New World Development Co. Ltd. 0017
HKEX · Çin Hong Kong ÖİB · Finans
HKD 5,82-0,23 (-%3,80)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 5,82 | -%3,80 | HKD 6,05 | HKD 6,70 | HKD 5,61 | 33,90M |
| 2026-09-30 | HKD 6,05 | +%0,92 | HKD 5,99 | HKD 6,05 | HKD 5,64 | 12,14M |
| 2026-09-29 | HKD 5,99 | +%0,33 | HKD 5,99 | HKD 6,07 | HKD 5,93 | 5,69M |
| 2026-09-28 | HKD 5,97 | -%0,33 | HKD 6,01 | HKD 6,22 | HKD 5,95 | 5,85M |
| 2026-09-25 | HKD 5,99 | +%1,18 | HKD 5,91 | HKD 6,00 | HKD 5,83 | 3,35M |
| 2026-09-24 | HKD 5,93 | -%1,25 | HKD 5,95 | HKD 5,99 | HKD 5,84 | 2,84M |
| 2026-09-23 | HKD 6,00 | +%1,44 | HKD 5,92 | HKD 6,15 | HKD 5,89 | 7,91M |
| 2026-09-22 | HKD 5,91 | +%0,77 | HKD 5,89 | HKD 5,97 | HKD 5,76 | 3,56M |
| 2026-09-21 | HKD 5,87 | +%1,56 | HKD 5,90 | HKD 5,95 | HKD 5,76 | 4,48M |
| 2026-09-18 | HKD 5,78 | -%0,60 | HKD 5,90 | HKD 5,95 | HKD 5,76 | 8,48M |
| 2026-09-17 | HKD 5,82 | -%1,19 | HKD 5,75 | HKD 5,82 | HKD 5,68 | 3,72M |
| 2026-09-16 | HKD 5,89 | +%2,08 | HKD 5,80 | HKD 5,91 | HKD 5,70 | 4,93M |
| 2026-09-15 | HKD 5,76 | +%1,05 | HKD 5,70 | HKD 5,80 | HKD 5,57 | 9,31M |
| 2026-09-14 | HKD 5,70 | -%3,14 | HKD 5,89 | HKD 5,91 | HKD 5,66 | 10,30M |
| 2026-09-11 | HKD 5,89 | -%5,00 | HKD 6,20 | HKD 6,20 | HKD 5,84 | 11,28M |
| 2026-09-10 | HKD 6,20 | +%0,16 | HKD 6,24 | HKD 6,24 | HKD 6,02 | 3,84M |
| 2026-09-09 | HKD 6,19 | -%4,77 | HKD 6,51 | HKD 6,51 | HKD 6,16 | 9,47M |
| 2026-09-08 | HKD 6,50 | -%0,76 | HKD 6,55 | HKD 6,57 | HKD 6,48 | 3,34M |
| 2026-09-07 | HKD 6,55 | -%2,89 | HKD 6,74 | HKD 6,75 | HKD 6,53 | 3,27M |
| 2026-09-04 | HKD 6,74 | +%2,66 | HKD 6,57 | HKD 6,94 | HKD 6,57 | 9,44M |
| 2026-09-03 | HKD 6,57 | +%2,26 | HKD 6,45 | HKD 6,64 | HKD 6,45 | 5,61M |
| 2026-09-02 | HKD 6,43 | +%0,23 | HKD 6,36 | HKD 6,43 | HKD 6,18 | 6,38M |
| 2026-09-01 | HKD 6,41 | -%2,73 | HKD 6,59 | HKD 6,59 | HKD 6,36 | 4,75M |
| 2026-08-31 | HKD 6,59 | -%5,79 | HKD 7,05 | HKD 7,05 | HKD 6,49 | 11,19M |
| 2026-08-28 | HKD 6,99 | -%0,21 | HKD 7,10 | HKD 7,16 | HKD 6,97 | 3,42M |
| 2026-08-27 | HKD 7,01 | -%0,99 | HKD 7,08 | HKD 7,16 | HKD 6,97 | 2,68M |
| 2026-08-26 | HKD 7,08 | %0,00 | HKD 7,17 | HKD 7,30 | HKD 7,05 | 4,62M |
| 2026-08-25 | HKD 7,08 | -%0,21 | HKD 7,09 | HKD 7,14 | HKD 6,97 | 2,89M |
| 2026-08-24 | HKD 7,09 | +%0,50 | HKD 7,06 | HKD 7,36 | HKD 7,06 | 8,44M |
| 2026-08-21 | HKD 7,06 | +%3,67 | HKD 6,92 | HKD 7,08 | HKD 6,81 | 5,05M |
| 2026-08-20 | HKD 6,81 | +%2,25 | HKD 6,68 | HKD 6,89 | HKD 6,68 | 3,73M |
| 2026-08-19 | HKD 6,66 | -%0,60 | HKD 6,70 | HKD 6,74 | HKD 6,61 | 4,12M |
| 2026-08-18 | HKD 6,70 | -%3,04 | HKD 6,89 | HKD 6,93 | HKD 6,69 | 4,61M |
| 2026-08-17 | HKD 6,91 | +%0,44 | HKD 6,88 | HKD 7,00 | HKD 6,88 | 1,80M |
| 2026-08-14 | HKD 6,88 | -%1,50 | HKD 7,08 | HKD 7,08 | HKD 6,78 | 2,50M |
| 2026-08-13 | HKD 6,99 | -%3,92 | HKD 7,26 | HKD 7,31 | HKD 6,93 | 4,96M |
| 2026-08-12 | HKD 7,27 | +%5,67 | HKD 6,90 | HKD 7,32 | HKD 6,83 | 5,21M |
| 2026-08-11 | HKD 6,88 | -%3,23 | HKD 7,20 | HKD 7,20 | HKD 6,87 | 2,83M |
| 2026-08-10 | HKD 7,11 | +%5,49 | HKD 6,69 | HKD 7,28 | HKD 6,69 | 12,57M |
| 2026-08-07 | HKD 6,74 | +%0,37 | HKD 6,72 | HKD 6,78 | HKD 6,61 | 2,75M |
| 2026-08-06 | HKD 6,72 | -%2,82 | HKD 6,91 | HKD 6,91 | HKD 6,63 | 4,73M |
| 2026-08-05 | HKD 6,91 | +%1,32 | HKD 6,76 | HKD 6,93 | HKD 6,74 | 4,02M |
| 2026-08-04 | HKD 6,82 | -%0,73 | HKD 6,87 | HKD 6,95 | HKD 6,75 | 2,68M |
| 2026-08-03 | HKD 6,87 | -%0,15 | HKD 6,85 | HKD 6,92 | HKD 6,83 | 2,67M |
| 2026-07-31 | HKD 6,88 | +%0,88 | HKD 6,85 | HKD 6,93 | HKD 6,78 | 2,18M |
| 2026-07-30 | HKD 6,82 | -%0,73 | HKD 6,85 | HKD 6,96 | HKD 6,73 | 3,86M |
| 2026-07-29 | HKD 6,87 | +%3,15 | HKD 6,74 | HKD 6,93 | HKD 6,74 | 3,41M |
| 2026-07-28 | HKD 6,66 | -%0,89 | HKD 6,72 | HKD 6,75 | HKD 6,60 | 5,06M |
| 2026-07-27 | HKD 6,72 | +%1,05 | HKD 6,60 | HKD 6,77 | HKD 6,58 | 2,76M |
| 2026-07-24 | HKD 6,65 | -%2,78 | HKD 6,75 | HKD 6,75 | HKD 6,60 | 3,17M |
| 2026-07-23 | HKD 6,84 | +%1,63 | HKD 6,67 | HKD 6,95 | HKD 6,67 | 4,29M |
| 2026-07-22 | HKD 6,73 | +%1,05 | HKD 6,66 | HKD 6,85 | HKD 6,60 | 3,69M |
| 2026-07-21 | HKD 6,66 | +%0,60 | HKD 6,60 | HKD 6,70 | HKD 6,45 | 4,81M |
| 2026-07-20 | HKD 6,62 | +%0,61 | HKD 6,58 | HKD 6,70 | HKD 6,49 | 4,14M |
| 2026-07-17 | HKD 6,58 | -%2,81 | HKD 6,76 | HKD 6,85 | HKD 6,45 | 4,62M |
| 2026-07-16 | HKD 6,77 | +%2,11 | HKD 6,54 | HKD 6,84 | HKD 6,54 | 4,88M |
| 2026-07-15 | HKD 6,63 | +%2,31 | HKD 6,40 | HKD 6,65 | HKD 6,40 | 3,98M |
| 2026-07-14 | HKD 6,48 | %0,00 | HKD 6,50 | HKD 6,50 | HKD 6,32 | 3,49M |
| 2026-07-13 | HKD 6,48 | %0,00 | HKD 6,58 | HKD 6,58 | HKD 6,35 | 2,63M |
| 2026-07-10 | HKD 6,48 | +%1,57 | HKD 6,40 | HKD 6,68 | HKD 6,38 | 3,76M |
| 2026-07-09 | HKD 6,38 | -%2,74 | HKD 6,44 | HKD 6,51 | HKD 6,34 | 2,93M |
| 2026-07-08 | HKD 6,56 | +%1,86 | HKD 6,46 | HKD 6,60 | HKD 6,32 | 4,05M |
| 2026-07-07 | HKD 6,44 | -%2,13 | HKD 6,60 | HKD 6,60 | HKD 6,33 | 3,98M |
| 2026-07-06 | HKD 6,58 | %0,00 | HKD 6,70 | HKD 6,70 | HKD 6,56 | 2,35M |
| 2026-07-03 | HKD 6,58 | +%4,78 | HKD 6,38 | HKD 6,70 | HKD 6,38 | 8,63M |
| 2026-07-02 | HKD 6,28 | -%0,79 | HKD 6,28 | HKD 6,59 | HKD 6,17 | 9,57M |
| 2026-06-30 | HKD 6,33 | -%3,36 | HKD 6,56 | HKD 6,58 | HKD 6,09 | 16,56M |
| 2026-06-29 | HKD 6,55 | -%3,39 | HKD 6,76 | HKD 6,84 | HKD 6,42 | 18,95M |
| 2026-06-26 | HKD 6,78 | -%1,45 | HKD 6,87 | HKD 6,87 | HKD 6,71 | 7,90M |
| 2026-06-25 | HKD 6,88 | +%1,18 | HKD 6,79 | HKD 6,98 | HKD 6,71 | 5,82M |
| 2026-06-24 | HKD 6,80 | -%1,45 | HKD 6,90 | HKD 7,02 | HKD 6,76 | 6,42M |
| 2026-06-23 | HKD 6,90 | -%2,82 | HKD 7,07 | HKD 7,14 | HKD 6,77 | 6,33M |
| 2026-06-22 | HKD 7,10 | +%0,85 | HKD 7,04 | HKD 7,26 | HKD 6,86 | 7,13M |
| 2026-06-18 | HKD 7,04 | -%3,30 | HKD 7,28 | HKD 7,28 | HKD 6,92 | 10,15M |
| 2026-06-17 | HKD 7,28 | -%2,54 | HKD 7,40 | HKD 7,40 | HKD 7,14 | 6,64M |
| 2026-06-16 | HKD 7,47 | -%2,61 | HKD 7,68 | HKD 7,73 | HKD 7,41 | 3,51M |
| 2026-06-15 | HKD 7,67 | +%1,05 | HKD 7,73 | HKD 7,78 | HKD 7,64 | 3,13M |
| 2026-06-12 | HKD 7,59 | +%1,74 | HKD 7,48 | HKD 7,71 | HKD 7,46 | 4,60M |
| 2026-06-11 | HKD 7,46 | -%0,13 | HKD 7,46 | HKD 7,46 | HKD 7,32 | 4,71M |
| 2026-06-10 | HKD 7,47 | +%1,36 | HKD 7,28 | HKD 7,47 | HKD 7,25 | 4,65M |
| 2026-06-09 | HKD 7,37 | -%1,60 | HKD 7,45 | HKD 7,49 | HKD 7,26 | 3,43M |
| 2026-06-08 | HKD 7,49 | -%1,58 | HKD 7,51 | HKD 7,51 | HKD 7,22 | 4,79M |
| 2026-06-05 | HKD 7,61 | -%1,04 | HKD 7,69 | HKD 7,76 | HKD 7,54 | 5,54M |
| 2026-06-04 | HKD 7,69 | -%2,41 | HKD 7,88 | HKD 7,84 | HKD 7,61 | 5,22M |
| 2026-06-03 | HKD 7,88 | -%1,75 | HKD 7,98 | HKD 8,05 | HKD 7,76 | 6,26M |
| 2026-06-02 | HKD 8,02 | -%3,02 | HKD 8,20 | HKD 8,23 | HKD 7,95 | 6,02M |
| 2026-06-01 | HKD 8,27 | +%0,61 | HKD 8,22 | HKD 8,44 | HKD 8,11 | 5,51M |
| 2026-05-29 | HKD 8,22 | +%1,36 | HKD 8,11 | HKD 8,43 | HKD 8,11 | 9,13M |
| 2026-05-28 | HKD 8,11 | -%1,70 | HKD 8,25 | HKD 8,27 | HKD 7,91 | 6,59M |
| 2026-05-27 | HKD 8,25 | -%2,94 | HKD 8,50 | HKD 8,54 | HKD 8,22 | 6,37M |