Henderson Land Development Co. Ltd. 0012
HKEX · Çin Hong Kong ÖİB · Finans
HKD 26,74+0,38 (+%1,44)
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 26,74 | +%1,44 | HKD 26,36 | HKD 26,76 | HKD 26,14 | 11,18M |
| 2026-09-29 | HKD 26,36 | +%0,23 | HKD 26,30 | HKD 26,64 | HKD 26,04 | 8,71M |
| 2026-09-28 | HKD 26,30 | +%0,31 | HKD 25,96 | HKD 26,50 | HKD 25,96 | 9,33M |
| 2026-09-25 | HKD 26,22 | -%0,30 | HKD 25,96 | HKD 26,24 | HKD 25,84 | 5,91M |
| 2026-09-24 | HKD 26,30 | %0,00 | HKD 26,14 | HKD 26,34 | HKD 26,00 | 7,55M |
| 2026-09-23 | HKD 26,30 | -%0,38 | HKD 26,40 | HKD 26,50 | HKD 26,14 | 5,59M |
| 2026-09-22 | HKD 26,40 | +%0,23 | HKD 26,38 | HKD 26,60 | HKD 26,28 | 7,73M |
| 2026-09-21 | HKD 26,34 | +%1,46 | HKD 26,04 | HKD 26,38 | HKD 25,80 | 5,82M |
| 2026-09-18 | HKD 25,96 | +%0,93 | HKD 26,00 | HKD 26,14 | HKD 25,72 | 15,80M |
| 2026-09-17 | HKD 25,72 | -%0,85 | HKD 25,60 | HKD 25,78 | HKD 25,20 | 9,59M |
| 2026-09-16 | HKD 25,94 | +%0,54 | HKD 25,64 | HKD 26,04 | HKD 25,46 | 9,06M |
| 2026-09-15 | HKD 25,80 | %0,00 | HKD 26,10 | HKD 26,10 | HKD 25,62 | 6,19M |
| 2026-09-14 | HKD 25,80 | -%1,07 | HKD 26,14 | HKD 26,24 | HKD 25,68 | 5,30M |
| 2026-09-11 | HKD 26,08 | -%2,54 | HKD 26,64 | HKD 26,64 | HKD 26,06 | 7,99M |
| 2026-09-10 | HKD 26,76 | +%1,06 | HKD 26,48 | HKD 26,80 | HKD 26,32 | 5,36M |
| 2026-09-09 | HKD 26,48 | -%0,68 | HKD 26,66 | HKD 26,96 | HKD 26,40 | 6,65M |
| 2026-09-08 | HKD 26,66 | +%0,38 | HKD 26,56 | HKD 26,80 | HKD 26,34 | 4,11M |
| 2026-09-07 | HKD 26,56 | -%0,60 | HKD 26,70 | HKD 26,88 | HKD 26,48 | 3,17M |
| 2026-09-04 | HKD 26,72 | +%2,38 | HKD 26,44 | HKD 26,98 | HKD 26,36 | 11,53M |
| 2026-09-03 | HKD 26,10 | -%1,29 | HKD 26,02 | HKD 26,26 | HKD 25,98 | 6,77M |
| 2026-09-02 | HKD 26,44 | +%0,46 | HKD 26,20 | HKD 26,54 | HKD 25,96 | 9,15M |
| 2026-09-01 | HKD 26,32 | -%2,01 | HKD 26,72 | HKD 26,76 | HKD 26,16 | 13,40M |
| 2026-08-31 | HKD 26,86 | -%7,32 | HKD 28,72 | HKD 28,72 | HKD 26,80 | 29,28M |
| 2026-08-28 | HKD 28,98 | -%0,75 | HKD 29,08 | HKD 29,20 | HKD 28,82 | 7,44M |
| 2026-08-27 | HKD 29,20 | -%1,42 | HKD 29,60 | HKD 29,60 | HKD 29,06 | 6,88M |
| 2026-08-26 | HKD 29,62 | +%0,07 | HKD 29,40 | HKD 29,80 | HKD 29,32 | 7,80M |
| 2026-08-25 | HKD 29,60 | -%1,92 | HKD 30,00 | HKD 30,06 | HKD 29,50 | 9,30M |
| 2026-08-24 | HKD 30,18 | -%0,07 | HKD 30,40 | HKD 30,68 | HKD 29,82 | 15,91M |
| 2026-08-21 | HKD 30,20 | +%7,17 | HKD 29,20 | HKD 30,56 | HKD 28,90 | 27,32M |
| 2026-08-20 | HKD 28,18 | +%1,37 | HKD 27,80 | HKD 28,36 | HKD 27,80 | 5,77M |
| 2026-08-19 | HKD 27,80 | +%2,28 | HKD 27,16 | HKD 27,90 | HKD 27,12 | 9,11M |
| 2026-08-18 | HKD 27,18 | +%0,44 | HKD 26,86 | HKD 27,30 | HKD 26,86 | 4,75M |
| 2026-08-17 | HKD 27,06 | +%1,05 | HKD 26,78 | HKD 27,26 | HKD 26,78 | 3,46M |
| 2026-08-14 | HKD 26,78 | -%1,03 | HKD 27,06 | HKD 27,06 | HKD 26,50 | 10,02M |
| 2026-08-13 | HKD 27,06 | -%1,02 | HKD 26,98 | HKD 27,44 | HKD 26,76 | 5,06M |
| 2026-08-12 | HKD 27,34 | +%0,22 | HKD 27,00 | HKD 27,48 | HKD 26,76 | 13,14M |
| 2026-08-11 | HKD 27,28 | -%0,37 | HKD 27,70 | HKD 27,70 | HKD 27,14 | 3,41M |
| 2026-08-10 | HKD 27,38 | +%1,86 | HKD 27,14 | HKD 27,50 | HKD 26,80 | 6,99M |
| 2026-08-07 | HKD 26,88 | -%2,18 | HKD 27,56 | HKD 27,64 | HKD 26,58 | 13,75M |
| 2026-08-06 | HKD 27,48 | -%2,76 | HKD 27,90 | HKD 28,00 | HKD 27,16 | 11,75M |
| 2026-08-05 | HKD 28,26 | +%0,86 | HKD 28,02 | HKD 28,30 | HKD 27,68 | 7,49M |
| 2026-08-04 | HKD 28,02 | -%0,43 | HKD 28,16 | HKD 28,38 | HKD 27,82 | 4,61M |
| 2026-08-03 | HKD 28,14 | -%0,92 | HKD 28,68 | HKD 28,68 | HKD 27,82 | 5,45M |
| 2026-07-31 | HKD 28,40 | -%1,32 | HKD 28,78 | HKD 28,78 | HKD 28,08 | 7,94M |
| 2026-07-30 | HKD 28,78 | +%0,56 | HKD 28,62 | HKD 28,90 | HKD 28,50 | 8,17M |
| 2026-07-29 | HKD 28,62 | +%0,77 | HKD 28,76 | HKD 28,76 | HKD 28,22 | 5,46M |
| 2026-07-28 | HKD 28,40 | %0,00 | HKD 28,40 | HKD 28,56 | HKD 28,00 | 5,59M |
| 2026-07-27 | HKD 28,40 | +%3,20 | HKD 27,52 | HKD 28,50 | HKD 27,20 | 7,74M |
| 2026-07-24 | HKD 27,52 | -%0,72 | HKD 27,70 | HKD 27,70 | HKD 27,28 | 3,20M |
| 2026-07-23 | HKD 27,72 | +%0,73 | HKD 27,52 | HKD 27,96 | HKD 27,24 | 5,14M |
| 2026-07-22 | HKD 27,52 | -%0,79 | HKD 27,74 | HKD 27,78 | HKD 27,36 | 7,38M |
| 2026-07-21 | HKD 27,74 | +%1,69 | HKD 27,28 | HKD 27,88 | HKD 27,10 | 4,75M |
| 2026-07-20 | HKD 27,28 | +%0,07 | HKD 27,62 | HKD 27,62 | HKD 27,20 | 4,77M |
| 2026-07-17 | HKD 27,26 | -%0,29 | HKD 27,08 | HKD 27,88 | HKD 27,02 | 7,97M |
| 2026-07-16 | HKD 27,34 | +%1,64 | HKD 26,90 | HKD 27,54 | HKD 26,88 | 12,08M |
| 2026-07-15 | HKD 26,90 | +%4,67 | HKD 25,70 | HKD 27,00 | HKD 25,70 | 13,69M |
| 2026-07-14 | HKD 25,70 | +%0,47 | HKD 25,42 | HKD 25,74 | HKD 25,30 | 5,64M |
| 2026-07-13 | HKD 25,58 | +%0,87 | HKD 25,42 | HKD 25,76 | HKD 25,36 | 3,86M |
| 2026-07-10 | HKD 25,36 | +%1,85 | HKD 25,10 | HKD 25,60 | HKD 24,92 | 4,75M |
| 2026-07-09 | HKD 24,90 | -%2,35 | HKD 25,26 | HKD 25,50 | HKD 24,78 | 12,54M |
| 2026-07-08 | HKD 25,50 | -%0,23 | HKD 25,10 | HKD 25,64 | HKD 25,10 | 7,31M |
| 2026-07-07 | HKD 25,56 | -%0,23 | HKD 25,62 | HKD 25,82 | HKD 25,44 | 9,26M |
| 2026-07-06 | HKD 25,62 | +%0,23 | HKD 25,56 | HKD 25,84 | HKD 25,46 | 5,11M |
| 2026-07-03 | HKD 25,56 | +%2,49 | HKD 25,10 | HKD 25,76 | HKD 25,00 | 6,26M |
| 2026-07-02 | HKD 24,94 | +%0,56 | HKD 24,80 | HKD 25,26 | HKD 24,58 | 10,92M |
| 2026-06-30 | HKD 24,80 | -%2,75 | HKD 25,40 | HKD 25,40 | HKD 24,68 | 10,50M |
| 2026-06-29 | HKD 25,50 | +%1,35 | HKD 25,14 | HKD 25,72 | HKD 25,02 | 6,90M |
| 2026-06-26 | HKD 25,16 | -%2,56 | HKD 25,80 | HKD 25,86 | HKD 25,04 | 8,52M |
| 2026-06-25 | HKD 25,82 | +%1,97 | HKD 25,32 | HKD 25,90 | HKD 25,30 | 13,88M |
| 2026-06-24 | HKD 25,32 | +%0,88 | HKD 25,10 | HKD 25,54 | HKD 24,94 | 8,00M |
| 2026-06-23 | HKD 25,10 | -%2,11 | HKD 25,64 | HKD 25,64 | HKD 24,80 | 8,40M |
| 2026-06-22 | HKD 25,64 | -%0,77 | HKD 25,00 | HKD 25,72 | HKD 25,00 | 14,70M |
| 2026-06-18 | HKD 25,84 | -%1,97 | HKD 26,06 | HKD 26,34 | HKD 25,74 | 12,76M |
| 2026-06-17 | HKD 26,36 | -%1,27 | HKD 26,70 | HKD 26,72 | HKD 26,28 | 5,35M |
| 2026-06-16 | HKD 26,70 | -%1,84 | HKD 27,50 | HKD 27,50 | HKD 26,56 | 8,92M |
| 2026-06-15 | HKD 27,20 | +%0,97 | HKD 27,20 | HKD 27,44 | HKD 26,94 | 6,41M |
| 2026-06-12 | HKD 26,94 | +%0,97 | HKD 26,80 | HKD 27,10 | HKD 26,68 | 6,62M |
| 2026-06-11 | HKD 26,68 | -%0,60 | HKD 26,84 | HKD 27,18 | HKD 26,58 | 6,28M |
| 2026-06-10 | HKD 26,84 | -%1,47 | HKD 27,22 | HKD 27,30 | HKD 26,50 | 11,92M |
| 2026-06-09 | HKD 27,24 | -%1,73 | HKD 27,78 | HKD 27,82 | HKD 27,04 | 9,04M |
| 2026-06-08 | HKD 27,72 | -%0,50 | HKD 27,52 | HKD 27,80 | HKD 27,06 | 13,88M |
| 2026-06-05 | HKD 27,86 | -%2,93 | HKD 28,70 | HKD 28,80 | HKD 27,68 | 21,62M |
| 2026-06-04 | HKD 28,70 | -%3,76 | HKD 29,06 | HKD 29,34 | HKD 28,36 | 11,41M |
| 2026-06-03 | HKD 29,82 | -%2,55 | HKD 30,50 | HKD 30,82 | HKD 29,66 | 16,38M |
| 2026-06-02 | HKD 30,60 | -%0,46 | HKD 30,78 | HKD 31,64 | HKD 30,22 | 11,58M |
| 2026-06-01 | HKD 30,74 | -%0,71 | HKD 30,90 | HKD 30,96 | HKD 30,52 | 9,88M |
| 2026-05-29 | HKD 30,96 | -%0,26 | HKD 31,04 | HKD 31,14 | HKD 30,54 | 17,85M |
| 2026-05-28 | HKD 31,04 | -%0,39 | HKD 31,00 | HKD 31,06 | HKD 30,52 | 10,26M |
| 2026-05-27 | HKD 31,16 | -%1,58 | HKD 31,66 | HKD 31,72 | HKD 31,02 | 7,28M |
| 2026-05-26 | HKD 31,66 | -%2,46 | HKD 32,66 | HKD 32,66 | HKD 31,60 | 9,84M |