Great Eagle Holdings Limited 0041
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 14,15+0,06 (+%0,43)
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 14,15 | +%0,43 | HKD 14,23 | HKD 14,23 | HKD 13,98 | 212,06K |
| 2026-09-29 | HKD 14,09 | +%0,43 | HKD 14,03 | HKD 14,13 | HKD 13,96 | 127,26K |
| 2026-09-28 | HKD 14,03 | -%2,30 | HKD 14,10 | HKD 14,20 | HKD 13,90 | 132,00K |
| 2026-09-25 | HKD 14,36 | -%0,35 | HKD 14,31 | HKD 14,38 | HKD 14,25 | 183,35K |
| 2026-09-24 | HKD 14,41 | -%0,48 | HKD 14,52 | HKD 14,53 | HKD 14,36 | 223,69K |
| 2026-09-23 | HKD 14,48 | %0,00 | HKD 14,34 | HKD 14,72 | HKD 14,34 | 197,07K |
| 2026-09-22 | HKD 14,48 | +%0,42 | HKD 14,68 | HKD 14,87 | HKD 14,39 | 942,86K |
| 2026-09-21 | HKD 14,42 | +%0,56 | HKD 14,20 | HKD 14,58 | HKD 14,20 | 131,87K |
| 2026-09-18 | HKD 14,34 | -%0,42 | HKD 14,50 | HKD 14,50 | HKD 14,28 | 295,28K |
| 2026-09-17 | HKD 14,40 | -%0,48 | HKD 14,46 | HKD 14,46 | HKD 14,21 | 331,06K |
| 2026-09-16 | HKD 14,47 | -%1,56 | HKD 14,78 | HKD 14,84 | HKD 14,39 | 487,49K |
| 2026-09-15 | HKD 14,70 | +%0,07 | HKD 14,69 | HKD 14,70 | HKD 14,55 | 285,62K |
| 2026-09-14 | HKD 14,69 | -%1,01 | HKD 14,81 | HKD 14,84 | HKD 14,65 | 246,21K |
| 2026-09-11 | HKD 14,84 | -%1,53 | HKD 15,07 | HKD 15,07 | HKD 14,84 | 288,17K |
| 2026-09-10 | HKD 15,07 | -%0,72 | HKD 15,19 | HKD 15,22 | HKD 15,07 | 187,02K |
| 2026-09-09 | HKD 15,18 | +%0,33 | HKD 15,10 | HKD 15,23 | HKD 15,08 | 186,49K |
| 2026-09-08 | HKD 15,13 | +%0,93 | HKD 15,09 | HKD 15,20 | HKD 14,94 | 370,81K |
| 2026-09-07 | HKD 14,99 | +%0,60 | HKD 14,92 | HKD 15,07 | HKD 14,80 | 304,64K |
| 2026-09-04 | HKD 14,90 | +%0,54 | HKD 14,90 | HKD 15,05 | HKD 14,83 | 557,40K |
| 2026-09-03 | HKD 14,82 | +%0,14 | HKD 14,86 | HKD 14,96 | HKD 14,81 | 311,77K |
| 2026-09-02 | HKD 14,80 | -%0,27 | HKD 14,81 | HKD 14,90 | HKD 14,73 | 308,38K |
| 2026-09-01 | HKD 14,84 | -%2,37 | HKD 15,17 | HKD 15,17 | HKD 14,69 | 453,39K |
| 2026-08-31 | HKD 15,20 | +%2,01 | HKD 14,81 | HKD 15,20 | HKD 14,63 | 2,30M |
| 2026-08-28 | HKD 14,90 | -%0,60 | HKD 15,18 | HKD 15,18 | HKD 14,85 | 530,00K |
| 2026-08-27 | HKD 14,99 | -%7,01 | HKD 15,00 | HKD 15,15 | HKD 14,70 | 1,89M |
| 2026-08-26 | HKD 16,12 | +%1,07 | HKD 16,17 | HKD 16,20 | HKD 16,01 | 122,00K |
| 2026-08-25 | HKD 15,95 | -%0,19 | HKD 16,02 | HKD 16,20 | HKD 15,91 | 286,89K |
| 2026-08-24 | HKD 15,98 | -%0,81 | HKD 16,11 | HKD 16,31 | HKD 15,97 | 246,77K |
| 2026-08-21 | HKD 16,11 | +%1,07 | HKD 16,02 | HKD 16,23 | HKD 15,87 | 127,18K |
| 2026-08-20 | HKD 15,94 | +%2,18 | HKD 15,88 | HKD 16,02 | HKD 15,82 | 319,03K |
| 2026-08-19 | HKD 15,60 | -%1,20 | HKD 15,80 | HKD 15,80 | HKD 15,60 | 122,48K |
| 2026-08-18 | HKD 15,79 | +%0,89 | HKD 15,53 | HKD 15,85 | HKD 15,45 | 178,60K |
| 2026-08-17 | HKD 15,65 | +%1,03 | HKD 15,48 | HKD 15,78 | HKD 15,48 | 75,23K |
| 2026-08-14 | HKD 15,49 | -%0,77 | HKD 15,81 | HKD 15,95 | HKD 15,42 | 117,28K |
| 2026-08-13 | HKD 15,61 | -%0,89 | HKD 15,81 | HKD 15,97 | HKD 15,61 | 70,00K |
| 2026-08-12 | HKD 15,75 | -%0,63 | HKD 15,80 | HKD 15,90 | HKD 15,63 | 157,10K |
| 2026-08-11 | HKD 15,85 | -%1,18 | HKD 16,16 | HKD 16,16 | HKD 15,85 | 142,10K |
| 2026-08-10 | HKD 16,04 | +%3,28 | HKD 15,62 | HKD 16,15 | HKD 15,62 | 253,08K |
| 2026-08-07 | HKD 15,53 | -%0,45 | HKD 15,60 | HKD 15,97 | HKD 15,50 | 96,03K |
| 2026-08-06 | HKD 15,60 | +%0,52 | HKD 15,48 | HKD 15,78 | HKD 15,21 | 391,88K |
| 2026-08-05 | HKD 15,52 | -%0,06 | HKD 15,61 | HKD 15,70 | HKD 15,50 | 57,00K |
| 2026-08-04 | HKD 15,53 | -%1,08 | HKD 15,84 | HKD 15,85 | HKD 15,50 | 98,65K |
| 2026-08-03 | HKD 15,70 | -%1,01 | HKD 16,15 | HKD 16,15 | HKD 15,64 | 156,95K |
| 2026-07-31 | HKD 15,86 | -%1,12 | HKD 15,84 | HKD 16,04 | HKD 15,81 | 52,35K |
| 2026-07-30 | HKD 16,04 | +%1,58 | HKD 15,79 | HKD 16,04 | HKD 15,79 | 181,37K |
| 2026-07-29 | HKD 15,79 | +%0,77 | HKD 15,71 | HKD 15,93 | HKD 15,71 | 110,08K |
| 2026-07-28 | HKD 15,67 | -%1,20 | HKD 15,66 | HKD 16,04 | HKD 15,66 | 96,84K |
| 2026-07-27 | HKD 15,86 | +%1,99 | HKD 15,88 | HKD 15,90 | HKD 15,41 | 79,14K |
| 2026-07-24 | HKD 15,55 | -%2,26 | HKD 15,71 | HKD 15,77 | HKD 15,50 | 86,45K |
| 2026-07-23 | HKD 15,91 | +%2,25 | HKD 15,72 | HKD 15,91 | HKD 15,70 | 243,88K |
| 2026-07-22 | HKD 15,56 | -%1,77 | HKD 16,73 | HKD 16,80 | HKD 15,56 | 284,46K |
| 2026-07-21 | HKD 15,84 | +%0,25 | HKD 15,54 | HKD 15,96 | HKD 15,54 | 69,01K |
| 2026-07-20 | HKD 15,80 | +%2,00 | HKD 15,54 | HKD 15,83 | HKD 15,54 | 158,29K |
| 2026-07-17 | HKD 15,49 | -%0,71 | HKD 15,56 | HKD 15,65 | HKD 15,39 | 281,65K |
| 2026-07-16 | HKD 15,60 | +%0,91 | HKD 15,74 | HKD 15,75 | HKD 15,26 | 155,40K |
| 2026-07-15 | HKD 15,46 | +%2,38 | HKD 15,30 | HKD 15,50 | HKD 15,17 | 235,03K |
| 2026-07-14 | HKD 15,10 | -%0,46 | HKD 15,00 | HKD 15,15 | HKD 15,00 | 101,68K |
| 2026-07-13 | HKD 15,17 | +%0,73 | HKD 15,00 | HKD 15,18 | HKD 15,00 | 229,00K |
| 2026-07-10 | HKD 15,06 | +%1,01 | HKD 14,94 | HKD 15,19 | HKD 14,94 | 228,35K |
| 2026-07-09 | HKD 14,91 | -%0,80 | HKD 15,05 | HKD 15,12 | HKD 14,91 | 155,01K |
| 2026-07-08 | HKD 15,03 | +%1,83 | HKD 15,25 | HKD 15,25 | HKD 14,84 | 211,44K |
| 2026-07-07 | HKD 14,76 | -%1,73 | HKD 15,48 | HKD 15,48 | HKD 14,71 | 272,61K |
| 2026-07-06 | HKD 15,02 | -%0,60 | HKD 15,94 | HKD 15,94 | HKD 14,95 | 190,68K |
| 2026-07-03 | HKD 15,11 | +%0,87 | HKD 15,12 | HKD 15,30 | HKD 14,99 | 164,68K |
| 2026-07-02 | HKD 14,98 | +%1,97 | HKD 14,89 | HKD 15,00 | HKD 14,71 | 280,24K |
| 2026-06-30 | HKD 14,69 | -%1,08 | HKD 14,80 | HKD 14,85 | HKD 14,53 | 618,04K |
| 2026-06-29 | HKD 14,85 | +%0,07 | HKD 14,80 | HKD 14,97 | HKD 14,63 | 502,26K |
| 2026-06-26 | HKD 14,84 | -%2,37 | HKD 15,21 | HKD 15,21 | HKD 14,72 | 397,43K |
| 2026-06-25 | HKD 15,20 | +%0,93 | HKD 15,14 | HKD 15,25 | HKD 14,92 | 544,72K |
| 2026-06-24 | HKD 15,06 | +%1,01 | HKD 14,89 | HKD 15,12 | HKD 14,82 | 276,67K |
| 2026-06-23 | HKD 14,91 | -%1,45 | HKD 15,01 | HKD 15,13 | HKD 14,80 | 381,00K |
| 2026-06-22 | HKD 15,13 | +%1,54 | HKD 15,00 | HKD 15,15 | HKD 14,71 | 514,75K |
| 2026-06-18 | HKD 14,90 | -%2,61 | HKD 15,30 | HKD 15,49 | HKD 14,88 | 1,31M |
| 2026-06-17 | HKD 15,30 | -%2,73 | HKD 15,93 | HKD 15,93 | HKD 15,22 | 406,84K |
| 2026-06-16 | HKD 15,73 | -%1,44 | HKD 15,90 | HKD 15,94 | HKD 15,64 | 322,07K |
| 2026-06-15 | HKD 15,96 | -%0,13 | HKD 16,38 | HKD 16,38 | HKD 15,80 | 262,36K |
| 2026-06-12 | HKD 15,98 | +%0,31 | HKD 15,90 | HKD 16,18 | HKD 15,82 | 214,55K |
| 2026-06-11 | HKD 15,93 | +%0,13 | HKD 15,92 | HKD 16,05 | HKD 15,71 | 296,23K |
| 2026-06-10 | HKD 15,91 | %0,00 | HKD 16,00 | HKD 16,08 | HKD 15,84 | 227,18K |
| 2026-06-09 | HKD 15,91 | -%1,06 | HKD 16,00 | HKD 16,09 | HKD 15,81 | 208,64K |
| 2026-06-08 | HKD 16,08 | -%1,71 | HKD 16,30 | HKD 16,30 | HKD 15,90 | 357,19K |
| 2026-06-05 | HKD 16,36 | -%0,55 | HKD 16,98 | HKD 16,98 | HKD 16,29 | 258,11K |
| 2026-06-04 | HKD 16,45 | -%1,02 | HKD 16,99 | HKD 16,99 | HKD 16,41 | 162,98K |
| 2026-06-03 | HKD 16,62 | -%1,13 | HKD 16,81 | HKD 16,81 | HKD 16,52 | 399,83K |
| 2026-06-02 | HKD 16,81 | +%0,12 | HKD 16,79 | HKD 16,86 | HKD 16,67 | 121,52K |
| 2026-06-01 | HKD 16,79 | -%1,58 | HKD 17,00 | HKD 17,00 | HKD 16,60 | 315,50K |
| 2026-05-29 | HKD 17,06 | +%3,33 | HKD 16,49 | HKD 17,06 | HKD 16,44 | 798,10K |
| 2026-05-28 | HKD 16,51 | -%1,61 | HKD 17,60 | HKD 17,60 | HKD 16,37 | 314,49K |
| 2026-05-27 | HKD 16,78 | -%2,33 | HKD 17,18 | HKD 17,18 | HKD 16,71 | 186,02K |
| 2026-05-26 | HKD 17,18 | -%1,60 | HKD 17,51 | HKD 17,51 | HKD 17,10 | 199,37K |