Guoco Group Limited 0053
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 71,500,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 71,50 | %0,00 | HKD 71,50 | HKD 71,50 | HKD 71,50 | 0 |
| 2026-09-29 | HKD 71,50 | %0,00 | HKD 71,00 | HKD 71,60 | HKD 71,00 | 24,00K |
| 2026-09-28 | HKD 71,50 | %0,00 | HKD 71,50 | HKD 71,50 | HKD 71,50 | 0 |
| 2026-09-25 | HKD 71,50 | -%0,42 | HKD 72,00 | HKD 72,00 | HKD 71,50 | 6,00K |
| 2026-09-24 | HKD 71,80 | +%0,42 | HKD 71,75 | HKD 71,80 | HKD 71,60 | 8,00K |
| 2026-09-23 | HKD 71,50 | %0,00 | HKD 71,50 | HKD 71,60 | HKD 71,30 | 14,00K |
| 2026-09-22 | HKD 71,50 | +%0,85 | HKD 70,70 | HKD 71,50 | HKD 70,50 | 3,00K |
| 2026-09-21 | HKD 70,90 | -%1,32 | HKD 71,00 | HKD 71,00 | HKD 70,00 | 25,03K |
| 2026-09-18 | HKD 71,85 | +%1,63 | HKD 71,85 | HKD 71,85 | HKD 71,85 | 1,00K |
| 2026-09-17 | HKD 70,70 | %0,00 | HKD 70,70 | HKD 70,70 | HKD 70,70 | 0 |
| 2026-09-16 | HKD 70,70 | %0,00 | HKD 70,70 | HKD 70,70 | HKD 70,70 | 0 |
| 2026-09-15 | HKD 70,70 | -%0,42 | HKD 71,00 | HKD 71,00 | HKD 70,50 | 10,00K |
| 2026-09-14 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 0 |
| 2026-09-11 | HKD 71,00 | %0,00 | HKD 71,50 | HKD 71,50 | HKD 70,55 | 16,00K |
| 2026-09-10 | HKD 71,00 | -%1,39 | HKD 71,50 | HKD 71,50 | HKD 71,00 | 4,00K |
| 2026-09-09 | HKD 72,00 | +%0,56 | HKD 72,10 | HKD 72,10 | HKD 71,70 | 7,00K |
| 2026-09-08 | HKD 71,60 | -%0,56 | HKD 71,95 | HKD 72,45 | HKD 71,60 | 10,00K |
| 2026-09-07 | HKD 72,00 | %0,00 | HKD 72,00 | HKD 72,00 | HKD 72,00 | 0 |
| 2026-09-04 | HKD 72,00 | +%0,56 | HKD 72,00 | HKD 72,00 | HKD 72,00 | 2,00K |
| 2026-09-03 | HKD 71,60 | -%0,56 | HKD 71,60 | HKD 71,60 | HKD 71,60 | 1,00K |
| 2026-09-02 | HKD 72,00 | +%1,41 | HKD 71,00 | HKD 72,00 | HKD 71,00 | 2,00K |
| 2026-09-01 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 8,00K |
| 2026-08-31 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 0 |
| 2026-08-28 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 1,00K |
| 2026-08-27 | HKD 71,00 | +%1,21 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 1,00K |
| 2026-08-26 | HKD 70,15 | -%1,89 | HKD 71,50 | HKD 71,50 | HKD 70,00 | 11,00K |
| 2026-08-25 | HKD 71,50 | %0,00 | HKD 71,50 | HKD 71,50 | HKD 71,50 | 0 |
| 2026-08-24 | HKD 71,50 | -%1,24 | HKD 71,00 | HKD 72,00 | HKD 70,30 | 4,00K |
| 2026-08-21 | HKD 72,40 | +%0,70 | HKD 72,00 | HKD 72,40 | HKD 71,75 | 12,00K |
| 2026-08-20 | HKD 71,90 | +%1,13 | HKD 71,50 | HKD 71,90 | HKD 71,50 | 6,00K |
| 2026-08-19 | HKD 71,10 | +%0,14 | HKD 71,10 | HKD 71,10 | HKD 71,10 | 0 |
| 2026-08-18 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 0 |
| 2026-08-17 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 0 |
| 2026-08-14 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 0 |
| 2026-08-13 | HKD 71,00 | %0,00 | HKD 71,00 | HKD 71,00 | HKD 71,00 | 2,00K |
| 2026-08-12 | HKD 71,00 | -%0,42 | HKD 71,10 | HKD 71,10 | HKD 71,00 | 16,00K |
| 2026-08-11 | HKD 71,30 | +%0,28 | HKD 71,15 | HKD 71,30 | HKD 71,00 | 12,00K |
| 2026-08-10 | HKD 71,10 | -%0,77 | HKD 71,10 | HKD 71,10 | HKD 71,10 | 3,00K |
| 2026-08-07 | HKD 71,65 | +%0,21 | HKD 71,65 | HKD 71,65 | HKD 71,65 | 2,00K |
| 2026-08-06 | HKD 71,50 | +%0,70 | HKD 71,00 | HKD 71,50 | HKD 71,00 | 12,00K |
| 2026-08-05 | HKD 71,00 | +%0,71 | HKD 70,80 | HKD 71,00 | HKD 70,80 | 7,00K |
| 2026-08-04 | HKD 70,50 | %0,00 | HKD 70,50 | HKD 70,50 | HKD 70,50 | 0 |
| 2026-08-03 | HKD 70,50 | +%0,36 | HKD 70,15 | HKD 70,50 | HKD 70,10 | 3,00K |
| 2026-07-31 | HKD 70,25 | %0,00 | HKD 70,25 | HKD 70,25 | HKD 70,25 | 1,00K |
| 2026-07-30 | HKD 70,25 | +%0,21 | HKD 70,20 | HKD 70,30 | HKD 70,20 | 8,00K |
| 2026-07-29 | HKD 70,10 | -%0,50 | HKD 70,35 | HKD 70,35 | HKD 70,00 | 7,00K |
| 2026-07-28 | HKD 70,45 | +%0,64 | HKD 70,30 | HKD 70,45 | HKD 70,30 | 3,00K |
| 2026-07-27 | HKD 70,00 | -%0,43 | HKD 70,00 | HKD 70,00 | HKD 69,70 | 6,00K |
| 2026-07-24 | HKD 70,30 | %0,00 | HKD 70,30 | HKD 70,30 | HKD 70,30 | 3,00K |
| 2026-07-23 | HKD 70,30 | +%0,43 | HKD 70,10 | HKD 70,30 | HKD 70,10 | 5,00K |
| 2026-07-22 | HKD 70,00 | -%0,64 | HKD 70,00 | HKD 70,00 | HKD 70,00 | 2,00K |
| 2026-07-21 | HKD 70,45 | +%0,64 | HKD 70,50 | HKD 70,50 | HKD 70,00 | 12,00K |
| 2026-07-20 | HKD 70,00 | -%0,07 | HKD 70,00 | HKD 70,00 | HKD 70,00 | 3,00K |
| 2026-07-17 | HKD 70,05 | +%0,21 | HKD 69,80 | HKD 70,80 | HKD 69,50 | 10,89K |
| 2026-07-16 | HKD 69,90 | %0,00 | HKD 70,30 | HKD 70,30 | HKD 69,55 | 4,00K |
| 2026-07-15 | HKD 69,90 | +%1,30 | HKD 69,65 | HKD 69,90 | HKD 69,60 | 6,00K |
| 2026-07-14 | HKD 69,00 | %0,00 | HKD 69,00 | HKD 69,00 | HKD 68,80 | 9,00K |
| 2026-07-13 | HKD 69,00 | +%1,02 | HKD 69,00 | HKD 69,00 | HKD 69,00 | 5,00K |
| 2026-07-10 | HKD 68,30 | +%0,29 | HKD 68,30 | HKD 68,30 | HKD 68,00 | 5,00K |
| 2026-07-09 | HKD 68,10 | %0,00 | HKD 68,10 | HKD 68,10 | HKD 68,10 | 0 |
| 2026-07-08 | HKD 68,10 | %0,00 | HKD 68,10 | HKD 68,10 | HKD 68,10 | 0 |
| 2026-07-07 | HKD 68,10 | +%1,64 | HKD 67,80 | HKD 68,65 | HKD 67,55 | 19,00K |
| 2026-07-06 | HKD 67,00 | -%0,67 | HKD 67,70 | HKD 67,70 | HKD 67,00 | 3,00K |
| 2026-07-03 | HKD 67,45 | -%0,59 | HKD 67,45 | HKD 67,45 | HKD 67,45 | 1,00K |
| 2026-07-02 | HKD 67,85 | +%1,50 | HKD 67,85 | HKD 67,85 | HKD 67,85 | 0 |
| 2026-06-30 | HKD 66,85 | %0,00 | HKD 66,70 | HKD 66,70 | HKD 66,65 | 10,00K |
| 2026-06-29 | HKD 66,85 | +%0,53 | HKD 66,85 | HKD 66,85 | HKD 66,85 | 0 |
| 2026-06-26 | HKD 66,50 | -%2,21 | HKD 67,70 | HKD 68,00 | HKD 66,50 | 31,00K |
| 2026-06-25 | HKD 68,00 | -%0,44 | HKD 68,20 | HKD 68,50 | HKD 68,00 | 12,00K |
| 2026-06-24 | HKD 68,30 | -%0,22 | HKD 68,45 | HKD 68,80 | HKD 68,10 | 8,50K |
| 2026-06-23 | HKD 68,45 | +%0,66 | HKD 68,00 | HKD 68,45 | HKD 67,50 | 7,00K |
| 2026-06-22 | HKD 68,00 | -%0,44 | HKD 67,50 | HKD 68,30 | HKD 67,50 | 6,00K |
| 2026-06-18 | HKD 68,30 | +%0,29 | HKD 68,30 | HKD 68,70 | HKD 68,30 | 8,00K |
| 2026-06-17 | HKD 68,10 | -%1,16 | HKD 68,90 | HKD 68,90 | HKD 68,10 | 7,00K |
| 2026-06-16 | HKD 68,90 | +%0,07 | HKD 69,10 | HKD 69,10 | HKD 68,90 | 9,00K |
| 2026-06-15 | HKD 68,85 | -%0,94 | HKD 69,00 | HKD 69,00 | HKD 68,80 | 5,00K |
| 2026-06-12 | HKD 69,50 | +%2,51 | HKD 69,00 | HKD 69,50 | HKD 67,80 | 6,40K |
| 2026-06-11 | HKD 67,80 | -%1,95 | HKD 69,10 | HKD 69,10 | HKD 67,80 | 24,00K |
| 2026-06-10 | HKD 69,15 | -%1,36 | HKD 70,00 | HKD 70,00 | HKD 69,05 | 6,00K |
| 2026-06-09 | HKD 70,10 | +%0,86 | HKD 69,40 | HKD 70,00 | HKD 69,40 | 5,00K |
| 2026-06-08 | HKD 69,50 | -%0,71 | HKD 69,95 | HKD 69,95 | HKD 69,05 | 14,00K |
| 2026-06-05 | HKD 70,00 | +%0,86 | HKD 69,40 | HKD 70,00 | HKD 69,10 | 12,50K |
| 2026-06-04 | HKD 69,40 | +%0,14 | HKD 69,30 | HKD 70,10 | HKD 69,30 | 8,40K |
| 2026-06-03 | HKD 69,30 | %0,00 | HKD 69,10 | HKD 70,60 | HKD 69,10 | 13,60K |
| 2026-06-02 | HKD 69,30 | +%0,65 | HKD 69,05 | HKD 69,30 | HKD 68,20 | 28,00K |
| 2026-06-01 | HKD 68,85 | -%0,29 | HKD 69,00 | HKD 69,00 | HKD 68,65 | 18,00K |
| 2026-05-29 | HKD 69,05 | %0,00 | HKD 69,05 | HKD 69,05 | HKD 69,05 | 0 |
| 2026-05-28 | HKD 69,05 | -%1,78 | HKD 70,00 | HKD 70,00 | HKD 69,05 | 23,00K |
| 2026-05-27 | HKD 70,30 | +%0,86 | HKD 70,30 | HKD 70,30 | HKD 70,30 | 0 |
| 2026-05-26 | HKD 69,70 | +%0,07 | HKD 69,65 | HKD 69,70 | HKD 69,60 | 23,00K |