Kowloon Development Co. Ltd. 0034
HKEX · Çin Hong Kong ÖİB · Finans
HKD 4,67+0,04 (+%0,76)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4,60 | -%0,76 | HKD 4,64 | HKD 4,66 | HKD 4,60 | 79,33K |
| 2026-09-30 | HKD 4,64 | +%0,76 | HKD 4,65 | HKD 4,70 | HKD 4,61 | 95,88K |
| 2026-09-29 | HKD 4,60 | -%0,43 | HKD 4,64 | HKD 4,65 | HKD 4,60 | 41,00K |
| 2026-09-28 | HKD 4,62 | +%1,09 | HKD 4,60 | HKD 4,62 | HKD 4,60 | 42,00K |
| 2026-09-25 | HKD 4,57 | +%0,22 | HKD 4,56 | HKD 4,57 | HKD 4,51 | 56,75K |
| 2026-09-24 | HKD 4,56 | -%0,22 | HKD 4,59 | HKD 4,60 | HKD 4,56 | 43,00K |
| 2026-09-23 | HKD 4,57 | +%1,56 | HKD 4,58 | HKD 4,58 | HKD 4,50 | 169,00K |
| 2026-09-22 | HKD 4,50 | +%0,22 | HKD 4,50 | HKD 4,56 | HKD 4,50 | 112,10K |
| 2026-09-21 | HKD 4,49 | +%1,47 | HKD 4,40 | HKD 4,50 | HKD 4,40 | 112,58K |
| 2026-09-18 | HKD 4,43 | +%0,34 | HKD 4,40 | HKD 4,44 | HKD 4,40 | 21,00K |
| 2026-09-17 | HKD 4,41 | -%1,56 | HKD 4,48 | HKD 4,49 | HKD 4,40 | 41,00K |
| 2026-09-16 | HKD 4,48 | +%1,70 | HKD 4,41 | HKD 4,48 | HKD 4,41 | 87,00K |
| 2026-09-15 | HKD 4,41 | +%0,11 | HKD 4,39 | HKD 4,41 | HKD 4,30 | 218,00K |
| 2026-09-14 | HKD 4,40 | +%2,44 | HKD 4,25 | HKD 4,45 | HKD 4,22 | 234,10K |
| 2026-09-11 | HKD 4,30 | -%1,83 | HKD 4,30 | HKD 4,30 | HKD 4,10 | 505,00K |
| 2026-09-10 | HKD 4,38 | +%0,57 | HKD 4,35 | HKD 4,38 | HKD 4,30 | 353,00K |
| 2026-09-09 | HKD 4,35 | -%0,68 | HKD 4,35 | HKD 4,40 | HKD 4,34 | 193,00K |
| 2026-09-08 | HKD 4,38 | -%2,23 | HKD 4,50 | HKD 4,50 | HKD 4,29 | 1,12M |
| 2026-09-07 | HKD 4,48 | -%0,44 | HKD 4,52 | HKD 4,58 | HKD 4,48 | 72,00K |
| 2026-09-04 | HKD 4,50 | +%3,93 | HKD 4,38 | HKD 4,53 | HKD 4,38 | 173,00K |
| 2026-09-03 | HKD 4,33 | -%3,35 | HKD 4,57 | HKD 4,59 | HKD 4,30 | 288,00K |
| 2026-09-02 | HKD 4,48 | -%2,18 | HKD 4,62 | HKD 4,62 | HKD 4,48 | 247,10K |
| 2026-09-01 | HKD 4,58 | -%2,55 | HKD 4,77 | HKD 4,77 | HKD 4,58 | 285,00K |
| 2026-08-31 | HKD 4,70 | -%1,67 | HKD 4,78 | HKD 4,78 | HKD 4,69 | 258,00K |
| 2026-08-28 | HKD 4,78 | -%0,31 | HKD 4,80 | HKD 4,82 | HKD 4,76 | 56,00K |
| 2026-08-27 | HKD 4,80 | +%0,95 | HKD 4,78 | HKD 4,80 | HKD 4,73 | 49,00K |
| 2026-08-26 | HKD 4,75 | %0,00 | HKD 4,80 | HKD 4,80 | HKD 4,72 | 53,55K |
| 2026-08-25 | HKD 4,75 | +%0,64 | HKD 4,79 | HKD 4,80 | HKD 4,74 | 47,00K |
| 2026-08-24 | HKD 4,72 | -%1,15 | HKD 4,78 | HKD 4,78 | HKD 4,72 | 44,00K |
| 2026-08-21 | HKD 4,78 | +%2,25 | HKD 4,79 | HKD 4,79 | HKD 4,70 | 85,04K |
| 2026-08-20 | HKD 4,67 | -%1,06 | HKD 4,80 | HKD 4,80 | HKD 4,66 | 198,00K |
| 2026-08-19 | HKD 4,72 | -%1,05 | HKD 4,80 | HKD 4,80 | HKD 4,71 | 168,00K |
| 2026-08-18 | HKD 4,77 | +%0,53 | HKD 4,80 | HKD 4,80 | HKD 4,74 | 106,00K |
| 2026-08-17 | HKD 4,74 | -%0,94 | HKD 4,79 | HKD 4,80 | HKD 4,74 | 41,00K |
| 2026-08-14 | HKD 4,79 | -%0,10 | HKD 4,80 | HKD 4,80 | HKD 4,74 | 138,00K |
| 2026-08-13 | HKD 4,80 | +%0,52 | HKD 4,86 | HKD 4,86 | HKD 4,76 | 64,00K |
| 2026-08-12 | HKD 4,77 | +%0,21 | HKD 4,85 | HKD 4,89 | HKD 4,77 | 50,22K |
| 2026-08-11 | HKD 4,76 | %0,00 | HKD 4,85 | HKD 4,85 | HKD 4,76 | 64,00K |
| 2026-08-10 | HKD 4,76 | -%0,63 | HKD 4,80 | HKD 4,88 | HKD 4,72 | 555,00K |
| 2026-08-07 | HKD 4,79 | +%1,27 | HKD 4,80 | HKD 4,80 | HKD 4,75 | 84,00K |
| 2026-08-06 | HKD 4,73 | -%1,36 | HKD 4,88 | HKD 4,89 | HKD 4,69 | 283,92K |
| 2026-08-05 | HKD 4,80 | -%0,31 | HKD 4,78 | HKD 4,86 | HKD 4,78 | 115,32K |
| 2026-08-04 | HKD 4,81 | -%0,21 | HKD 4,80 | HKD 4,86 | HKD 4,76 | 58,11K |
| 2026-08-03 | HKD 4,82 | -%0,21 | HKD 4,81 | HKD 4,84 | HKD 4,77 | 272,00K |
| 2026-07-31 | HKD 4,83 | -%3,01 | HKD 4,98 | HKD 4,99 | HKD 4,65 | 1,62M |
| 2026-07-30 | HKD 4,98 | +%1,22 | HKD 4,91 | HKD 5,00 | HKD 4,91 | 100,42K |
| 2026-07-29 | HKD 4,92 | +%0,20 | HKD 4,80 | HKD 4,94 | HKD 4,80 | 146,44K |
| 2026-07-28 | HKD 4,91 | +%0,20 | HKD 4,87 | HKD 4,91 | HKD 4,85 | 50,11K |
| 2026-07-27 | HKD 4,90 | +%1,66 | HKD 4,89 | HKD 4,91 | HKD 4,81 | 96,02K |
| 2026-07-24 | HKD 4,82 | -%0,21 | HKD 4,86 | HKD 4,86 | HKD 4,75 | 371,00K |
| 2026-07-23 | HKD 4,83 | +%1,05 | HKD 4,80 | HKD 4,86 | HKD 4,80 | 76,65K |
| 2026-07-22 | HKD 4,78 | -%3,04 | HKD 4,91 | HKD 4,91 | HKD 4,72 | 644,10K |
| 2026-07-21 | HKD 4,93 | +%0,20 | HKD 4,90 | HKD 4,93 | HKD 4,88 | 158,00K |
| 2026-07-20 | HKD 4,92 | -%1,01 | HKD 4,92 | HKD 4,92 | HKD 4,85 | 198,11K |
| 2026-07-17 | HKD 4,97 | +%1,22 | HKD 4,90 | HKD 4,99 | HKD 4,90 | 92,82K |
| 2026-07-16 | HKD 4,91 | -%1,60 | HKD 4,93 | HKD 4,95 | HKD 4,90 | 100,11K |
| 2026-07-15 | HKD 4,99 | +%0,20 | HKD 4,98 | HKD 5,01 | HKD 4,91 | 90,00K |
| 2026-07-14 | HKD 4,98 | %0,00 | HKD 4,97 | HKD 4,98 | HKD 4,78 | 307,02K |
| 2026-07-13 | HKD 4,98 | +%1,22 | HKD 4,97 | HKD 4,98 | HKD 4,88 | 81,71K |
| 2026-07-10 | HKD 4,92 | +%2,29 | HKD 4,90 | HKD 4,99 | HKD 4,86 | 97,32K |
| 2026-07-09 | HKD 4,81 | %0,00 | HKD 4,86 | HKD 4,88 | HKD 4,81 | 81,33K |
| 2026-07-08 | HKD 4,81 | +%0,63 | HKD 4,90 | HKD 4,90 | HKD 4,79 | 76,02K |
| 2026-07-07 | HKD 4,78 | +%1,27 | HKD 4,85 | HKD 4,85 | HKD 4,77 | 183,87K |
| 2026-07-06 | HKD 4,72 | -%1,26 | HKD 4,75 | HKD 4,78 | HKD 4,70 | 115,43K |
| 2026-07-03 | HKD 4,78 | -%2,05 | HKD 4,88 | HKD 4,88 | HKD 4,78 | 167,32K |
| 2026-07-02 | HKD 4,88 | +%3,61 | HKD 4,66 | HKD 4,88 | HKD 4,66 | 152,00K |
| 2026-06-30 | HKD 4,71 | +%1,51 | HKD 4,63 | HKD 4,71 | HKD 4,63 | 254,55K |
| 2026-06-29 | HKD 4,64 | +%0,22 | HKD 4,62 | HKD 4,70 | HKD 4,61 | 328,75K |
| 2026-06-26 | HKD 4,63 | %0,00 | HKD 4,67 | HKD 4,67 | HKD 4,45 | 311,57K |
| 2026-06-25 | HKD 4,63 | -%0,22 | HKD 4,73 | HKD 4,74 | HKD 4,53 | 154,00K |
| 2026-06-24 | HKD 4,64 | +%0,43 | HKD 4,68 | HKD 4,70 | HKD 4,62 | 83,00K |
| 2026-06-23 | HKD 4,62 | -%0,65 | HKD 4,63 | HKD 4,74 | HKD 4,50 | 94,00K |
| 2026-06-22 | HKD 4,65 | +%0,65 | HKD 4,62 | HKD 4,70 | HKD 4,62 | 65,11K |
| 2026-06-18 | HKD 4,62 | -%3,75 | HKD 4,70 | HKD 4,70 | HKD 4,55 | 309,00K |
| 2026-06-17 | HKD 4,80 | %0,00 | HKD 4,80 | HKD 4,82 | HKD 4,76 | 35,22K |
| 2026-06-16 | HKD 4,80 | +%1,05 | HKD 4,80 | HKD 4,80 | HKD 4,75 | 41,00K |
| 2026-06-15 | HKD 4,75 | +%0,64 | HKD 4,70 | HKD 4,86 | HKD 4,70 | 77,00K |
| 2026-06-12 | HKD 4,72 | -%1,46 | HKD 4,85 | HKD 4,85 | HKD 4,72 | 120,00K |
| 2026-06-11 | HKD 4,79 | -%6,26 | HKD 4,97 | HKD 4,97 | HKD 4,70 | 195,61K |
| 2026-06-10 | HKD 5,11 | -%0,39 | HKD 5,11 | HKD 5,11 | HKD 5,00 | 119,00K |
| 2026-06-09 | HKD 5,13 | +%0,79 | HKD 5,15 | HKD 5,18 | HKD 5,11 | 24,33K |
| 2026-06-08 | HKD 5,09 | -%1,93 | HKD 5,09 | HKD 5,14 | HKD 5,08 | 125,11K |
| 2026-06-05 | HKD 5,19 | +%1,76 | HKD 5,18 | HKD 5,21 | HKD 5,15 | 63,98K |
| 2026-06-04 | HKD 5,10 | -%0,97 | HKD 5,18 | HKD 5,18 | HKD 5,07 | 162,00K |
| 2026-06-03 | HKD 5,15 | -%2,09 | HKD 5,25 | HKD 5,25 | HKD 5,10 | 187,84K |
| 2026-06-02 | HKD 5,26 | -%0,38 | HKD 5,13 | HKD 5,30 | HKD 5,13 | 93,00K |
| 2026-06-01 | HKD 5,28 | +%4,55 | HKD 5,05 | HKD 5,38 | HKD 5,05 | 384,51K |
| 2026-05-29 | HKD 5,05 | +%1,00 | HKD 4,98 | HKD 5,05 | HKD 4,98 | 47,20K |
| 2026-05-28 | HKD 5,00 | %0,00 | HKD 4,93 | HKD 5,00 | HKD 4,91 | 105,00K |
| 2026-05-27 | HKD 5,00 | +%0,81 | HKD 4,98 | HKD 5,04 | HKD 4,95 | 93,34K |