Hongkong & Shanghai Hotels Ltd. 0045
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 5,46-0,04 (-%0,82)
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 5,45 | -%0,82 | HKD 5,59 | HKD 5,59 | HKD 5,44 | 293,50K |
| 2026-09-30 | HKD 5,50 | -%1,79 | HKD 5,60 | HKD 5,62 | HKD 5,47 | 150,00K |
| 2026-09-29 | HKD 5,60 | +%1,54 | HKD 5,55 | HKD 5,61 | HKD 5,54 | 95,50K |
| 2026-09-28 | HKD 5,51 | +%0,55 | HKD 5,50 | HKD 5,55 | HKD 5,50 | 18,00K |
| 2026-09-25 | HKD 5,49 | -%0,27 | HKD 5,56 | HKD 5,56 | HKD 5,45 | 130,00K |
| 2026-09-24 | HKD 5,50 | +%0,09 | HKD 5,50 | HKD 5,50 | HKD 5,47 | 176,00K |
| 2026-09-23 | HKD 5,49 | +%1,57 | HKD 5,45 | HKD 5,51 | HKD 5,44 | 59,50K |
| 2026-09-22 | HKD 5,41 | +%1,41 | HKD 5,39 | HKD 5,41 | HKD 5,32 | 150,50K |
| 2026-09-21 | HKD 5,34 | +%0,66 | HKD 5,35 | HKD 5,37 | HKD 5,28 | 274,00K |
| 2026-09-18 | HKD 5,30 | -%0,09 | HKD 5,41 | HKD 5,41 | HKD 5,30 | 128,00K |
| 2026-09-17 | HKD 5,30 | +%0,09 | HKD 5,38 | HKD 5,38 | HKD 5,24 | 207,50K |
| 2026-09-16 | HKD 5,30 | -%1,12 | HKD 5,45 | HKD 5,45 | HKD 5,29 | 214,50K |
| 2026-09-15 | HKD 5,36 | -%0,37 | HKD 5,32 | HKD 5,39 | HKD 5,32 | 63,50K |
| 2026-09-14 | HKD 5,38 | -%1,47 | HKD 5,41 | HKD 5,43 | HKD 5,36 | 239,50K |
| 2026-09-11 | HKD 5,46 | -%1,09 | HKD 5,56 | HKD 5,56 | HKD 5,39 | 403,00K |
| 2026-09-10 | HKD 5,52 | -%0,36 | HKD 5,59 | HKD 5,59 | HKD 5,50 | 242,00K |
| 2026-09-09 | HKD 5,54 | -%0,81 | HKD 5,65 | HKD 5,65 | HKD 5,45 | 313,00K |
| 2026-09-08 | HKD 5,59 | -%2,45 | HKD 5,70 | HKD 5,71 | HKD 5,57 | 307,00K |
| 2026-09-07 | HKD 5,72 | +%1,24 | HKD 5,68 | HKD 5,81 | HKD 5,66 | 415,00K |
| 2026-09-04 | HKD 5,66 | -%1,14 | HKD 5,70 | HKD 5,76 | HKD 5,62 | 447,00K |
| 2026-09-03 | HKD 5,72 | +%2,42 | HKD 5,65 | HKD 5,72 | HKD 5,65 | 285,50K |
| 2026-09-02 | HKD 5,59 | -%0,71 | HKD 5,53 | HKD 5,68 | HKD 5,51 | 207,00K |
| 2026-09-01 | HKD 5,63 | +%0,99 | HKD 5,65 | HKD 5,70 | HKD 5,48 | 398,00K |
| 2026-08-31 | HKD 5,57 | +%0,91 | HKD 5,65 | HKD 5,65 | HKD 5,45 | 528,02K |
| 2026-08-28 | HKD 5,52 | -%0,18 | HKD 5,58 | HKD 5,60 | HKD 5,46 | 377,34K |
| 2026-08-27 | HKD 5,53 | -%2,12 | HKD 5,60 | HKD 5,60 | HKD 5,41 | 416,84K |
| 2026-08-26 | HKD 5,65 | +%2,91 | HKD 5,58 | HKD 5,80 | HKD 5,58 | 569,81K |
| 2026-08-25 | HKD 5,49 | +%2,71 | HKD 5,40 | HKD 5,49 | HKD 5,29 | 1,60M |
| 2026-08-24 | HKD 5,34 | -%0,74 | HKD 5,34 | HKD 5,45 | HKD 5,26 | 898,50K |
| 2026-08-21 | HKD 5,39 | +%2,28 | HKD 5,30 | HKD 5,49 | HKD 5,30 | 674,26K |
| 2026-08-20 | HKD 5,26 | +%0,48 | HKD 5,22 | HKD 5,29 | HKD 5,20 | 291,77K |
| 2026-08-19 | HKD 5,24 | -%1,23 | HKD 5,30 | HKD 5,31 | HKD 5,20 | 733,00K |
| 2026-08-18 | HKD 5,30 | -%1,76 | HKD 5,37 | HKD 5,37 | HKD 5,30 | 329,06K |
| 2026-08-17 | HKD 5,40 | %0,00 | HKD 5,40 | HKD 5,47 | HKD 5,34 | 172,00K |
| 2026-08-14 | HKD 5,40 | -%2,17 | HKD 5,59 | HKD 5,59 | HKD 5,32 | 249,60K |
| 2026-08-13 | HKD 5,52 | +%0,09 | HKD 5,59 | HKD 5,59 | HKD 5,47 | 89,00K |
| 2026-08-12 | HKD 5,51 | -%2,30 | HKD 5,63 | HKD 5,63 | HKD 5,49 | 249,50K |
| 2026-08-11 | HKD 5,64 | -%2,67 | HKD 5,80 | HKD 5,80 | HKD 5,63 | 818,50K |
| 2026-08-10 | HKD 5,80 | -%1,69 | HKD 5,89 | HKD 5,89 | HKD 5,72 | 394,50K |
| 2026-08-07 | HKD 5,90 | -%0,34 | HKD 6,00 | HKD 6,03 | HKD 5,89 | 305,50K |
| 2026-08-06 | HKD 5,92 | +%0,17 | HKD 6,00 | HKD 6,03 | HKD 5,89 | 319,13K |
| 2026-08-05 | HKD 5,91 | +%0,34 | HKD 5,97 | HKD 6,07 | HKD 5,69 | 1,04M |
| 2026-08-04 | HKD 5,89 | +%1,55 | HKD 5,82 | HKD 6,00 | HKD 5,82 | 398,50K |
| 2026-08-03 | HKD 5,80 | -%2,85 | HKD 5,90 | HKD 5,90 | HKD 5,73 | 188,52K |
| 2026-07-31 | HKD 5,97 | -%1,81 | HKD 6,02 | HKD 6,04 | HKD 5,90 | 83,00K |
| 2026-07-30 | HKD 6,08 | -%0,33 | HKD 6,12 | HKD 6,12 | HKD 6,05 | 184,00K |
| 2026-07-29 | HKD 6,10 | +%1,50 | HKD 6,07 | HKD 6,23 | HKD 6,06 | 312,50K |
| 2026-07-28 | HKD 6,01 | +%1,01 | HKD 5,98 | HKD 6,01 | HKD 5,85 | 308,00K |
| 2026-07-27 | HKD 5,95 | +%3,48 | HKD 5,74 | HKD 6,01 | HKD 5,72 | 284,00K |
| 2026-07-24 | HKD 5,75 | +%4,36 | HKD 5,54 | HKD 5,75 | HKD 5,53 | 287,00K |
| 2026-07-23 | HKD 5,51 | -%1,25 | HKD 5,60 | HKD 5,60 | HKD 5,51 | 109,50K |
| 2026-07-22 | HKD 5,58 | +%0,72 | HKD 5,53 | HKD 5,67 | HKD 5,52 | 367,01K |
| 2026-07-21 | HKD 5,54 | +%2,97 | HKD 5,48 | HKD 5,58 | HKD 5,48 | 160,72K |
| 2026-07-20 | HKD 5,38 | -%0,74 | HKD 5,43 | HKD 5,43 | HKD 5,35 | 793,00K |
| 2026-07-17 | HKD 5,42 | -%1,45 | HKD 5,40 | HKD 5,52 | HKD 5,40 | 310,50K |
| 2026-07-16 | HKD 5,50 | -%0,90 | HKD 5,42 | HKD 5,56 | HKD 5,42 | 209,12K |
| 2026-07-15 | HKD 5,55 | +%2,21 | HKD 5,36 | HKD 5,68 | HKD 5,36 | 268,00K |
| 2026-07-14 | HKD 5,43 | +%0,93 | HKD 5,26 | HKD 5,48 | HKD 5,26 | 305,50K |
| 2026-07-13 | HKD 5,38 | -%2,18 | HKD 5,32 | HKD 5,49 | HKD 5,32 | 655,00K |
| 2026-07-10 | HKD 5,50 | -%1,96 | HKD 5,31 | HKD 5,61 | HKD 5,31 | 344,50K |
| 2026-07-09 | HKD 5,61 | +%4,86 | HKD 5,35 | HKD 5,73 | HKD 5,35 | 547,05K |
| 2026-07-08 | HKD 5,35 | +%1,71 | HKD 5,26 | HKD 5,40 | HKD 5,22 | 133,50K |
| 2026-07-07 | HKD 5,26 | -%2,23 | HKD 5,38 | HKD 5,38 | HKD 5,25 | 222,00K |
| 2026-07-06 | HKD 5,38 | +%0,75 | HKD 5,30 | HKD 5,38 | HKD 5,25 | 98,50K |
| 2026-07-03 | HKD 5,34 | +%0,95 | HKD 5,33 | HKD 5,34 | HKD 5,23 | 122,00K |
| 2026-07-02 | HKD 5,29 | +%0,57 | HKD 5,33 | HKD 5,33 | HKD 5,18 | 122,00K |
| 2026-06-30 | HKD 5,26 | %0,00 | HKD 5,28 | HKD 5,28 | HKD 5,13 | 264,08K |
| 2026-06-29 | HKD 5,26 | +%1,35 | HKD 5,34 | HKD 5,34 | HKD 5,22 | 294,00K |
| 2026-06-26 | HKD 5,19 | -%4,07 | HKD 5,39 | HKD 5,39 | HKD 5,18 | 60,50K |
| 2026-06-25 | HKD 5,41 | +%4,24 | HKD 5,16 | HKD 5,41 | HKD 5,10 | 549,00K |
| 2026-06-24 | HKD 5,19 | -%0,19 | HKD 5,29 | HKD 5,29 | HKD 5,17 | 83,50K |
| 2026-06-23 | HKD 5,20 | -%1,33 | HKD 5,26 | HKD 5,32 | HKD 5,20 | 123,50K |
| 2026-06-22 | HKD 5,27 | -%0,38 | HKD 5,22 | HKD 5,30 | HKD 5,21 | 70,00K |
| 2026-06-18 | HKD 5,29 | -%3,64 | HKD 5,45 | HKD 5,45 | HKD 5,29 | 161,00K |
| 2026-06-17 | HKD 5,49 | +%0,92 | HKD 5,50 | HKD 5,53 | HKD 5,38 | 131,50K |
| 2026-06-16 | HKD 5,44 | -%1,81 | HKD 5,55 | HKD 5,55 | HKD 5,40 | 49,00K |
| 2026-06-15 | HKD 5,54 | +%0,54 | HKD 5,51 | HKD 5,55 | HKD 5,50 | 61,50K |
| 2026-06-12 | HKD 5,51 | +%2,04 | HKD 5,40 | HKD 5,56 | HKD 5,40 | 89,36K |
| 2026-06-11 | HKD 5,40 | -%4,09 | HKD 5,52 | HKD 5,52 | HKD 5,37 | 335,00K |
| 2026-06-10 | HKD 5,63 | -%1,57 | HKD 5,70 | HKD 5,71 | HKD 5,62 | 15,50K |
| 2026-06-09 | HKD 5,72 | -%3,87 | HKD 5,81 | HKD 5,83 | HKD 5,72 | 221,00K |
| 2026-06-08 | HKD 5,95 | +%0,85 | HKD 5,90 | HKD 5,95 | HKD 5,88 | 113,00K |
| 2026-06-05 | HKD 5,90 | -%1,01 | HKD 5,90 | HKD 5,90 | HKD 5,90 | 216,50K |
| 2026-06-04 | HKD 5,96 | +%0,85 | HKD 5,91 | HKD 5,96 | HKD 5,90 | 185,00K |
| 2026-06-03 | HKD 5,91 | +%0,51 | HKD 5,90 | HKD 5,90 | HKD 5,87 | 162,11K |
| 2026-06-02 | HKD 5,88 | %0,00 | HKD 5,87 | HKD 5,87 | HKD 5,85 | 10,00K |
| 2026-06-01 | HKD 5,88 | +%0,17 | HKD 5,87 | HKD 5,88 | HKD 5,87 | 2,00K |
| 2026-05-29 | HKD 5,87 | %0,00 | HKD 5,80 | HKD 5,87 | HKD 5,80 | 128,00K |
| 2026-05-28 | HKD 5,87 | +%0,34 | HKD 5,85 | HKD 5,87 | HKD 5,80 | 239,00K |
| 2026-05-27 | HKD 5,85 | -%0,68 | HKD 5,86 | HKD 5,86 | HKD 5,84 | 15,00K |