Hong Kong & China Gas Co. Ltd. 0003
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 7,11-0,01 (-%0,14)
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 7,11 | -%0,14 | HKD 7,09 | HKD 7,11 | HKD 7,04 | 30,87M |
| 2026-09-29 | HKD 7,11 | -%0,70 | HKD 7,20 | HKD 7,20 | HKD 7,09 | 25,50M |
| 2026-09-28 | HKD 7,16 | +%1,27 | HKD 7,07 | HKD 7,20 | HKD 7,07 | 19,05M |
| 2026-09-25 | HKD 7,07 | -%1,46 | HKD 7,17 | HKD 7,17 | HKD 7,03 |
| 12,96M |
| 2026-09-24 | HKD 7,18 | +%1,34 | HKD 7,09 | HKD 7,18 | HKD 7,06 | 22,01M |
| 2026-09-23 | HKD 7,09 | -%0,42 | HKD 7,14 | HKD 7,14 | HKD 7,07 | 15,51M |
| 2026-09-22 | HKD 7,11 | -%0,21 | HKD 7,13 | HKD 7,14 | HKD 7,05 | 26,73M |
| 2026-09-21 | HKD 7,13 | +%0,56 | HKD 7,09 | HKD 7,13 | HKD 7,05 | 14,83M |
| 2026-09-18 | HKD 7,09 | +%1,36 | HKD 7,03 | HKD 7,11 | HKD 7,00 | 52,89M |
| 2026-09-17 | HKD 6,99 | -%1,20 | HKD 7,08 | HKD 7,08 | HKD 6,92 | 26,54M |
| 2026-09-16 | HKD 7,08 | -%0,21 | HKD 7,19 | HKD 7,19 | HKD 7,07 | 13,26M |
| 2026-09-15 | HKD 7,09 | %0,00 | HKD 7,12 | HKD 7,12 | HKD 7,05 | 26,19M |
| 2026-09-14 | HKD 7,09 | -%1,18 | HKD 7,19 | HKD 7,20 | HKD 7,08 | 15,39M |
| 2026-09-11 | HKD 7,18 | -%1,64 | HKD 7,23 | HKD 7,28 | HKD 7,15 | 22,33M |
| 2026-09-10 | HKD 7,30 | -%0,41 | HKD 7,25 | HKD 7,30 | HKD 7,22 | 21,51M |
| 2026-09-09 | HKD 7,33 | +%0,41 | HKD 7,28 | HKD 7,34 | HKD 7,27 | 19,64M |
| 2026-09-08 | HKD 7,30 | +%1,67 | HKD 7,18 | HKD 7,30 | HKD 7,11 | 22,73M |
| 2026-09-07 | HKD 7,18 | +%1,13 | HKD 7,10 | HKD 7,20 | HKD 7,05 | 16,18M |
| 2026-09-04 | HKD 7,10 | +%0,07 | HKD 7,11 | HKD 7,15 | HKD 7,09 | 42,67M |
| 2026-09-03 | HKD 7,09 | -%0,56 | HKD 7,18 | HKD 7,21 | HKD 7,07 | 20,54M |
| 2026-09-02 | HKD 7,14 | +%0,78 | HKD 7,08 | HKD 7,14 | HKD 7,03 | 22,45M |
| 2026-09-01 | HKD 7,08 | -%1,80 | HKD 7,21 | HKD 7,21 | HKD 7,05 | 22,74M |
| 2026-08-31 | HKD 7,21 | -%2,17 | HKD 7,23 | HKD 7,25 | HKD 7,16 | 36,72M |
| 2026-08-28 | HKD 7,37 | +%0,89 | HKD 7,30 | HKD 7,37 | HKD 7,25 | 31,87M |
| 2026-08-27 | HKD 7,30 | -%0,68 | HKD 7,39 | HKD 7,39 | HKD 7,24 | 28,99M |
| 2026-08-26 | HKD 7,36 | -%1,47 | HKD 7,53 | HKD 7,53 | HKD 7,33 | 37,88M |
| 2026-08-25 | HKD 7,47 | -%0,40 | HKD 7,52 | HKD 7,59 | HKD 7,42 | 44,39M |
| 2026-08-24 | HKD 7,49 | -%0,07 | HKD 7,50 | HKD 7,52 | HKD 7,40 | 43,98M |
| 2026-08-21 | HKD 7,50 | +%1,49 | HKD 7,39 | HKD 7,50 | HKD 7,37 | 74,91M |
| 2026-08-20 | HKD 7,39 | +%1,44 | HKD 7,33 | HKD 7,39 | HKD 7,24 | 61,95M |
| 2026-08-19 | HKD 7,28 | +%7,37 | HKD 6,98 | HKD 7,37 | HKD 6,98 | 222,74M |
| 2026-08-18 | HKD 6,78 | %0,00 | HKD 6,78 | HKD 6,80 | HKD 6,72 | 16,61M |
| 2026-08-17 | HKD 6,78 | +%0,59 | HKD 6,79 | HKD 6,84 | HKD 6,77 | 18,21M |
| 2026-08-14 | HKD 6,74 | -%0,44 | HKD 6,78 | HKD 6,78 | HKD 6,72 | 15,36M |
| 2026-08-13 | HKD 6,78 | +%0,30 | HKD 6,76 | HKD 6,80 | HKD 6,73 | 22,49M |
| 2026-08-12 | HKD 6,76 | -%0,95 | HKD 6,82 | HKD 6,82 | HKD 6,74 | 27,91M |
| 2026-08-11 | HKD 6,82 | %0,00 | HKD 6,82 | HKD 6,85 | HKD 6,76 | 20,19M |
| 2026-08-10 | HKD 6,82 | +%0,15 | HKD 6,86 | HKD 6,86 | HKD 6,74 | 24,59M |
| 2026-08-07 | HKD 6,81 | +%0,37 | HKD 6,78 | HKD 6,87 | HKD 6,74 | 45,16M |
| 2026-08-06 | HKD 6,78 | -%0,66 | HKD 6,80 | HKD 6,85 | HKD 6,76 | 29,76M |
| 2026-08-05 | HKD 6,83 | -%1,09 | HKD 6,96 | HKD 6,96 | HKD 6,82 | 27,03M |
| 2026-08-04 | HKD 6,91 | -%0,79 | HKD 7,00 | HKD 7,01 | HKD 6,89 | 17,06M |
| 2026-08-03 | HKD 6,96 | -%1,00 | HKD 7,08 | HKD 7,09 | HKD 6,95 | 21,97M |
| 2026-07-31 | HKD 7,03 | -%1,95 | HKD 7,17 | HKD 7,18 | HKD 6,99 | 29,88M |
| 2026-07-30 | HKD 7,17 | +%0,42 | HKD 7,14 | HKD 7,17 | HKD 7,08 | 34,27M |
| 2026-07-29 | HKD 7,14 | +%1,28 | HKD 7,04 | HKD 7,14 | HKD 7,04 | 29,59M |
| 2026-07-28 | HKD 7,05 | +%1,15 | HKD 6,99 | HKD 7,05 | HKD 6,97 | 23,72M |
| 2026-07-27 | HKD 6,97 | -%0,14 | HKD 6,98 | HKD 7,02 | HKD 6,93 | 14,26M |
| 2026-07-24 | HKD 6,98 | %0,00 | HKD 6,91 | HKD 7,00 | HKD 6,91 | 19,66M |
| 2026-07-23 | HKD 6,98 | +%0,72 | HKD 6,93 | HKD 7,00 | HKD 6,92 | 22,84M |
| 2026-07-22 | HKD 6,93 | -%0,14 | HKD 6,90 | HKD 6,96 | HKD 6,87 | 20,27M |
| 2026-07-21 | HKD 6,94 | +%0,87 | HKD 6,88 | HKD 7,07 | HKD 6,87 | 48,04M |
| 2026-07-20 | HKD 6,88 | +%1,18 | HKD 6,83 | HKD 6,92 | HKD 6,83 | 25,16M |
| 2026-07-17 | HKD 6,80 | +%1,64 | HKD 6,70 | HKD 6,83 | HKD 6,69 | 37,34M |
| 2026-07-16 | HKD 6,69 | +%0,45 | HKD 6,70 | HKD 6,73 | HKD 6,64 | 12,75M |
| 2026-07-15 | HKD 6,66 | -%0,45 | HKD 6,69 | HKD 6,74 | HKD 6,64 | 19,49M |
| 2026-07-14 | HKD 6,69 | +%0,90 | HKD 6,63 | HKD 6,69 | HKD 6,57 | 19,28M |
| 2026-07-13 | HKD 6,63 | %0,00 | HKD 6,64 | HKD 6,66 | HKD 6,58 | 12,86M |
| 2026-07-10 | HKD 6,63 | +%0,76 | HKD 6,58 | HKD 6,66 | HKD 6,56 | 22,52M |
| 2026-07-09 | HKD 6,58 | +%1,08 | HKD 6,51 | HKD 6,63 | HKD 6,47 | 20,57M |
| 2026-07-08 | HKD 6,51 | +%0,46 | HKD 6,48 | HKD 6,54 | HKD 6,45 | 39,12M |
| 2026-07-07 | HKD 6,48 | -%0,15 | HKD 6,49 | HKD 6,49 | HKD 6,40 | 34,60M |
| 2026-07-06 | HKD 6,49 | -%0,46 | HKD 6,54 | HKD 6,56 | HKD 6,45 | 22,42M |
| 2026-07-03 | HKD 6,52 | +%1,40 | HKD 6,43 | HKD 6,53 | HKD 6,42 | 29,01M |
| 2026-07-02 | HKD 6,43 | -%1,08 | HKD 6,51 | HKD 6,52 | HKD 6,40 | 33,92M |
| 2026-06-30 | HKD 6,50 | -%2,99 | HKD 6,69 | HKD 6,72 | HKD 6,50 | 56,76M |
| 2026-06-29 | HKD 6,70 | +%0,60 | HKD 6,66 | HKD 6,76 | HKD 6,63 | 26,66M |
| 2026-06-26 | HKD 6,66 | -%0,75 | HKD 6,71 | HKD 6,73 | HKD 6,62 | 32,20M |
| 2026-06-25 | HKD 6,71 | -%0,15 | HKD 6,72 | HKD 6,76 | HKD 6,68 | 28,43M |
| 2026-06-24 | HKD 6,72 | %0,00 | HKD 6,72 | HKD 6,76 | HKD 6,68 | 25,81M |
| 2026-06-23 | HKD 6,72 | +%0,30 | HKD 6,72 | HKD 6,74 | HKD 6,68 | 19,47M |
| 2026-06-22 | HKD 6,70 | -%0,89 | HKD 6,76 | HKD 6,76 | HKD 6,64 | 23,52M |
| 2026-06-18 | HKD 6,76 | +%1,20 | HKD 6,68 | HKD 6,76 | HKD 6,64 | 67,33M |
| 2026-06-17 | HKD 6,68 | -%0,45 | HKD 6,71 | HKD 6,71 | HKD 6,64 | 29,65M |
| 2026-06-16 | HKD 6,71 | %0,00 | HKD 6,76 | HKD 6,76 | HKD 6,66 | 22,49M |
| 2026-06-15 | HKD 6,71 | -%1,61 | HKD 6,87 | HKD 6,88 | HKD 6,71 | 34,01M |
| 2026-06-12 | HKD 6,82 | +%0,59 | HKD 6,82 | HKD 6,87 | HKD 6,79 | 20,60M |
| 2026-06-11 | HKD 6,78 | -%0,59 | HKD 6,81 | HKD 6,87 | HKD 6,77 | 19,69M |
| 2026-06-10 | HKD 6,82 | +%0,44 | HKD 6,81 | HKD 6,92 | HKD 6,76 | 31,93M |
| 2026-06-09 | HKD 6,79 | -%0,88 | HKD 6,85 | HKD 6,86 | HKD 6,79 | 23,04M |
| 2026-06-08 | HKD 6,85 | +%0,44 | HKD 6,81 | HKD 6,85 | HKD 6,68 | 26,26M |
| 2026-06-05 | HKD 6,82 | %0,00 | HKD 6,82 | HKD 6,87 | HKD 6,76 | 35,86M |
| 2026-06-04 | HKD 6,82 | -%1,73 | HKD 6,94 | HKD 6,94 | HKD 6,82 | 26,47M |
| 2026-06-03 | HKD 6,94 | -%3,21 | HKD 7,00 | HKD 7,00 | HKD 6,90 | 30,18M |
| 2026-06-02 | HKD 7,17 | +%0,28 | HKD 7,16 | HKD 7,18 | HKD 7,11 | 31,18M |
| 2026-06-01 | HKD 7,15 | -%0,28 | HKD 7,17 | HKD 7,17 | HKD 7,09 | 20,94M |
| 2026-05-29 | HKD 7,17 | +%0,84 | HKD 7,12 | HKD 7,19 | HKD 7,11 | 83,02M |
| 2026-05-28 | HKD 7,11 | -%0,97 | HKD 7,19 | HKD 7,19 | HKD 7,10 | 41,55M |
| 2026-05-27 | HKD 7,18 | -%0,14 | HKD 7,19 | HKD 7,24 | HKD 7,17 | 19,56M |
| 2026-05-26 | HKD 7,19 | -%1,51 | HKD 7,38 | HKD 7,38 | HKD 7,19 | 32,96M |