -%3,11 | HKD 70,75 | HKD 70,80 | HKD 67,35 | 15,26M |
| 2026-08-13 | HKD 72,30 | +%1,47 | HKD 71,25 | HKD 72,85 | HKD 70,75 | 5,99M |
| 2026-08-12 | HKD 71,25 | -%1,86 | HKD 71,55 | HKD 72,10 | HKD 70,15 | 6,59M |
| 2026-08-11 | HKD 72,60 | -%0,55 | HKD 73,00 | HKD 73,00 | HKD 72,25 | 3,48M |
| 2026-08-10 | HKD 73,00 | -%0,34 | HKD 72,90 | HKD 73,15 | HKD 72,10 | 3,75M |
| 2026-08-07 | HKD 73,25 | +%1,38 | HKD 72,25 | HKD 73,25 | HKD 71,75 | 5,45M |
| 2026-08-06 | HKD 72,25 | -%1,97 | HKD 72,65 | HKD 73,05 | HKD 71,10 | 7,10M |
| 2026-08-05 | HKD 73,70 | -%0,41 | HKD 73,00 | HKD 74,10 | HKD 73,00 | 5,84M |
| 2026-08-04 | HKD 74,00 | +%1,37 | HKD 74,25 | HKD 74,40 | HKD 72,65 | 5,97M |
| 2026-08-03 | HKD 73,00 | -%0,82 | HKD 73,60 | HKD 74,20 | HKD 72,50 | 6,64M |
| 2026-07-31 | HKD 73,60 | +%0,89 | HKD 72,95 | HKD 74,00 | HKD 72,40 | 8,45M |
| 2026-07-30 | HKD 72,95 | +%0,55 | HKD 72,85 | HKD 73,20 | HKD 71,65 | 9,41M |
| 2026-07-29 | HKD 72,55 | +%0,21 | HKD 72,40 | HKD 73,00 | HKD 71,80 | 6,88M |
| 2026-07-28 | HKD 72,40 | -%0,28 | HKD 72,60 | HKD 72,65 | HKD 71,50 | 4,40M |
| 2026-07-27 | HKD 72,60 | +%0,83 | HKD 71,50 | HKD 72,65 | HKD 70,90 | 5,54M |
| 2026-07-24 | HKD 72,00 | -%1,17 | HKD 72,85 | HKD 72,85 | HKD 71,70 | 4,28M |
| 2026-07-23 | HKD 72,85 | +%1,96 | HKD 71,35 | HKD 73,20 | HKD 70,85 | 6,66M |
| 2026-07-22 | HKD 71,45 | +%0,14 | HKD 71,35 | HKD 72,10 | HKD 70,50 | 6,14M |
| 2026-07-21 | HKD 71,35 | +%1,21 | HKD 71,20 | HKD 71,35 | HKD 69,95 | 4,45M |
| 2026-07-20 | HKD 70,50 | -%0,42 | HKD 71,45 | HKD 71,70 | HKD 69,95 | 5,12M |
| 2026-07-17 | HKD 70,80 | +%0,50 | HKD 71,35 | HKD 71,50 | HKD 70,20 | 5,55M |
| 2026-07-16 | HKD 70,45 | -%1,67 | HKD 71,65 | HKD 72,10 | HKD 70,20 | 6,99M |
| 2026-07-15 | HKD 71,65 | +%1,78 | HKD 70,60 | HKD 71,85 | HKD 70,35 | 7,98M |
| 2026-07-14 | HKD 70,40 | +%2,33 | HKD 68,50 | HKD 70,45 | HKD 67,75 | 10,75M |
| 2026-07-13 | HKD 68,80 | -%1,71 | HKD 70,00 | HKD 70,35 | HKD 68,05 | 7,71M |
| 2026-07-10 | HKD 70,00 | +%7,53 | HKD 66,85 | HKD 70,60 | HKD 65,90 | 14,01M |
| 2026-07-09 | HKD 65,10 | +%0,15 | HKD 64,95 | HKD 65,95 | HKD 64,95 | 4,47M |
| 2026-07-08 | HKD 65,00 | +%1,09 | HKD 63,75 | HKD 65,10 | HKD 63,60 | 6,01M |
| 2026-07-07 | HKD 64,30 | -%0,62 | HKD 64,70 | HKD 64,95 | HKD 63,65 | 6,01M |
| 2026-07-06 | HKD 64,70 | -%1,37 | HKD 66,00 | HKD 66,00 | HKD 64,50 | 5,44M |
| 2026-07-03 | HKD 65,60 | +%0,92 | HKD 65,10 | HKD 66,25 | HKD 65,10 | 5,72M |
| 2026-07-02 | HKD 65,00 | -%1,89 | HKD 66,65 | HKD 66,65 | HKD 64,55 | 11,56M |
| 2026-06-30 | HKD 66,25 | -%1,12 | HKD 67,75 | HKD 67,75 | HKD 65,65 | 8,60M |
| 2026-06-29 | HKD 67,00 | -%0,37 | HKD 67,25 | HKD 67,80 | HKD 66,45 | 5,10M |
| 2026-06-26 | HKD 67,25 | -%1,82 | HKD 69,20 | HKD 69,45 | HKD 66,05 | 6,20M |
| 2026-06-25 | HKD 68,50 | +%1,11 | HKD 68,35 | HKD 69,00 | HKD 67,50 | 8,99M |
| 2026-06-24 | HKD 67,75 | +%1,12 | HKD 67,40 | HKD 68,05 | HKD 66,40 | 8,07M |
| 2026-06-23 | HKD 67,00 | -%2,19 | HKD 69,00 | HKD 69,45 | HKD 66,60 | 4,88M |
| 2026-06-22 | HKD 68,50 | -%1,37 | HKD 68,85 | HKD 69,45 | HKD 68,40 | 6,99M |
| 2026-06-18 | HKD 69,45 | +%0,58 | HKD 69,80 | HKD 69,95 | HKD 68,40 | 13,34M |
| 2026-06-17 | HKD 69,05 | -%1,43 | HKD 70,00 | HKD 70,35 | HKD 69,05 | 5,65M |
| 2026-06-16 | HKD 70,05 | %0,00 | HKD 70,00 | HKD 70,35 | HKD 69,55 | 5,29M |
| 2026-06-15 | HKD 70,05 | +%0,86 | HKD 69,85 | HKD 70,65 | HKD 69,20 | 6,30M |
| 2026-06-12 | HKD 69,45 | +%2,81 | HKD 68,10 | HKD 69,70 | HKD 67,65 | 10,16M |
| 2026-06-11 | HKD 67,55 | +%1,96 | HKD 66,20 | HKD 67,70 | HKD 66,00 | 8,55M |
| 2026-06-10 | HKD 66,25 | -%0,90 | HKD 66,85 | HKD 67,30 | HKD 65,80 | 8,39M |
| 2026-06-09 | HKD 66,85 | -%1,18 | HKD 67,05 | HKD 67,55 | HKD 66,50 | 8,84M |
| 2026-06-08 | HKD 67,65 | -%0,81 | HKD 67,70 | HKD 67,85 | HKD 66,50 | 4,76M |
| 2026-06-05 | HKD 68,20 | -%0,73 | HKD 68,80 | HKD 69,20 | HKD 67,70 | 7,76M |
| 2026-06-04 | HKD 68,70 | -%1,29 | HKD 69,40 | HKD 69,40 | HKD 68,50 | 4,80M |
| 2026-06-03 | HKD 69,60 | -%0,50 | HKD 69,95 | HKD 70,20 | HKD 69,10 | 5,93M |
| 2026-06-02 | HKD 69,95 | +%0,94 | HKD 69,30 | HKD 70,05 | HKD 68,80 | 7,18M |
| 2026-06-01 | HKD 69,30 | -%1,63 | HKD 69,80 | HKD 70,00 | HKD 68,35 | 9,28M |
| 2026-05-29 | HKD 70,45 | +%1,88 | HKD 69,30 | HKD 70,70 | HKD 69,10 | 15,83M |
| 2026-05-28 | HKD 69,15 | +%2,44 | HKD 68,30 | HKD 70,15 | HKD 67,70 | 10,83M |
| 2026-05-27 | HKD 67,50 | -%4,32 | HKD 70,30 | HKD 70,30 | HKD 67,25 | 7,31M |
| 2026-05-26 | HKD 70,55 | -%2,08 | HKD 71,90 | HKD 72,00 | HKD 70,40 | 8,73M |