Dynamic Holdings Limited 0029
HKEX · Çin Hong Kong ÖİB · Finans
HKD 8,82-0,33 (-%3,61)
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 8,82 | -%3,61 | HKD 9,10 | HKD 9,10 | HKD 8,80 | 28,00K |
| 2026-09-30 | HKD 9,15 | +%3,80 | HKD 8,76 | HKD 9,19 | HKD 8,66 | 112,00K |
| 2026-09-29 | HKD 8,81 | -%0,96 | HKD 8,96 | HKD 8,96 | HKD 8,81 | 38,00K |
| 2026-09-28 | HKD 8,90 | +%1,71 | HKD 9,03 | HKD 9,03 | HKD 8,90 |
| 73,34K |
| 2026-09-25 | HKD 8,75 | -%2,07 | HKD 8,99 | HKD 8,99 | HKD 8,75 | 36,00K |
| 2026-09-24 | HKD 8,94 | -%0,72 | HKD 9,05 | HKD 9,05 | HKD 8,90 | 58,00K |
| 2026-09-23 | HKD 9,00 | +%1,12 | HKD 9,05 | HKD 9,05 | HKD 9,00 | 46,00K |
| 2026-09-22 | HKD 8,90 | -%1,28 | HKD 9,02 | HKD 9,04 | HKD 8,90 | 96,00K |
| 2026-09-21 | HKD 9,02 | +%4,04 | HKD 9,13 | HKD 9,13 | HKD 8,95 | 50,53K |
| 2026-09-18 | HKD 8,66 | -%4,99 | HKD 8,66 | HKD 8,66 | HKD 8,66 | 170,00K |
| 2026-09-17 | HKD 9,12 | -%1,14 | HKD 9,20 | HKD 9,20 | HKD 9,12 | 46,00K |
| 2026-09-16 | HKD 9,23 | +%0,54 | HKD 9,18 | HKD 9,26 | HKD 9,18 | 96,00K |
| 2026-09-15 | HKD 9,18 | %0,00 | HKD 9,18 | HKD 9,18 | HKD 9,18 | 0 |
| 2026-09-14 | HKD 9,18 | -%0,27 | HKD 9,18 | HKD 9,18 | HKD 9,11 | 68,00K |
| 2026-09-11 | HKD 9,20 | -%1,18 | HKD 9,22 | HKD 9,38 | HKD 9,01 | 124,00K |
| 2026-09-10 | HKD 9,31 | -%0,80 | HKD 9,35 | HKD 9,50 | HKD 9,25 | 48,00K |
| 2026-09-09 | HKD 9,39 | +%0,86 | HKD 9,20 | HKD 9,50 | HKD 9,20 | 48,00K |
| 2026-09-08 | HKD 9,31 | -%0,05 | HKD 9,31 | HKD 9,31 | HKD 9,22 | 52,00K |
| 2026-09-07 | HKD 9,31 | +%0,81 | HKD 9,26 | HKD 9,60 | HKD 9,00 | 162,00K |
| 2026-09-04 | HKD 9,23 | +%0,38 | HKD 9,49 | HKD 9,70 | HKD 9,22 | 52,00K |
| 2026-09-03 | HKD 9,20 | -%0,33 | HKD 9,23 | HKD 9,24 | HKD 9,20 | 28,00K |
| 2026-09-02 | HKD 9,23 | -%3,75 | HKD 9,26 | HKD 9,26 | HKD 9,22 | 46,00K |
| 2026-09-01 | HKD 9,59 | +%2,46 | HKD 9,36 | HKD 9,80 | HKD 9,36 | 26,00K |
| 2026-08-31 | HKD 9,36 | +%0,65 | HKD 9,15 | HKD 9,36 | HKD 9,15 | 20,00K |
| 2026-08-28 | HKD 9,30 | %0,00 | HKD 9,30 | HKD 9,30 | HKD 9,30 | 0 |
| 2026-08-27 | HKD 9,30 | +%0,54 | HKD 9,25 | HKD 9,38 | HKD 9,16 | 20,00K |
| 2026-08-26 | HKD 9,25 | +%0,54 | HKD 9,13 | HKD 9,25 | HKD 9,13 | 14,00K |
| 2026-08-25 | HKD 9,20 | -%2,13 | HKD 9,11 | HKD 9,20 | HKD 9,11 | 8,00K |
| 2026-08-24 | HKD 9,40 | +%0,43 | HKD 9,40 | HKD 9,40 | HKD 9,40 | 0 |
| 2026-08-21 | HKD 9,36 | %0,00 | HKD 9,36 | HKD 9,36 | HKD 9,36 | 0 |
| 2026-08-20 | HKD 9,36 | +%1,74 | HKD 9,27 | HKD 9,36 | HKD 9,07 | 52,00K |
| 2026-08-19 | HKD 9,20 | -%2,39 | HKD 9,33 | HKD 9,33 | HKD 9,11 | 160,00K |
| 2026-08-18 | HKD 9,43 | -%0,84 | HKD 9,43 | HKD 9,43 | HKD 9,43 | 0 |
| 2026-08-17 | HKD 9,51 | -%0,21 | HKD 9,55 | HKD 9,55 | HKD 9,42 | 92,00K |
| 2026-08-14 | HKD 9,52 | -%0,88 | HKD 9,61 | HKD 9,61 | HKD 9,52 | 4,00K |
| 2026-08-13 | HKD 9,61 | +%0,42 | HKD 9,55 | HKD 9,62 | HKD 9,51 | 44,00K |
| 2026-08-12 | HKD 9,57 | +%0,16 | HKD 9,57 | HKD 9,80 | HKD 9,54 | 32,00K |
| 2026-08-11 | HKD 9,56 | -%0,05 | HKD 9,56 | HKD 9,57 | HKD 9,56 | 22,00K |
| 2026-08-10 | HKD 9,56 | -%0,26 | HKD 9,60 | HKD 9,60 | HKD 9,55 | 50,00K |
| 2026-08-07 | HKD 9,59 | +%1,97 | HKD 9,43 | HKD 9,59 | HKD 9,43 | 20,00K |
| 2026-08-06 | HKD 9,40 | -%1,98 | HKD 9,58 | HKD 9,58 | HKD 9,40 | 26,00K |
| 2026-08-05 | HKD 9,59 | +%0,84 | HKD 9,51 | HKD 9,59 | HKD 9,50 | 14,00K |
| 2026-08-04 | HKD 9,51 | -%1,25 | HKD 9,52 | HKD 9,52 | HKD 9,51 | 4,00K |
| 2026-08-03 | HKD 9,63 | %0,00 | HKD 9,63 | HKD 9,63 | HKD 9,63 | 6,00K |
| 2026-07-31 | HKD 9,63 | +%0,21 | HKD 9,54 | HKD 9,63 | HKD 9,50 | 190,84K |
| 2026-07-30 | HKD 9,61 | -%1,03 | HKD 9,56 | HKD 9,61 | HKD 9,56 | 20,00K |
| 2026-07-29 | HKD 9,71 | -%1,52 | HKD 10,07 | HKD 9,89 | HKD 9,51 | 196,00K |
| 2026-07-28 | HKD 9,86 | +%0,10 | HKD 9,86 | HKD 9,86 | HKD 9,86 | 0 |
| 2026-07-27 | HKD 9,85 | -%1,30 | HKD 9,85 | HKD 9,85 | HKD 9,85 | 0 |
| 2026-07-24 | HKD 9,98 | -%0,99 | HKD 10,00 | HKD 10,00 | HKD 9,98 | 32,00K |
| 2026-07-23 | HKD 10,08 | +%0,80 | HKD 10,01 | HKD 10,08 | HKD 10,01 | 40,13K |
| 2026-07-22 | HKD 10,00 | +%2,04 | HKD 9,90 | HKD 10,00 | HKD 9,90 | 4,00K |
| 2026-07-21 | HKD 9,80 | %0,00 | HKD 9,80 | HKD 9,80 | HKD 9,80 | 0 |
| 2026-07-20 | HKD 9,80 | +%0,51 | HKD 9,80 | HKD 9,80 | HKD 9,80 | 8,00K |
| 2026-07-17 | HKD 9,75 | -%4,22 | HKD 9,96 | HKD 9,96 | HKD 9,71 | 48,00K |
| 2026-07-16 | HKD 10,18 | +%1,90 | HKD 10,00 | HKD 10,18 | HKD 10,00 | 56,00K |
| 2026-07-15 | HKD 9,99 | -%0,89 | HKD 9,90 | HKD 10,08 | HKD 9,91 | 28,00K |
| 2026-07-14 | HKD 10,08 | -%0,98 | HKD 10,00 | HKD 10,08 | HKD 9,86 | 44,00K |
| 2026-07-13 | HKD 10,18 | +%3,56 | HKD 10,18 | HKD 10,18 | HKD 10,18 | 0 |
| 2026-07-10 | HKD 9,83 | -%0,91 | HKD 9,90 | HKD 10,19 | HKD 9,83 | 32,00K |
| 2026-07-09 | HKD 9,92 | -%3,41 | HKD 9,82 | HKD 10,26 | HKD 9,80 | 120,00K |
| 2026-07-08 | HKD 10,27 | %0,00 | HKD 10,27 | HKD 10,27 | HKD 10,27 | 0 |
| 2026-07-07 | HKD 10,27 | %0,00 | HKD 10,27 | HKD 10,27 | HKD 10,27 | 0 |
| 2026-07-06 | HKD 10,27 | %0,00 | HKD 10,27 | HKD 10,27 | HKD 10,27 | 0 |
| 2026-07-03 | HKD 10,27 | -%0,19 | HKD 10,27 | HKD 10,27 | HKD 10,27 | 0 |
| 2026-07-02 | HKD 10,29 | %0,00 | HKD 10,29 | HKD 10,29 | HKD 10,29 | 0 |
| 2026-06-30 | HKD 10,29 | +%0,39 | HKD 10,29 | HKD 10,29 | HKD 10,29 | 2,00K |
| 2026-06-29 | HKD 10,25 | +%0,89 | HKD 10,16 | HKD 10,25 | HKD 10,16 | 94,00K |
| 2026-06-26 | HKD 10,16 | -%2,50 | HKD 10,16 | HKD 10,16 | HKD 10,16 | 4,00K |
| 2026-06-25 | HKD 10,42 | -%0,38 | HKD 10,42 | HKD 10,42 | HKD 10,42 | 0 |
| 2026-06-24 | HKD 10,46 | +%12,47 | HKD 9,35 | HKD 10,48 | HKD 9,35 | 92,00K |
| 2026-06-23 | HKD 9,30 | -%7,55 | HKD 10,49 | HKD 10,49 | HKD 9,30 | 28,00K |
| 2026-06-22 | HKD 10,06 | -%1,47 | HKD 10,22 | HKD 10,22 | HKD 9,90 | 62,00K |
| 2026-06-18 | HKD 10,21 | -%2,11 | HKD 10,23 | HKD 10,34 | HKD 10,20 | 57,76K |
| 2026-06-17 | HKD 10,43 | -%1,79 | HKD 10,63 | HKD 10,64 | HKD 10,42 | 22,00K |
| 2026-06-16 | HKD 10,62 | -%1,03 | HKD 10,73 | HKD 10,73 | HKD 10,62 | 64,00K |
| 2026-06-15 | HKD 10,73 | -%0,19 | HKD 10,74 | HKD 10,74 | HKD 10,73 | 10,00K |
| 2026-06-12 | HKD 10,75 | %0,00 | HKD 10,75 | HKD 10,75 | HKD 10,74 | 100,27K |
| 2026-06-11 | HKD 10,75 | +%0,47 | HKD 10,90 | HKD 10,90 | HKD 10,30 | 386,00K |
| 2026-06-10 | HKD 10,70 | -%1,47 | HKD 10,65 | HKD 10,88 | HKD 10,65 | 50,00K |
| 2026-06-09 | HKD 10,86 | -%0,82 | HKD 11,18 | HKD 11,15 | HKD 10,86 | 70,00K |
| 2026-06-08 | HKD 10,95 | -%1,71 | HKD 11,02 | HKD 11,12 | HKD 10,91 | 74,00K |
| 2026-06-05 | HKD 11,14 | +%0,18 | HKD 11,20 | HKD 11,21 | HKD 11,03 | 110,00K |
| 2026-06-04 | HKD 11,12 | -%0,80 | HKD 11,18 | HKD 11,20 | HKD 11,11 | 8,00K |
| 2026-06-03 | HKD 11,21 | -%1,41 | HKD 11,25 | HKD 11,29 | HKD 11,21 | 30,00K |
| 2026-06-02 | HKD 11,37 | +%0,09 | HKD 11,30 | HKD 11,37 | HKD 11,25 | 36,00K |
| 2026-06-01 | HKD 11,36 | -%0,79 | HKD 11,31 | HKD 11,40 | HKD 11,27 | 134,00K |
| 2026-05-29 | HKD 11,45 | +%1,33 | HKD 11,25 | HKD 11,45 | HKD 11,19 | 200,02K |
| 2026-05-28 | HKD 11,30 | -%0,35 | HKD 11,35 | HKD 11,44 | HKD 11,21 | 122,00K |
| 2026-05-27 | HKD 11,34 | -%0,09 | HKD 11,30 | HKD 11,34 | HKD 11,30 | 16,00K |