Mexan Limited 0022
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 2,63+0,10 (+%3,95)
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 2,63 | +%3,95 | HKD 2,58 | HKD 3,04 | HKD 2,58 | 1,03M |
| 2026-09-30 | HKD 2,53 | -%3,80 | HKD 2,70 | HKD 2,76 | HKD 2,53 | 254,40K |
| 2026-09-29 | HKD 2,63 | -%2,23 | HKD 2,69 | HKD 2,82 | HKD 2,60 | 217,60K |
| 2026-09-28 | HKD 2,69 | -%2,54 | HKD 2,85 | HKD 2,93 | HKD 2,67 | 342,00K |
| 2026-09-25 | HKD 2,76 | -%3,33 | HKD 2,93 | HKD 3,08 | HKD 2,76 | 233,20K |
| 2026-09-24 | HKD 2,86 | -%4,83 | HKD 2,92 | HKD 3,00 | HKD 2,82 | 206,00K |
| 2026-09-23 | HKD 3,00 | -%6,10 | HKD 3,19 | HKD 3,26 | HKD 3,00 | 168,40K |
| 2026-09-22 | HKD 3,19 | +%5,97 | HKD 3,17 | HKD 3,30 | HKD 3,13 | 165,20K |
| 2026-09-21 | HKD 3,02 | %0,00 | HKD 2,95 | HKD 3,19 | HKD 2,81 | 357,24K |
| 2026-09-18 | HKD 3,02 | -%8,08 | HKD 3,45 | HKD 3,45 | HKD 3,02 | 254,80K |
| 2026-09-17 | HKD 3,28 | %0,00 | HKD 3,45 | HKD 3,85 | HKD 2,91 | 863,80K |
| 2026-09-16 | HKD 3,28 | +%31,20 | HKD 2,55 | HKD 3,28 | HKD 2,55 | 1,51M |
| 2026-09-15 | HKD 2,50 | +%36,61 | HKD 1,98 | HKD 2,92 | HKD 2,05 | 1,59M |
| 2026-09-14 | HKD 1,83 | +%1,67 | HKD 1,84 | HKD 2,08 | HKD 1,82 | 254,00K |
| 2026-09-11 | HKD 1,80 | +%2,56 | HKD 1,79 | HKD 1,84 | HKD 1,75 | 66,80K |
| 2026-09-10 | HKD 1,75 | -%0,85 | HKD 1,75 | HKD 1,75 | HKD 1,75 | 0 |
| 2026-09-09 | HKD 1,77 | +%1,14 | HKD 1,77 | HKD 1,86 | HKD 1,77 | 40,40K |
| 2026-09-08 | HKD 1,75 | +%1,74 | HKD 1,79 | HKD 1,81 | HKD 1,75 | 145,60K |
| 2026-09-07 | HKD 1,72 | -%1,99 | HKD 1,74 | HKD 1,74 | HKD 1,71 | 45,60K |
| 2026-09-04 | HKD 1,75 | %0,00 | HKD 1,74 | HKD 1,75 | HKD 1,74 | 15,20K |
| 2026-09-03 | HKD 1,75 | +%1,74 | HKD 1,76 | HKD 1,76 | HKD 1,75 | 40,00K |
| 2026-09-02 | HKD 1,73 | +%0,58 | HKD 1,72 | HKD 1,74 | HKD 1,72 | 70,80K |
| 2026-09-01 | HKD 1,72 | -%2,00 | HKD 1,72 | HKD 1,72 | HKD 1,72 | 0 |
| 2026-08-31 | HKD 1,75 | +%2,64 | HKD 1,75 | HKD 1,76 | HKD 1,75 | 66,00K |
| 2026-08-28 | HKD 1,71 | -%0,29 | HKD 1,71 | HKD 1,71 | HKD 1,71 | 0 |
| 2026-08-27 | HKD 1,71 | %0,00 | HKD 1,78 | HKD 1,78 | HKD 1,71 | 68,80K |
| 2026-08-26 | HKD 1,71 | +%1,18 | HKD 1,76 | HKD 1,77 | HKD 1,71 | 79,60K |
| 2026-08-25 | HKD 1,69 | -%1,17 | HKD 1,68 | HKD 1,69 | HKD 1,68 | 14,80K |
| 2026-08-24 | HKD 1,71 | -%0,29 | HKD 1,71 | HKD 1,71 | HKD 1,68 | 47,20K |
| 2026-08-21 | HKD 1,72 | %0,00 | HKD 1,72 | HKD 1,72 | HKD 1,71 | 36,40K |
| 2026-08-20 | HKD 1,72 | -%4,19 | HKD 1,73 | HKD 1,73 | HKD 1,71 | 49,60K |
| 2026-08-19 | HKD 1,79 | +%4,68 | HKD 1,75 | HKD 1,79 | HKD 1,71 | 16,00K |
| 2026-08-18 | HKD 1,71 | +%1,18 | HKD 1,71 | HKD 1,79 | HKD 1,70 | 132,00K |
| 2026-08-17 | HKD 1,69 | +%3,05 | HKD 1,64 | HKD 1,85 | HKD 1,64 | 217,60K |
| 2026-08-14 | HKD 1,64 | -%3,53 | HKD 1,78 | HKD 1,91 | HKD 1,64 | 244,00K |
| 2026-08-13 | HKD 1,70 | -%2,30 | HKD 1,80 | HKD 1,80 | HKD 1,67 | 174,00K |
| 2026-08-12 | HKD 1,74 | -%2,79 | HKD 1,80 | HKD 1,80 | HKD 1,74 | 34,00K |
| 2026-08-11 | HKD 1,79 | -%0,56 | HKD 1,80 | HKD 1,82 | HKD 1,75 | 61,40K |
| 2026-08-10 | HKD 1,80 | -%4,26 | HKD 1,88 | HKD 1,88 | HKD 1,80 | 33,20K |
| 2026-08-07 | HKD 1,88 | +%0,27 | HKD 1,88 | HKD 1,88 | HKD 1,86 | 47,60K |
| 2026-08-06 | HKD 1,88 | -%3,85 | HKD 1,95 | HKD 1,95 | HKD 1,86 | 96,00K |
| 2026-08-05 | HKD 1,95 | -%4,41 | HKD 2,01 | HKD 2,03 | HKD 1,95 | 62,40K |
| 2026-08-04 | HKD 2,04 | +%0,49 | HKD 2,04 | HKD 2,04 | HKD 2,04 | 0 |
| 2026-08-03 | HKD 2,03 | +%1,00 | HKD 2,01 | HKD 2,03 | HKD 2,01 | 32,80K |
| 2026-07-31 | HKD 2,01 | +%1,01 | HKD 1,91 | HKD 2,01 | HKD 1,91 | 38,00K |
| 2026-07-30 | HKD 1,99 | %0,00 | HKD 1,91 | HKD 1,99 | HKD 1,91 | 10,40K |
| 2026-07-29 | HKD 1,99 | %0,00 | HKD 1,99 | HKD 1,99 | HKD 1,90 | 26,00K |
| 2026-07-28 | HKD 1,99 | %0,00 | HKD 1,99 | HKD 1,99 | HKD 1,91 | 40,20K |
| 2026-07-27 | HKD 1,99 | +%1,02 | HKD 2,02 | HKD 2,03 | HKD 1,96 | 46,00K |
| 2026-07-24 | HKD 1,97 | -%1,50 | HKD 1,93 | HKD 1,97 | HKD 1,93 | 36,80K |
| 2026-07-23 | HKD 2,00 | +%4,17 | HKD 1,85 | HKD 2,01 | HKD 1,85 | 51,21K |
| 2026-07-22 | HKD 1,92 | +%4,35 | HKD 1,77 | HKD 1,94 | HKD 1,77 | 50,50K |
| 2026-07-21 | HKD 1,84 | +%4,55 | HKD 1,88 | HKD 1,89 | HKD 1,80 | 97,20K |
| 2026-07-20 | HKD 1,76 | +%5,39 | HKD 1,87 | HKD 1,87 | HKD 1,70 | 29,20K |
| 2026-07-17 | HKD 1,67 | -%4,02 | HKD 1,71 | HKD 1,71 | HKD 1,64 | 51,20K |
| 2026-07-16 | HKD 1,74 | -%3,33 | HKD 1,81 | HKD 1,81 | HKD 1,68 | 61,60K |
| 2026-07-15 | HKD 1,80 | -%1,10 | HKD 1,87 | HKD 1,87 | HKD 1,69 | 671,26K |
| 2026-07-14 | HKD 1,82 | +%1,11 | HKD 1,72 | HKD 1,89 | HKD 1,72 | 68,80K |
| 2026-07-13 | HKD 1,80 | -%7,22 | HKD 1,90 | HKD 1,93 | HKD 1,70 | 168,00K |
| 2026-07-10 | HKD 1,94 | -%2,51 | HKD 2,03 | HKD 2,08 | HKD 1,89 | 104,00K |
| 2026-07-09 | HKD 1,99 | -%5,69 | HKD 2,02 | HKD 2,03 | HKD 1,95 | 44,80K |
| 2026-07-08 | HKD 2,11 | -%0,94 | HKD 2,13 | HKD 2,13 | HKD 2,00 | 20,00K |
| 2026-07-07 | HKD 2,13 | +%2,40 | HKD 2,08 | HKD 2,15 | HKD 2,03 | 82,40K |
| 2026-07-06 | HKD 2,08 | -%3,26 | HKD 2,15 | HKD 2,15 | HKD 1,83 | 88,00K |
| 2026-07-03 | HKD 2,15 | +%2,38 | HKD 2,10 | HKD 2,25 | HKD 2,10 | 150,40K |
| 2026-07-02 | HKD 2,10 | -%4,55 | HKD 2,20 | HKD 2,45 | HKD 2,10 | 85,36K |
| 2026-06-30 | HKD 2,20 | +%7,32 | HKD 2,15 | HKD 2,25 | HKD 2,10 | 72,80K |
| 2026-06-29 | HKD 2,05 | %0,00 | HKD 2,05 | HKD 2,10 | HKD 1,95 | 38,60K |
| 2026-06-26 | HKD 2,05 | -%2,38 | HKD 2,05 | HKD 2,10 | HKD 2,00 | 81,80K |
| 2026-06-25 | HKD 2,10 | -%2,33 | HKD 2,15 | HKD 2,15 | HKD 2,05 | 41,60K |
| 2026-06-24 | HKD 2,15 | -%2,27 | HKD 2,20 | HKD 2,20 | HKD 2,10 | 293,60K |
| 2026-06-23 | HKD 2,20 | -%2,22 | HKD 2,25 | HKD 2,25 | HKD 2,15 | 1,31M |
| 2026-06-22 | HKD 2,25 | %0,00 | HKD 2,25 | HKD 2,30 | HKD 2,15 | 112,20K |
| 2026-06-18 | HKD 2,25 | -%4,26 | HKD 2,25 | HKD 2,35 | HKD 2,20 | 128,00K |
| 2026-06-17 | HKD 2,35 | %0,00 | HKD 2,25 | HKD 2,40 | HKD 2,25 | 28,00K |
| 2026-06-16 | HKD 2,35 | -%4,08 | HKD 2,45 | HKD 2,45 | HKD 2,30 | 250,40K |
| 2026-06-15 | HKD 2,45 | -%3,92 | HKD 2,50 | HKD 2,55 | HKD 2,45 | 276,80K |
| 2026-06-12 | HKD 2,55 | %0,00 | HKD 2,50 | HKD 2,60 | HKD 2,45 | 201,60K |
| 2026-06-11 | HKD 2,55 | %0,00 | HKD 2,55 | HKD 2,60 | HKD 2,45 | 121,60K |
| 2026-06-10 | HKD 2,55 | -%3,77 | HKD 2,65 | HKD 2,65 | HKD 2,55 | 89,60K |
| 2026-06-09 | HKD 2,65 | +%1,92 | HKD 2,55 | HKD 2,85 | HKD 2,50 | 237,84K |
| 2026-06-08 | HKD 2,60 | -%1,89 | HKD 2,55 | HKD 2,65 | HKD 2,45 | 148,80K |
| 2026-06-05 | HKD 2,65 | -%18,46 | HKD 2,80 | HKD 2,80 | HKD 2,40 | 1,11M |
| 2026-06-04 | HKD 3,25 | -%4,41 | HKD 3,25 | HKD 3,45 | HKD 3,10 | 125,60K |
| 2026-06-03 | HKD 3,40 | +%4,62 | HKD 3,15 | HKD 3,45 | HKD 3,10 | 210,40K |
| 2026-06-02 | HKD 3,25 | +%18,18 | HKD 2,80 | HKD 3,30 | HKD 2,70 | 389,60K |
| 2026-06-01 | HKD 2,75 | %0,00 | HKD 2,80 | HKD 2,80 | HKD 2,65 | 86,96K |
| 2026-05-29 | HKD 2,75 | -%1,79 | HKD 2,65 | HKD 2,80 | HKD 2,55 | 178,40K |
| 2026-05-28 | HKD 2,80 | +%1,82 | HKD 2,75 | HKD 2,85 | HKD 2,65 | 100,40K |
| 2026-05-27 | HKD 2,75 | -%5,17 | HKD 2,80 | HKD 2,85 | HKD 2,70 | 98,40K |