Hysan Development Co., Ltd. 0014
HKEX · Çin Hong Kong ÖİB · Finans
HKD 15,40-0,12 (-%0,77)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 15,52 | +%0,65 | HKD 15,40 | HKD 15,62 | HKD 15,30 | 1,11M |
| 2026-09-29 | HKD 15,42 | -%1,15 | HKD 15,57 | HKD 15,70 | HKD 15,41 | 640,79K |
| 2026-09-28 | HKD 15,60 | +%0,45 | HKD 15,50 | HKD 15,60 | HKD 15,41 | 914,19K |
| 2026-09-25 | HKD 15,53 | -%0,13 | HKD 15,50 | HKD 15,57 | HKD 15,30 | 737,25K |
| 2026-09-24 | HKD 15,55 | -%1,33 | HKD 15,70 | HKD 15,70 | HKD 15,42 | 1,14M |
| 2026-09-23 | HKD 15,76 | -%0,44 | HKD 15,85 | HKD 15,93 | HKD 15,69 | 897,36K |
| 2026-09-22 | HKD 15,83 | +%0,83 | HKD 15,70 | HKD 15,93 | HKD 15,65 | 2,32M |
| 2026-09-21 | HKD 15,70 | -%0,51 | HKD 15,79 | HKD 16,10 | HKD 15,65 | 698,71K |
| 2026-09-18 | HKD 15,78 | +%1,61 | HKD 15,54 | HKD 15,78 | HKD 15,45 | 2,92M |
| 2026-09-17 | HKD 15,53 | -%0,38 | HKD 15,51 | HKD 15,61 | HKD 15,35 | 1,34M |
| 2026-09-16 | HKD 15,59 | +%0,19 | HKD 15,50 | HKD 15,66 | HKD 15,40 | 759,23K |
| 2026-09-15 | HKD 15,56 | -%0,77 | HKD 15,60 | HKD 15,72 | HKD 15,55 | 952,23K |
| 2026-09-14 | HKD 15,68 | -%0,44 | HKD 15,70 | HKD 15,72 | HKD 15,45 | 2,02M |
| 2026-09-11 | HKD 15,75 | -%1,13 | HKD 15,83 | HKD 15,88 | HKD 15,61 | 1,18M |
| 2026-09-10 | HKD 15,93 | -%1,24 | HKD 16,10 | HKD 16,10 | HKD 15,86 | 762,77K |
| 2026-09-09 | HKD 16,13 | -%1,22 | HKD 16,30 | HKD 16,33 | HKD 16,04 | 517,00K |
| 2026-09-08 | HKD 16,33 | +%0,06 | HKD 16,32 | HKD 16,40 | HKD 16,12 | 1,19M |
| 2026-09-07 | HKD 16,32 | -%0,37 | HKD 16,38 | HKD 16,38 | HKD 16,12 | 1,17M |
| 2026-09-04 | HKD 16,38 | +%2,25 | HKD 16,00 | HKD 16,52 | HKD 16,00 | 1,53M |
| 2026-09-03 | HKD 16,02 | -%0,31 | HKD 16,04 | HKD 16,37 | HKD 15,98 | 1,47M |
| 2026-09-02 | HKD 16,07 | +%1,32 | HKD 15,80 | HKD 16,11 | HKD 15,75 | 1,14M |
| 2026-09-01 | HKD 15,86 | -%0,44 | HKD 15,90 | HKD 15,91 | HKD 15,77 | 1,02M |
| 2026-08-31 | HKD 15,93 | -%2,63 | HKD 16,24 | HKD 16,36 | HKD 15,66 | 4,73M |
| 2026-08-28 | HKD 16,36 | +%0,06 | HKD 16,31 | HKD 16,48 | HKD 16,30 | 749,43K |
| 2026-08-27 | HKD 16,35 | -%0,37 | HKD 16,41 | HKD 16,54 | HKD 16,22 | 1,49M |
| 2026-08-26 | HKD 16,41 | -%2,38 | HKD 16,53 | HKD 16,77 | HKD 16,41 | 2,13M |
| 2026-08-25 | HKD 16,81 | -%1,06 | HKD 16,95 | HKD 17,10 | HKD 16,81 | 1,53M |
| 2026-08-24 | HKD 16,99 | +%0,89 | HKD 16,84 | HKD 17,13 | HKD 16,67 | 3,02M |
| 2026-08-21 | HKD 16,84 | -%2,55 | HKD 17,15 | HKD 17,20 | HKD 16,63 | 5,59M |
| 2026-08-20 | HKD 17,28 | +%2,49 | HKD 16,85 | HKD 17,38 | HKD 16,85 | 3,25M |
| 2026-08-19 | HKD 16,86 | -%0,24 | HKD 16,90 | HKD 17,00 | HKD 16,72 | 3,10M |
| 2026-08-18 | HKD 16,90 | -%0,88 | HKD 17,00 | HKD 17,09 | HKD 16,82 | 2,00M |
| 2026-08-17 | HKD 17,05 | -%0,87 | HKD 17,12 | HKD 17,30 | HKD 16,75 | 1,59M |
| 2026-08-14 | HKD 17,20 | -%1,77 | HKD 17,50 | HKD 17,50 | HKD 17,15 | 1,43M |
| 2026-08-13 | HKD 17,51 | -%1,68 | HKD 17,81 | HKD 17,94 | HKD 17,32 | 860,35K |
| 2026-08-12 | HKD 17,81 | -%1,17 | HKD 17,88 | HKD 17,97 | HKD 17,72 | 940,81K |
| 2026-08-11 | HKD 18,02 | -%1,04 | HKD 18,30 | HKD 18,30 | HKD 17,89 | 562,39K |
| 2026-08-10 | HKD 18,21 | +%1,62 | HKD 17,97 | HKD 18,31 | HKD 17,97 | 445,15K |
| 2026-08-07 | HKD 17,92 | -%0,94 | HKD 18,20 | HKD 18,25 | HKD 17,86 | 857,49K |
| 2026-08-06 | HKD 18,09 | -%1,63 | HKD 18,20 | HKD 18,39 | HKD 17,86 | 1,36M |
| 2026-08-05 | HKD 18,39 | -%0,22 | HKD 18,36 | HKD 18,50 | HKD 18,21 | 958,00K |
| 2026-08-04 | HKD 18,43 | +%0,55 | HKD 18,50 | HKD 19,22 | HKD 18,27 | 1,23M |
| 2026-08-03 | HKD 18,33 | -%1,72 | HKD 18,50 | HKD 18,69 | HKD 18,26 | 804,62K |
| 2026-07-31 | HKD 18,65 | +%0,54 | HKD 18,60 | HKD 18,65 | HKD 18,15 | 2,07M |
| 2026-07-30 | HKD 18,55 | +%0,87 | HKD 18,44 | HKD 18,56 | HKD 18,00 | 1,08M |
| 2026-07-29 | HKD 18,39 | +%0,93 | HKD 18,29 | HKD 18,45 | HKD 18,03 | 737,28K |
| 2026-07-28 | HKD 18,22 | +%0,94 | HKD 18,05 | HKD 18,22 | HKD 17,92 | 567,12K |
| 2026-07-27 | HKD 18,05 | +%2,62 | HKD 17,45 | HKD 18,08 | HKD 17,38 | 1,68M |
| 2026-07-24 | HKD 17,59 | -%2,28 | HKD 17,76 | HKD 17,76 | HKD 17,53 | 1,04M |
| 2026-07-23 | HKD 18,00 | +%1,64 | HKD 17,41 | HKD 18,09 | HKD 17,40 | 767,99K |
| 2026-07-22 | HKD 17,71 | -%0,78 | HKD 17,83 | HKD 17,90 | HKD 17,54 | 709,76K |
| 2026-07-21 | HKD 17,85 | +%0,17 | HKD 17,80 | HKD 17,97 | HKD 17,61 | 796,16K |
| 2026-07-20 | HKD 17,82 | -%0,17 | HKD 17,90 | HKD 17,90 | HKD 17,56 | 870,09K |
| 2026-07-17 | HKD 17,85 | +%0,06 | HKD 17,80 | HKD 18,23 | HKD 17,69 | 1,31M |
| 2026-07-16 | HKD 17,84 | +%1,02 | HKD 17,80 | HKD 18,28 | HKD 17,68 | 1,46M |
| 2026-07-15 | HKD 17,66 | +%1,79 | HKD 17,46 | HKD 17,67 | HKD 17,44 | 736,09K |
| 2026-07-14 | HKD 17,35 | +%0,06 | HKD 17,34 | HKD 17,37 | HKD 16,93 | 924,00K |
| 2026-07-13 | HKD 17,34 | %0,00 | HKD 17,34 | HKD 17,51 | HKD 17,11 | 907,37K |
| 2026-07-10 | HKD 17,34 | +%1,11 | HKD 17,14 | HKD 17,60 | HKD 17,11 | 887,77K |
| 2026-07-09 | HKD 17,15 | -%0,92 | HKD 17,31 | HKD 17,34 | HKD 17,07 | 816,10K |
| 2026-07-08 | HKD 17,31 | +%0,76 | HKD 17,25 | HKD 17,41 | HKD 17,01 | 948,43K |
| 2026-07-07 | HKD 17,18 | -%0,69 | HKD 17,48 | HKD 17,48 | HKD 17,04 | 453,00K |
| 2026-07-06 | HKD 17,30 | -%0,35 | HKD 17,47 | HKD 17,48 | HKD 17,25 | 516,00K |
| 2026-07-03 | HKD 17,36 | +%3,89 | HKD 16,89 | HKD 17,48 | HKD 16,89 | 2,37M |
| 2026-07-02 | HKD 16,71 | +%1,15 | HKD 16,52 | HKD 16,98 | HKD 16,52 | 1,23M |
| 2026-06-30 | HKD 16,52 | -%1,67 | HKD 16,60 | HKD 16,80 | HKD 16,13 | 2,63M |
| 2026-06-29 | HKD 16,80 | +%0,54 | HKD 16,80 | HKD 16,89 | HKD 16,72 | 1,51M |
| 2026-06-26 | HKD 16,71 | -%1,82 | HKD 16,91 | HKD 16,97 | HKD 16,51 | 1,26M |
| 2026-06-25 | HKD 17,02 | +%1,73 | HKD 16,73 | HKD 17,19 | HKD 16,49 | 2,56M |
| 2026-06-24 | HKD 16,73 | -%0,54 | HKD 16,79 | HKD 16,95 | HKD 16,42 | 1,50M |
| 2026-06-23 | HKD 16,82 | +%0,54 | HKD 16,56 | HKD 16,86 | HKD 16,56 | 1,62M |
| 2026-06-22 | HKD 16,73 | +%0,90 | HKD 16,50 | HKD 16,85 | HKD 16,20 | 2,77M |
| 2026-06-18 | HKD 16,58 | -%1,37 | HKD 16,61 | HKD 16,66 | HKD 16,34 | 2,40M |
| 2026-06-17 | HKD 16,81 | -%1,75 | HKD 17,08 | HKD 17,12 | HKD 16,74 | 1,15M |
| 2026-06-16 | HKD 17,11 | -%0,98 | HKD 17,39 | HKD 17,39 | HKD 16,89 | 1,62M |
| 2026-06-15 | HKD 17,28 | +%1,77 | HKD 16,98 | HKD 17,28 | HKD 16,91 | 1,60M |
| 2026-06-12 | HKD 16,98 | +%0,30 | HKD 17,10 | HKD 17,19 | HKD 16,93 | 1,56M |
| 2026-06-11 | HKD 16,93 | +%0,42 | HKD 17,04 | HKD 17,20 | HKD 16,82 | 1,98M |
| 2026-06-10 | HKD 16,86 | -%4,04 | HKD 17,50 | HKD 17,71 | HKD 16,60 | 6,47M |
| 2026-06-09 | HKD 17,57 | -%1,57 | HKD 17,85 | HKD 17,86 | HKD 17,50 | 1,38M |
| 2026-06-08 | HKD 17,85 | -%0,45 | HKD 17,77 | HKD 17,94 | HKD 17,49 | 12,43M |
| 2026-06-05 | HKD 17,93 | -%0,22 | HKD 17,97 | HKD 18,10 | HKD 17,71 | 17,09M |
| 2026-06-04 | HKD 17,97 | -%0,17 | HKD 17,95 | HKD 18,10 | HKD 17,62 | 7,90M |
| 2026-06-03 | HKD 18,00 | -%1,10 | HKD 18,12 | HKD 18,30 | HKD 17,83 | 4,92M |
| 2026-06-02 | HKD 18,20 | -%2,26 | HKD 18,62 | HKD 18,62 | HKD 18,01 | 3,71M |
| 2026-06-01 | HKD 18,62 | -%0,16 | HKD 18,60 | HKD 18,79 | HKD 18,46 | 4,14M |
| 2026-05-29 | HKD 18,65 | -%1,01 | HKD 18,81 | HKD 19,00 | HKD 18,52 | 4,17M |
| 2026-05-28 | HKD 18,84 | +%1,24 | HKD 18,60 | HKD 18,89 | HKD 18,24 | 4,39M |
| 2026-05-27 | HKD 18,61 | -%0,96 | HKD 18,75 | HKD 18,90 | HKD 18,42 | 2,47M |
| 2026-05-26 | HKD 18,79 | -%2,14 | HKD 19,00 | HKD 19,18 | HKD 18,70 | 1,94M |