China Overseas Grand Oceans Group Limited 0081
HKEX · Çin Hong Kong ÖİB · Finans
HKD 3,07-0,09 (-%2,85)
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 3,07 | -%2,69 | HKD 3,15 | HKD 3,15 | HKD 3,05 | 704,35K |
| 2026-09-30 | HKD 3,15 | +%3,27 | HKD 2,97 | HKD 3,18 | HKD 2,92 | 27,35M |
| 2026-09-29 | HKD 3,06 | +%5,71 | HKD 2,88 | HKD 3,09 | HKD 2,88 | 19,63M |
| 2026-09-28 | HKD 2,89 | +%4,14 | HKD 2,78 | HKD 2,93 | HKD 2,78 | 7,67M |
| 2026-09-25 | HKD 2,78 | -%0,36 | HKD 2,74 | HKD 2,78 | HKD 2,63 | 1,87M |
| 2026-09-24 | HKD 2,79 | -%2,62 | HKD 2,82 | HKD 2,82 | HKD 2,77 | 2,90M |
| 2026-09-23 | HKD 2,86 | +%2,14 | HKD 2,84 | HKD 2,92 | HKD 2,84 | 2,44M |
| 2026-09-22 | HKD 2,80 | -%0,53 | HKD 2,81 | HKD 2,84 | HKD 2,78 | 2,55M |
| 2026-09-21 | HKD 2,82 | -%2,09 | HKD 2,82 | HKD 2,86 | HKD 2,72 | 9,90M |
| 2026-09-18 | HKD 2,88 | +%4,93 | HKD 2,85 | HKD 2,88 | HKD 2,71 | 11,46M |
| 2026-09-17 | HKD 2,74 | -%4,36 | HKD 2,89 | HKD 2,89 | HKD 2,73 | 3,45M |
| 2026-09-16 | HKD 2,87 | +%4,56 | HKD 2,68 | HKD 2,88 | HKD 2,68 | 4,74M |
| 2026-09-15 | HKD 2,74 | +%0,18 | HKD 2,73 | HKD 2,78 | HKD 2,68 | 2,95M |
| 2026-09-14 | HKD 2,73 | -%1,80 | HKD 2,74 | HKD 2,77 | HKD 2,72 | 3,80M |
| 2026-09-11 | HKD 2,79 | -%5,91 | HKD 2,89 | HKD 2,89 | HKD 2,78 | 6,37M |
| 2026-09-10 | HKD 2,96 | +%1,54 | HKD 2,87 | HKD 2,96 | HKD 2,85 | 6,47M |
| 2026-09-09 | HKD 2,91 | %0,00 | HKD 2,91 | HKD 2,93 | HKD 2,84 | 4,17M |
| 2026-09-08 | HKD 2,91 | +%4,29 | HKD 2,80 | HKD 2,95 | HKD 2,77 | 6,16M |
| 2026-09-07 | HKD 2,80 | -%1,76 | HKD 2,85 | HKD 2,89 | HKD 2,77 | 3,50M |
| 2026-09-04 | HKD 2,85 | +%4,98 | HKD 2,79 | HKD 2,92 | HKD 2,75 | 7,90M |
| 2026-09-03 | HKD 2,71 | +%2,07 | HKD 2,69 | HKD 2,79 | HKD 2,65 | 4,84M |
| 2026-09-02 | HKD 2,65 | -%0,38 | HKD 2,62 | HKD 2,68 | HKD 2,55 | 7,83M |
| 2026-09-01 | HKD 2,66 | %0,00 | HKD 2,52 | HKD 2,71 | HKD 2,52 | 14,56M |
| 2026-08-31 | HKD 2,66 | -%6,16 | HKD 2,85 | HKD 2,86 | HKD 2,63 | 15,90M |
| 2026-08-28 | HKD 2,84 | +%0,18 | HKD 2,84 | HKD 2,99 | HKD 2,77 | 11,40M |
| 2026-08-27 | HKD 2,84 | -%0,53 | HKD 2,81 | HKD 2,87 | HKD 2,80 | 6,69M |
| 2026-08-26 | HKD 2,85 | +%5,17 | HKD 2,83 | HKD 2,90 | HKD 2,76 | 23,39M |
| 2026-08-25 | HKD 2,71 | +%5,86 | HKD 2,69 | HKD 2,87 | HKD 2,63 | 34,01M |
| 2026-08-24 | HKD 2,56 | -%0,97 | HKD 2,59 | HKD 2,63 | HKD 2,49 | 6,86M |
| 2026-08-21 | HKD 2,59 | -%0,39 | HKD 2,60 | HKD 2,60 | HKD 2,56 | 3,75M |
| 2026-08-20 | HKD 2,60 | +%2,17 | HKD 2,60 | HKD 2,66 | HKD 2,58 | 2,82M |
| 2026-08-19 | HKD 2,54 | +%0,79 | HKD 2,53 | HKD 2,61 | HKD 2,51 | 3,54M |
| 2026-08-18 | HKD 2,52 | -%1,37 | HKD 2,50 | HKD 2,59 | HKD 2,50 | 3,00M |
| 2026-08-17 | HKD 2,56 | +%0,20 | HKD 2,55 | HKD 2,56 | HKD 2,49 | 5,63M |
| 2026-08-14 | HKD 2,55 | +%0,99 | HKD 2,51 | HKD 2,56 | HKD 2,46 | 4,59M |
| 2026-08-13 | HKD 2,53 | -%4,54 | HKD 2,63 | HKD 2,63 | HKD 2,49 | 6,95M |
| 2026-08-12 | HKD 2,64 | +%6,01 | HKD 2,53 | HKD 2,67 | HKD 2,45 | 4,84M |
| 2026-08-11 | HKD 2,49 | -%1,96 | HKD 2,55 | HKD 2,56 | HKD 2,47 | 1,72M |
| 2026-08-10 | HKD 2,55 | +%1,60 | HKD 2,58 | HKD 2,61 | HKD 2,53 | 7,40M |
| 2026-08-07 | HKD 2,51 | -%0,40 | HKD 2,52 | HKD 2,53 | HKD 2,45 | 8,89M |
| 2026-08-06 | HKD 2,52 | %0,00 | HKD 2,52 | HKD 2,52 | HKD 2,46 | 3,98M |
| 2026-08-05 | HKD 2,52 | +%3,93 | HKD 2,37 | HKD 2,56 | HKD 2,37 | 12,08M |
| 2026-08-04 | HKD 2,42 | -%0,62 | HKD 2,44 | HKD 2,44 | HKD 2,38 | 3,36M |
| 2026-08-03 | HKD 2,43 | -%0,61 | HKD 2,45 | HKD 2,46 | HKD 2,39 | 4,53M |
| 2026-07-31 | HKD 2,45 | -%5,04 | HKD 2,52 | HKD 2,53 | HKD 2,45 | 4,83M |
| 2026-07-30 | HKD 2,58 | +%1,18 | HKD 2,60 | HKD 2,63 | HKD 2,54 | 5,42M |
| 2026-07-29 | HKD 2,55 | +%3,24 | HKD 2,53 | HKD 2,62 | HKD 2,52 | 5,47M |
| 2026-07-28 | HKD 2,47 | +%1,23 | HKD 2,43 | HKD 2,48 | HKD 2,41 | 7,71M |
| 2026-07-27 | HKD 2,44 | -%0,81 | HKD 2,45 | HKD 2,46 | HKD 2,41 | 2,93M |
| 2026-07-24 | HKD 2,46 | -%3,15 | HKD 2,49 | HKD 2,51 | HKD 2,44 | 2,84M |
| 2026-07-23 | HKD 2,54 | -%0,78 | HKD 2,56 | HKD 2,60 | HKD 2,52 | 4,11M |
| 2026-07-22 | HKD 2,56 | +%4,92 | HKD 2,42 | HKD 2,56 | HKD 2,40 | 5,21M |
| 2026-07-21 | HKD 2,44 | +%2,95 | HKD 2,39 | HKD 2,48 | HKD 2,33 | 5,24M |
| 2026-07-20 | HKD 2,37 | +%0,85 | HKD 2,29 | HKD 2,42 | HKD 2,29 | 5,20M |
| 2026-07-17 | HKD 2,35 | -%2,49 | HKD 2,43 | HKD 2,43 | HKD 2,28 | 4,28M |
| 2026-07-16 | HKD 2,41 | +%1,69 | HKD 2,36 | HKD 2,48 | HKD 2,36 | 7,77M |
| 2026-07-15 | HKD 2,37 | +%5,80 | HKD 2,24 | HKD 2,39 | HKD 2,22 | 11,34M |
| 2026-07-14 | HKD 2,24 | +%0,90 | HKD 2,20 | HKD 2,24 | HKD 2,18 | 4,54M |
| 2026-07-13 | HKD 2,22 | +%1,37 | HKD 2,18 | HKD 2,23 | HKD 2,14 | 3,64M |
| 2026-07-10 | HKD 2,19 | +%0,92 | HKD 2,16 | HKD 2,25 | HKD 2,13 | 4,68M |
| 2026-07-09 | HKD 2,17 | -%3,12 | HKD 2,19 | HKD 2,21 | HKD 2,14 | 5,10M |
| 2026-07-08 | HKD 2,24 | +%0,45 | HKD 2,22 | HKD 2,28 | HKD 2,18 | 3,87M |
| 2026-07-07 | HKD 2,23 | -%2,62 | HKD 2,33 | HKD 2,33 | HKD 2,19 | 7,36M |
| 2026-07-06 | HKD 2,29 | +%0,88 | HKD 2,31 | HKD 2,31 | HKD 2,24 | 2,85M |
| 2026-07-03 | HKD 2,27 | +%2,25 | HKD 2,19 | HKD 2,29 | HKD 2,19 | 5,24M |
| 2026-07-02 | HKD 2,22 | -%0,45 | HKD 2,27 | HKD 2,32 | HKD 2,21 | 6,63M |
| 2026-06-30 | HKD 2,23 | +%2,29 | HKD 2,21 | HKD 2,24 | HKD 2,15 | 4,42M |
| 2026-06-29 | HKD 2,18 | +%0,93 | HKD 2,17 | HKD 2,23 | HKD 2,10 | 7,77M |
| 2026-06-26 | HKD 2,16 | -%4,00 | HKD 2,25 | HKD 2,23 | HKD 2,14 | 6,13M |
| 2026-06-25 | HKD 2,25 | %0,00 | HKD 2,35 | HKD 2,35 | HKD 2,13 | 16,72M |
| 2026-06-24 | HKD 2,25 | -%0,88 | HKD 2,32 | HKD 2,32 | HKD 2,22 | 4,35M |
| 2026-06-23 | HKD 2,27 | -%4,22 | HKD 2,36 | HKD 2,39 | HKD 2,20 | 17,19M |
| 2026-06-22 | HKD 2,37 | -%2,47 | HKD 2,42 | HKD 2,44 | HKD 2,32 | 9,91M |
| 2026-06-18 | HKD 2,43 | -%4,33 | HKD 2,54 | HKD 2,55 | HKD 2,40 | 11,35M |
| 2026-06-17 | HKD 2,54 | -%1,93 | HKD 2,55 | HKD 2,58 | HKD 2,52 | 4,29M |
| 2026-06-16 | HKD 2,59 | -%3,00 | HKD 2,64 | HKD 2,64 | HKD 2,57 | 6,83M |
| 2026-06-15 | HKD 2,67 | -%0,74 | HKD 2,68 | HKD 2,71 | HKD 2,63 | 5,48M |
| 2026-06-12 | HKD 2,69 | +%1,13 | HKD 2,70 | HKD 2,75 | HKD 2,65 | 2,52M |
| 2026-06-11 | HKD 2,66 | -%0,37 | HKD 2,67 | HKD 2,70 | HKD 2,60 | 6,66M |
| 2026-06-10 | HKD 2,67 | +%1,52 | HKD 2,60 | HKD 2,69 | HKD 2,59 | 2,99M |
| 2026-06-09 | HKD 2,63 | -%2,23 | HKD 2,65 | HKD 2,67 | HKD 2,57 | 8,97M |
| 2026-06-08 | HKD 2,69 | -%1,10 | HKD 2,68 | HKD 2,72 | HKD 2,61 | 16,00M |
| 2026-06-05 | HKD 2,72 | -%2,51 | HKD 2,79 | HKD 2,83 | HKD 2,70 | 5,33M |
| 2026-06-04 | HKD 2,79 | -%3,13 | HKD 2,86 | HKD 2,86 | HKD 2,76 | 7,10M |
| 2026-06-03 | HKD 2,88 | -%3,03 | HKD 2,93 | HKD 2,93 | HKD 2,84 | 5,35M |
| 2026-06-02 | HKD 2,97 | +%2,41 | HKD 2,95 | HKD 3,02 | HKD 2,91 | 9,54M |
| 2026-06-01 | HKD 2,90 | %0,00 | HKD 2,91 | HKD 2,98 | HKD 2,83 | 11,68M |
| 2026-05-29 | HKD 2,90 | +%5,45 | HKD 2,72 | HKD 2,93 | HKD 2,72 | 19,65M |
| 2026-05-28 | HKD 2,75 | -%3,17 | HKD 2,84 | HKD 2,85 | HKD 2,68 | 17,59M |
| 2026-05-27 | HKD 2,84 | %0,00 | HKD 2,80 | HKD 2,85 | HKD 2,76 | 5,10M |