Tianli Holdings Group Limited 0117
HKEX · Çin Hong Kong ÖİB · Elektronik Teknoloji
HKD 3,69+0,15 (+%4,10)
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 3,65 | +%3,25 | HKD 3,54 | HKD 3,74 | HKD 3,54 | 1,91M |
| 2026-09-30 | HKD 3,54 | +%3,66 | HKD 3,47 | HKD 3,56 | HKD 3,30 | 1,33M |
| 2026-09-29 | HKD 3,41 | -%1,16 | HKD 3,50 | HKD 3,56 | HKD 3,40 | 780,00K |
| 2026-09-28 | HKD 3,45 | +%6,47 | HKD 3,39 | HKD 3,55 | HKD 3,16 | 3,61M |
| 2026-09-25 | HKD 3,24 | -%6,75 | HKD 3,48 | HKD 3,48 | HKD 3,23 | 636,00K |
| 2026-09-24 | HKD 3,48 | -%1,14 | HKD 3,46 | HKD 3,76 | HKD 3,36 | 2,29M |
| 2026-09-23 | HKD 3,52 | -%0,98 | HKD 3,67 | HKD 3,83 | HKD 3,39 | 2,59M |
| 2026-09-22 | HKD 3,56 | -%7,30 | HKD 4,00 | HKD 4,05 | HKD 3,52 | 4,77M |
| 2026-09-21 | HKD 3,84 | -%4,12 | HKD 4,00 | HKD 4,50 | HKD 3,79 | 10,29M |
| 2026-09-18 | HKD 4,00 | +%3,49 | HKD 3,97 | HKD 4,10 | HKD 3,62 | 7,17M |
| 2026-09-17 | HKD 3,87 | -%0,90 | HKD 3,87 | HKD 3,96 | HKD 3,77 | 4,15M |
| 2026-09-16 | HKD 3,90 | +%10,48 | HKD 3,60 | HKD 3,94 | HKD 3,48 | 7,09M |
| 2026-09-15 | HKD 3,53 | +%4,28 | HKD 3,37 | HKD 3,60 | HKD 3,28 | 5,19M |
| 2026-09-14 | HKD 3,38 | -%3,84 | HKD 3,50 | HKD 3,68 | HKD 3,23 | 7,31M |
| 2026-09-11 | HKD 3,52 | +%8,31 | HKD 3,10 | HKD 3,63 | HKD 3,10 | 11,07M |
| 2026-09-10 | HKD 3,25 | +%20,37 | HKD 2,69 | HKD 3,35 | HKD 2,64 | 15,56M |
| 2026-09-09 | HKD 2,70 | +%8,22 | HKD 2,50 | HKD 2,74 | HKD 2,50 | 3,42M |
| 2026-09-08 | HKD 2,49 | -%4,41 | HKD 2,60 | HKD 2,72 | HKD 2,48 | 1,70M |
| 2026-09-07 | HKD 2,61 | +%7,85 | HKD 2,42 | HKD 2,65 | HKD 2,42 | 1,82M |
| 2026-09-04 | HKD 2,42 | -%0,82 | HKD 2,56 | HKD 2,56 | HKD 2,40 | 1,69M |
| 2026-09-03 | HKD 2,44 | -%4,13 | HKD 2,60 | HKD 2,60 | HKD 2,40 | 2,04M |
| 2026-09-02 | HKD 2,55 | -%8,78 | HKD 2,65 | HKD 2,65 | HKD 2,50 | 2,86M |
| 2026-09-01 | HKD 2,79 | -%4,62 | HKD 2,92 | HKD 2,92 | HKD 2,68 | 2,11M |
| 2026-08-31 | HKD 2,92 | +%1,21 | HKD 2,76 | HKD 2,99 | HKD 2,76 | 1,56M |
| 2026-08-28 | HKD 2,89 | -%2,53 | HKD 3,00 | HKD 3,11 | HKD 2,89 | 2,73M |
| 2026-08-27 | HKD 2,96 | +%2,95 | HKD 2,85 | HKD 2,98 | HKD 2,76 | 2,65M |
| 2026-08-26 | HKD 2,88 | -%1,03 | HKD 3,05 | HKD 3,05 | HKD 2,88 | 1,73M |
| 2026-08-25 | HKD 2,91 | +%11,49 | HKD 2,61 | HKD 2,92 | HKD 2,59 | 4,53M |
| 2026-08-24 | HKD 2,61 | -%11,38 | HKD 2,94 | HKD 2,95 | HKD 2,60 | 5,18M |
| 2026-08-21 | HKD 2,94 | +%1,38 | HKD 2,90 | HKD 3,05 | HKD 2,87 | 2,24M |
| 2026-08-20 | HKD 2,90 | -%1,36 | HKD 2,94 | HKD 3,01 | HKD 2,88 | 3,06M |
| 2026-08-19 | HKD 2,94 | -%15,37 | HKD 3,25 | HKD 3,25 | HKD 2,85 | 10,85M |
| 2026-08-18 | HKD 3,48 | -%4,66 | HKD 3,71 | HKD 3,71 | HKD 3,35 | 5,31M |
| 2026-08-17 | HKD 3,65 | -%0,82 | HKD 3,68 | HKD 3,81 | HKD 3,54 | 3,90M |
| 2026-08-14 | HKD 3,68 | +%15,36 | HKD 3,30 | HKD 4,03 | HKD 3,28 | 13,95M |
| 2026-08-13 | HKD 3,19 | +%9,25 | HKD 3,04 | HKD 3,32 | HKD 2,99 | 7,41M |
| 2026-08-12 | HKD 2,92 | +%0,86 | HKD 2,85 | HKD 3,07 | HKD 2,82 | 3,46M |
| 2026-08-11 | HKD 2,89 | -%7,95 | HKD 3,14 | HKD 3,36 | HKD 2,85 | 9,15M |
| 2026-08-10 | HKD 3,14 | +%6,25 | HKD 3,01 | HKD 3,19 | HKD 2,80 | 6,04M |
| 2026-08-07 | HKD 2,96 | +%5,34 | HKD 2,81 | HKD 3,13 | HKD 2,70 | 5,71M |
| 2026-08-06 | HKD 2,81 | -%12,19 | HKD 2,98 | HKD 3,01 | HKD 2,60 | 11,83M |
| 2026-08-05 | HKD 3,20 | +%21,67 | HKD 2,65 | HKD 3,50 | HKD 2,63 | 14,36M |
| 2026-08-04 | HKD 2,63 | +%9,81 | HKD 2,50 | HKD 2,65 | HKD 2,42 | 4,70M |
| 2026-08-03 | HKD 2,39 | -%2,64 | HKD 2,50 | HKD 2,76 | HKD 2,38 | 4,71M |
| 2026-07-31 | HKD 2,46 | +%12,33 | HKD 2,51 | HKD 2,80 | HKD 2,40 | 11,66M |
| 2026-07-30 | HKD 2,19 | +%3,30 | HKD 2,12 | HKD 2,25 | HKD 2,06 | 10,15M |
| 2026-07-29 | HKD 2,12 | -%0,93 | HKD 2,27 | HKD 2,28 | HKD 1,97 | 5,31M |
| 2026-07-28 | HKD 2,14 | -%18,63 | HKD 2,55 | HKD 2,55 | HKD 2,07 | 6,13M |
| 2026-07-27 | HKD 2,63 | +%6,48 | HKD 2,38 | HKD 2,75 | HKD 2,33 | 4,05M |
| 2026-07-24 | HKD 2,47 | -%10,83 | HKD 2,70 | HKD 2,79 | HKD 2,35 | 3,64M |
| 2026-07-23 | HKD 2,77 | +%2,59 | HKD 2,75 | HKD 3,25 | HKD 2,74 | 14,19M |
| 2026-07-22 | HKD 2,70 | +%3,05 | HKD 2,69 | HKD 2,90 | HKD 2,43 | 8,21M |
| 2026-07-21 | HKD 2,62 | +%5,22 | HKD 2,45 | HKD 2,69 | HKD 2,22 | 8,14M |
| 2026-07-20 | HKD 2,49 | -%5,68 | HKD 2,64 | HKD 2,81 | HKD 2,30 | 9,82M |
| 2026-07-17 | HKD 2,64 | -%12,58 | HKD 3,02 | HKD 3,02 | HKD 2,52 | 10,37M |
| 2026-07-16 | HKD 3,02 | -%7,08 | HKD 3,26 | HKD 3,27 | HKD 3,01 | 2,31M |
| 2026-07-15 | HKD 3,25 | -%2,69 | HKD 3,66 | HKD 3,66 | HKD 3,15 | 5,54M |
| 2026-07-14 | HKD 3,34 | +%6,03 | HKD 3,17 | HKD 3,36 | HKD 2,89 | 9,32M |
| 2026-07-13 | HKD 3,15 | -%12,26 | HKD 3,50 | HKD 3,82 | HKD 3,15 | 11,45M |
| 2026-07-10 | HKD 3,59 | -%14,73 | HKD 4,30 | HKD 4,44 | HKD 3,57 | 8,27M |
| 2026-07-09 | HKD 4,21 | +%3,19 | HKD 4,08 | HKD 4,35 | HKD 3,78 | 10,88M |
| 2026-07-08 | HKD 4,08 | -%8,93 | HKD 4,48 | HKD 4,62 | HKD 4,00 | 10,49M |
| 2026-07-07 | HKD 4,48 | -%6,67 | HKD 4,75 | HKD 4,82 | HKD 4,01 | 8,07M |
| 2026-07-06 | HKD 4,80 | -%3,23 | HKD 5,26 | HKD 5,26 | HKD 4,53 | 7,98M |
| 2026-07-03 | HKD 4,96 | -%0,80 | HKD 4,80 | HKD 5,57 | HKD 4,58 | 16,28M |
| 2026-07-02 | HKD 5,00 | -%6,37 | HKD 4,98 | HKD 5,20 | HKD 4,37 | 23,23M |
| 2026-06-30 | HKD 5,34 | +%20,27 | HKD 4,45 | HKD 5,36 | HKD 4,30 | 19,39M |
| 2026-06-29 | HKD 4,44 | +%16,23 | HKD 4,00 | HKD 4,75 | HKD 3,91 | 17,69M |
| 2026-06-26 | HKD 3,82 | +%1,60 | HKD 3,73 | HKD 4,04 | HKD 3,50 | 12,27M |
| 2026-06-25 | HKD 3,76 | -%4,33 | HKD 4,15 | HKD 4,34 | HKD 3,66 | 21,12M |
| 2026-06-24 | HKD 3,93 | -%14,19 | HKD 4,61 | HKD 4,82 | HKD 3,75 | 26,43M |
| 2026-06-23 | HKD 4,58 | -%24,17 | HKD 6,16 | HKD 6,16 | HKD 4,25 | 31,72M |
| 2026-06-22 | HKD 6,04 | -%7,22 | HKD 6,55 | HKD 6,78 | HKD 5,85 | 12,86M |
| 2026-06-18 | HKD 6,51 | -%7,13 | HKD 7,30 | HKD 7,40 | HKD 6,15 | 18,41M |
| 2026-06-17 | HKD 7,01 | -%2,64 | HKD 7,00 | HKD 8,10 | HKD 6,92 | 18,13M |
| 2026-06-16 | HKD 7,20 | +%6,51 | HKD 6,76 | HKD 7,39 | HKD 6,52 | 25,74M |
| 2026-06-15 | HKD 6,76 | +%22,24 | HKD 6,10 | HKD 6,79 | HKD 5,79 | 21,90M |
| 2026-06-12 | HKD 5,53 | -%11,94 | HKD 6,70 | HKD 6,98 | HKD 5,30 | 22,94M |
| 2026-06-11 | HKD 6,28 | +%1,13 | HKD 6,23 | HKD 7,18 | HKD 5,89 | 18,76M |
| 2026-06-10 | HKD 6,21 | -%12,90 | HKD 6,98 | HKD 6,98 | HKD 6,21 | 14,26M |
| 2026-06-09 | HKD 7,13 | +%26,64 | HKD 5,80 | HKD 7,40 | HKD 5,80 | 25,62M |
| 2026-06-08 | HKD 5,63 | -%11,62 | HKD 5,73 | HKD 6,74 | HKD 5,15 | 25,79M |
| 2026-06-05 | HKD 6,37 | -%13,92 | HKD 7,39 | HKD 7,99 | HKD 6,36 | 30,31M |
| 2026-06-04 | HKD 7,40 | +%2,78 | HKD 6,97 | HKD 8,39 | HKD 6,57 | 22,39M |
| 2026-06-03 | HKD 7,20 | +%20,81 | HKD 6,28 | HKD 7,70 | HKD 6,22 | 33,97M |
| 2026-06-02 | HKD 5,96 | +%3,11 | HKD 5,78 | HKD 6,28 | HKD 5,01 | 23,53M |
| 2026-06-01 | HKD 5,78 | -%4,15 | HKD 6,10 | HKD 6,76 | HKD 5,08 | 41,10M |
| 2026-05-29 | HKD 6,03 | +%8,65 | HKD 6,38 | HKD 7,44 | HKD 5,25 | 55,28M |
| 2026-05-28 | HKD 5,55 | +%42,31 | HKD 4,15 | HKD 5,99 | HKD 4,10 | 65,18M |
| 2026-05-27 | HKD 3,90 | +%9,24 | HKD 3,99 | HKD 4,10 | HKD 3,38 | 30,66M |