Hong Kong Ferry Holdings Co. Ltd. 0050
HKEX · Çin Hong Kong ÖİB · Finans
HKD 4,70-0,01 (-%0,32)
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 4,74 | +%0,74 | HKD 4,76 | HKD 4,76 | HKD 4,68 | 80,00K |
| 2026-09-30 | HKD 4,71 | +%0,21 | HKD 4,70 | HKD 4,71 | HKD 4,70 | 37,00K |
| 2026-09-29 | HKD 4,70 | %0,00 | HKD 4,77 | HKD 4,77 | HKD 4,70 | 67,00K |
| 2026-09-28 | HKD 4,70 | +%0,21 | HKD 4,72 | HKD 4,72 | HKD 4,68 | 84,00K |
| 2026-09-25 | HKD 4,69 | -%0,53 | HKD 4,72 | HKD 4,73 | HKD 4,68 | 105,00K |
| 2026-09-24 | HKD 4,72 | -%0,21 | HKD 4,72 | HKD 4,72 | HKD 4,71 | 48,00K |
| 2026-09-23 | HKD 4,72 | -%0,11 | HKD 4,72 | HKD 4,74 | HKD 4,72 | 20,00K |
| 2026-09-22 | HKD 4,73 | -%0,11 | HKD 4,74 | HKD 4,74 | HKD 4,72 | 15,00K |
| 2026-09-21 | HKD 4,74 | -%0,11 | HKD 4,72 | HKD 4,76 | HKD 4,72 | 68,97K |
| 2026-09-18 | HKD 4,74 | +%0,53 | HKD 4,75 | HKD 4,75 | HKD 4,73 | 77,00K |
| 2026-09-17 | HKD 4,72 | -%0,42 | HKD 4,77 | HKD 4,77 | HKD 4,72 | 52,00K |
| 2026-09-16 | HKD 4,74 | +%0,74 | HKD 4,70 | HKD 4,76 | HKD 4,70 | 53,00K |
| 2026-09-15 | HKD 4,70 | -%3,49 | HKD 4,91 | HKD 4,91 | HKD 4,69 | 1,29M |
| 2026-09-14 | HKD 4,87 | %0,00 | HKD 4,97 | HKD 4,97 | HKD 4,87 | 10,00K |
| 2026-09-11 | HKD 4,87 | -%1,02 | HKD 4,91 | HKD 4,91 | HKD 4,86 | 228,00K |
| 2026-09-10 | HKD 4,92 | -%0,61 | HKD 4,95 | HKD 4,95 | HKD 4,90 | 31,00K |
| 2026-09-09 | HKD 4,95 | %0,00 | HKD 4,93 | HKD 4,95 | HKD 4,89 | 166,00K |
| 2026-09-08 | HKD 4,95 | -%1,00 | HKD 4,99 | HKD 4,99 | HKD 4,93 | 55,04K |
| 2026-09-07 | HKD 5,00 | %0,00 | HKD 5,00 | HKD 5,00 | HKD 4,97 | 64,00K |
| 2026-09-04 | HKD 5,00 | +%0,40 | HKD 4,93 | HKD 5,07 | HKD 4,93 | 58,00K |
| 2026-09-03 | HKD 4,98 | -%1,87 | HKD 5,08 | HKD 5,08 | HKD 4,97 | 13,00K |
| 2026-09-02 | HKD 5,07 | +%2,11 | HKD 4,97 | HKD 5,07 | HKD 4,91 | 25,00K |
| 2026-09-01 | HKD 4,97 | %0,00 | HKD 4,95 | HKD 4,99 | HKD 4,95 | 26,00K |
| 2026-08-31 | HKD 4,97 | -%1,19 | HKD 5,00 | HKD 5,00 | HKD 4,97 | 50,00K |
| 2026-08-28 | HKD 5,03 | +%0,60 | HKD 5,07 | HKD 5,07 | HKD 5,00 | 55,00K |
| 2026-08-27 | HKD 5,00 | -%0,60 | HKD 5,03 | HKD 5,05 | HKD 4,97 | 166,00K |
| 2026-08-26 | HKD 5,03 | -%0,20 | HKD 5,09 | HKD 5,09 | HKD 5,03 | 160,00K |
| 2026-08-25 | HKD 5,04 | -%0,20 | HKD 5,09 | HKD 5,09 | HKD 4,97 | 204,60K |
| 2026-08-24 | HKD 5,05 | +%3,06 | HKD 4,95 | HKD 5,05 | HKD 4,90 | 579,00K |
| 2026-08-21 | HKD 4,90 | -%0,10 | HKD 4,91 | HKD 4,92 | HKD 4,90 | 60,04K |
| 2026-08-20 | HKD 4,91 | +%0,62 | HKD 4,86 | HKD 4,93 | HKD 4,85 | 107,00K |
| 2026-08-19 | HKD 4,88 | +%0,52 | HKD 4,87 | HKD 4,90 | HKD 4,84 | 111,00K |
| 2026-08-18 | HKD 4,85 | %0,00 | HKD 4,84 | HKD 4,85 | HKD 4,83 | 127,00K |
| 2026-08-17 | HKD 4,85 | +%0,21 | HKD 4,85 | HKD 4,86 | HKD 4,83 | 85,00K |
| 2026-08-14 | HKD 4,84 | +%0,21 | HKD 4,86 | HKD 4,86 | HKD 4,83 | 73,00K |
| 2026-08-13 | HKD 4,83 | %0,00 | HKD 4,85 | HKD 4,85 | HKD 4,83 | 23,00K |
| 2026-08-12 | HKD 4,83 | -%0,41 | HKD 4,88 | HKD 4,88 | HKD 4,83 | 76,00K |
| 2026-08-11 | HKD 4,85 | -%0,21 | HKD 4,85 | HKD 4,86 | HKD 4,84 | 52,01K |
| 2026-08-10 | HKD 4,86 | %0,00 | HKD 4,87 | HKD 4,87 | HKD 4,86 | 38,50K |
| 2026-08-07 | HKD 4,86 | -%0,10 | HKD 4,85 | HKD 4,86 | HKD 4,85 | 57,00K |
| 2026-08-06 | HKD 4,86 | +%0,10 | HKD 4,86 | HKD 4,86 | HKD 4,86 | 0 |
| 2026-08-05 | HKD 4,86 | -%0,31 | HKD 4,87 | HKD 4,88 | HKD 4,86 | 98,00K |
| 2026-08-04 | HKD 4,88 | %0,00 | HKD 4,88 | HKD 4,88 | HKD 4,88 | 0 |
| 2026-08-03 | HKD 4,88 | +%0,10 | HKD 4,89 | HKD 4,89 | HKD 4,86 | 94,00K |
| 2026-07-31 | HKD 4,87 | +%0,21 | HKD 4,90 | HKD 4,90 | HKD 4,86 | 20,00K |
| 2026-07-30 | HKD 4,86 | -%0,21 | HKD 4,86 | HKD 4,90 | HKD 4,85 | 93,01K |
| 2026-07-29 | HKD 4,87 | -%0,41 | HKD 4,86 | HKD 4,90 | HKD 4,86 | 26,00K |
| 2026-07-28 | HKD 4,89 | -%0,20 | HKD 4,87 | HKD 4,89 | HKD 4,87 | 9,00K |
| 2026-07-27 | HKD 4,90 | +%1,45 | HKD 4,86 | HKD 4,90 | HKD 4,83 | 29,00K |
| 2026-07-24 | HKD 4,83 | -%0,62 | HKD 4,85 | HKD 4,86 | HKD 4,83 | 60,00K |
| 2026-07-23 | HKD 4,86 | +%0,83 | HKD 4,85 | HKD 4,88 | HKD 4,85 | 45,40K |
| 2026-07-22 | HKD 4,82 | %0,00 | HKD 4,82 | HKD 4,82 | HKD 4,82 | 0 |
| 2026-07-21 | HKD 4,82 | -%0,82 | HKD 4,86 | HKD 4,86 | HKD 4,82 | 220,00K |
| 2026-07-20 | HKD 4,86 | +%0,21 | HKD 4,84 | HKD 4,89 | HKD 4,84 | 9,00K |
| 2026-07-17 | HKD 4,85 | +%0,21 | HKD 4,87 | HKD 4,87 | HKD 4,84 | 11,00K |
| 2026-07-16 | HKD 4,84 | %0,00 | HKD 4,85 | HKD 4,92 | HKD 4,84 | 139,00K |
| 2026-07-15 | HKD 4,84 | -%0,21 | HKD 4,85 | HKD 4,85 | HKD 4,84 | 15,00K |
| 2026-07-14 | HKD 4,85 | +%0,21 | HKD 4,85 | HKD 4,85 | HKD 4,85 | 0 |
| 2026-07-13 | HKD 4,84 | -%0,62 | HKD 4,87 | HKD 4,87 | HKD 4,80 | 48,00K |
| 2026-07-10 | HKD 4,87 | +%1,46 | HKD 4,85 | HKD 4,87 | HKD 4,80 | 457,00K |
| 2026-07-09 | HKD 4,80 | +%0,21 | HKD 4,81 | HKD 4,81 | HKD 4,80 | 14,00K |
| 2026-07-08 | HKD 4,79 | %0,00 | HKD 4,80 | HKD 4,80 | HKD 4,79 | 18,25K |
| 2026-07-07 | HKD 4,79 | -%0,21 | HKD 4,80 | HKD 4,80 | HKD 4,79 | 49,01K |
| 2026-07-06 | HKD 4,80 | +%0,63 | HKD 4,80 | HKD 4,85 | HKD 4,80 | 303,00K |
| 2026-07-03 | HKD 4,77 | %0,00 | HKD 4,89 | HKD 4,89 | HKD 4,75 | 100,00K |
| 2026-07-02 | HKD 4,77 | +%0,21 | HKD 4,79 | HKD 4,80 | HKD 4,77 | 46,00K |
| 2026-06-30 | HKD 4,76 | -%1,86 | HKD 4,85 | HKD 4,85 | HKD 4,75 | 25,00K |
| 2026-06-29 | HKD 4,85 | +%2,32 | HKD 4,78 | HKD 4,91 | HKD 4,77 | 153,00K |
| 2026-06-26 | HKD 4,74 | -%1,25 | HKD 4,80 | HKD 4,81 | HKD 4,74 | 139,00K |
| 2026-06-25 | HKD 4,80 | +%1,48 | HKD 4,74 | HKD 4,80 | HKD 4,74 | 108,60K |
| 2026-06-24 | HKD 4,73 | -%0,21 | HKD 4,74 | HKD 4,79 | HKD 4,71 | 92,00K |
| 2026-06-23 | HKD 4,74 | -%0,42 | HKD 4,76 | HKD 4,76 | HKD 4,74 | 51,00K |
| 2026-06-22 | HKD 4,76 | -%0,21 | HKD 4,76 | HKD 4,80 | HKD 4,76 | 169,00K |
| 2026-06-18 | HKD 4,77 | -%0,83 | HKD 4,82 | HKD 4,82 | HKD 4,76 | 184,00K |
| 2026-06-17 | HKD 4,81 | -%1,03 | HKD 4,86 | HKD 4,86 | HKD 4,81 | 20,00K |
| 2026-06-16 | HKD 4,86 | +%0,83 | HKD 4,85 | HKD 4,96 | HKD 4,85 | 139,00K |
| 2026-06-15 | HKD 4,82 | +%0,21 | HKD 4,82 | HKD 4,84 | HKD 4,82 | 25,00K |
| 2026-06-12 | HKD 4,81 | %0,00 | HKD 4,81 | HKD 4,88 | HKD 4,80 | 31,11K |
| 2026-06-11 | HKD 4,81 | +%0,21 | HKD 4,80 | HKD 4,84 | HKD 4,79 | 119,00K |
| 2026-06-10 | HKD 4,80 | -%0,62 | HKD 4,85 | HKD 4,85 | HKD 4,80 | 125,00K |
| 2026-06-09 | HKD 4,83 | -%1,02 | HKD 4,89 | HKD 4,89 | HKD 4,83 | 242,83K |
| 2026-06-08 | HKD 4,88 | -%1,61 | HKD 4,96 | HKD 4,96 | HKD 4,84 | 448,00K |
| 2026-06-05 | HKD 4,96 | -%0,20 | HKD 4,97 | HKD 4,97 | HKD 4,92 | 74,40K |
| 2026-06-04 | HKD 4,97 | -%0,20 | HKD 5,09 | HKD 5,09 | HKD 4,97 | 30,00K |
| 2026-06-03 | HKD 4,98 | -%3,11 | HKD 5,07 | HKD 5,07 | HKD 4,98 | 89,00K |
| 2026-06-02 | HKD 5,14 | +%0,19 | HKD 5,14 | HKD 5,15 | HKD 5,13 | 62,00K |
| 2026-06-01 | HKD 5,13 | +%0,39 | HKD 5,14 | HKD 5,14 | HKD 5,13 | 23,00K |
| 2026-05-29 | HKD 5,11 | -%0,39 | HKD 5,13 | HKD 5,13 | HKD 5,11 | 177,00K |
| 2026-05-28 | HKD 5,13 | -%0,58 | HKD 5,14 | HKD 5,14 | HKD 5,12 | 82,00K |
| 2026-05-27 | HKD 5,16 | -%0,96 | HKD 5,16 | HKD 5,20 | HKD 5,16 | 22,00K |