Poly Property Group Co. Ltd. 0119
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,29-0,03 (-%2,28)
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 1,29 | -%1,90 | HKD 1,33 | HKD 1,33 | HKD 1,28 | 2,48M |
| 2026-09-30 | HKD 1,32 | -%3,66 | HKD 1,36 | HKD 1,36 | HKD 1,24 | 55,35M |
| 2026-09-29 | HKD 1,37 | +%5,81 | HKD 1,29 | HKD 1,37 | HKD 1,28 | 26,18M |
| 2026-09-28 | HKD 1,29 | +%2,79 | HKD 1,25 | HKD 1,30 | HKD 1,25 | 7,55M |
| 2026-09-25 | HKD 1,25 | -%2,33 | HKD 1,27 | HKD 1,27 | HKD 1,23 | 4,40M |
| 2026-09-24 | HKD 1,28 | +%0,78 | HKD 1,28 | HKD 1,28 | HKD 1,25 | 8,32M |
| 2026-09-23 | HKD 1,27 | +%0,79 | HKD 1,26 | HKD 1,34 | HKD 1,26 | 29,65M |
| 2026-09-22 | HKD 1,26 | -%1,17 | HKD 1,28 | HKD 1,29 | HKD 1,26 | 7,73M |
| 2026-09-21 | HKD 1,28 | +%3,64 | HKD 1,24 | HKD 1,29 | HKD 1,20 | 29,06M |
| 2026-09-18 | HKD 1,24 | +%3,78 | HKD 1,21 | HKD 1,24 | HKD 1,19 | 13,21M |
| 2026-09-17 | HKD 1,19 | -%1,65 | HKD 1,22 | HKD 1,22 | HKD 1,17 | 10,21M |
| 2026-09-16 | HKD 1,21 | +%0,83 | HKD 1,20 | HKD 1,22 | HKD 1,18 | 9,79M |
| 2026-09-15 | HKD 1,20 | -%0,83 | HKD 1,21 | HKD 1,21 | HKD 1,19 | 13,61M |
| 2026-09-14 | HKD 1,21 | -%0,41 | HKD 1,22 | HKD 1,22 | HKD 1,20 | 10,53M |
| 2026-09-11 | HKD 1,22 | -%2,80 | HKD 1,25 | HKD 1,25 | HKD 1,22 | 11,07M |
| 2026-09-10 | HKD 1,25 | -%0,79 | HKD 1,26 | HKD 1,26 | HKD 1,24 | 11,64M |
| 2026-09-09 | HKD 1,26 | -%2,33 | HKD 1,29 | HKD 1,30 | HKD 1,26 | 14,34M |
| 2026-09-08 | HKD 1,29 | -%0,39 | HKD 1,29 | HKD 1,32 | HKD 1,28 | 10,26M |
| 2026-09-07 | HKD 1,29 | -%4,07 | HKD 1,35 | HKD 1,35 | HKD 1,28 | 27,27M |
| 2026-09-04 | HKD 1,35 | +%2,66 | HKD 1,33 | HKD 1,38 | HKD 1,33 | 33,47M |
| 2026-09-03 | HKD 1,32 | +%2,33 | HKD 1,28 | HKD 1,35 | HKD 1,28 | 14,78M |
| 2026-09-02 | HKD 1,28 | -%1,53 | HKD 1,31 | HKD 1,31 | HKD 1,25 | 34,05M |
| 2026-09-01 | HKD 1,30 | -%4,04 | HKD 1,37 | HKD 1,38 | HKD 1,29 | 34,65M |
| 2026-08-31 | HKD 1,36 | -%8,11 | HKD 1,55 | HKD 1,57 | HKD 1,36 | 60,47M |
| 2026-08-28 | HKD 1,48 | %0,00 | HKD 1,50 | HKD 1,51 | HKD 1,46 | 19,17M |
| 2026-08-27 | HKD 1,48 | -%1,00 | HKD 1,50 | HKD 1,51 | HKD 1,47 | 13,35M |
| 2026-08-26 | HKD 1,50 | +%1,01 | HKD 1,48 | HKD 1,52 | HKD 1,48 | 11,16M |
| 2026-08-25 | HKD 1,48 | %0,00 | HKD 1,48 | HKD 1,51 | HKD 1,48 | 4,85M |
| 2026-08-24 | HKD 1,48 | -%2,95 | HKD 1,54 | HKD 1,54 | HKD 1,47 | 12,11M |
| 2026-08-21 | HKD 1,52 | +%0,99 | HKD 1,51 | HKD 1,52 | HKD 1,50 | 6,84M |
| 2026-08-20 | HKD 1,51 | +%3,07 | HKD 1,49 | HKD 1,55 | HKD 1,49 | 16,89M |
| 2026-08-19 | HKD 1,47 | -%1,35 | HKD 1,48 | HKD 1,51 | HKD 1,47 | 15,31M |
| 2026-08-18 | HKD 1,49 | %0,00 | HKD 1,50 | HKD 1,51 | HKD 1,48 | 11,42M |
| 2026-08-17 | HKD 1,49 | +%0,68 | HKD 1,49 | HKD 1,50 | HKD 1,48 | 7,48M |
| 2026-08-14 | HKD 1,48 | -%1,01 | HKD 1,49 | HKD 1,49 | HKD 1,46 | 8,63M |
| 2026-08-13 | HKD 1,49 | -%4,18 | HKD 1,56 | HKD 1,56 | HKD 1,48 | 19,33M |
| 2026-08-12 | HKD 1,55 | +%5,78 | HKD 1,48 | HKD 1,58 | HKD 1,46 | 22,17M |
| 2026-08-11 | HKD 1,47 | -%2,33 | HKD 1,51 | HKD 1,52 | HKD 1,47 | 14,04M |
| 2026-08-10 | HKD 1,50 | +%0,67 | HKD 1,50 | HKD 1,53 | HKD 1,50 | 12,82M |
| 2026-08-07 | HKD 1,50 | -%1,32 | HKD 1,50 | HKD 1,51 | HKD 1,47 | 17,65M |
| 2026-08-06 | HKD 1,51 | -%1,62 | HKD 1,52 | HKD 1,54 | HKD 1,49 | 11,96M |
| 2026-08-05 | HKD 1,54 | +%1,65 | HKD 1,52 | HKD 1,54 | HKD 1,50 | 11,33M |
| 2026-08-04 | HKD 1,51 | -%0,33 | HKD 1,53 | HKD 1,53 | HKD 1,48 | 10,81M |
| 2026-08-03 | HKD 1,52 | %0,00 | HKD 1,53 | HKD 1,54 | HKD 1,50 | 14,81M |
| 2026-07-31 | HKD 1,52 | %0,00 | HKD 1,54 | HKD 1,56 | HKD 1,51 | 10,43M |
| 2026-07-30 | HKD 1,52 | -%1,30 | HKD 1,54 | HKD 1,57 | HKD 1,51 | 14,68M |
| 2026-07-29 | HKD 1,54 | +%2,67 | HKD 1,50 | HKD 1,57 | HKD 1,50 | 11,88M |
| 2026-07-28 | HKD 1,50 | -%2,60 | HKD 1,55 | HKD 1,55 | HKD 1,49 | 15,70M |
| 2026-07-27 | HKD 1,54 | +%2,67 | HKD 1,52 | HKD 1,55 | HKD 1,50 | 10,21M |
| 2026-07-24 | HKD 1,50 | -%3,23 | HKD 1,55 | HKD 1,55 | HKD 1,49 | 8,51M |
| 2026-07-23 | HKD 1,55 | %0,00 | HKD 1,54 | HKD 1,58 | HKD 1,53 | 6,93M |
| 2026-07-22 | HKD 1,55 | +%1,97 | HKD 1,52 | HKD 1,56 | HKD 1,50 | 14,18M |
| 2026-07-21 | HKD 1,52 | %0,00 | HKD 1,54 | HKD 1,54 | HKD 1,50 | 4,91M |
| 2026-07-20 | HKD 1,52 | +%1,33 | HKD 1,51 | HKD 1,53 | HKD 1,50 | 5,08M |
| 2026-07-17 | HKD 1,50 | -%3,85 | HKD 1,56 | HKD 1,59 | HKD 1,46 | 18,26M |
| 2026-07-16 | HKD 1,56 | +%0,65 | HKD 1,55 | HKD 1,60 | HKD 1,54 | 9,82M |
| 2026-07-15 | HKD 1,55 | +%1,97 | HKD 1,50 | HKD 1,56 | HKD 1,50 | 15,86M |
| 2026-07-14 | HKD 1,52 | +%2,01 | HKD 1,47 | HKD 1,53 | HKD 1,45 | 9,50M |
| 2026-07-13 | HKD 1,49 | +%0,68 | HKD 1,52 | HKD 1,52 | HKD 1,45 | 13,49M |
| 2026-07-10 | HKD 1,48 | +%1,37 | HKD 1,45 | HKD 1,52 | HKD 1,42 | 13,56M |
| 2026-07-09 | HKD 1,46 | -%3,95 | HKD 1,50 | HKD 1,50 | HKD 1,45 | 11,08M |
| 2026-07-08 | HKD 1,52 | +%3,40 | HKD 1,48 | HKD 1,52 | HKD 1,46 | 15,91M |
| 2026-07-07 | HKD 1,47 | -%3,29 | HKD 1,53 | HKD 1,53 | HKD 1,45 | 15,42M |
| 2026-07-06 | HKD 1,52 | %0,00 | HKD 1,53 | HKD 1,53 | HKD 1,48 | 15,87M |
| 2026-07-03 | HKD 1,52 | -%5,59 | HKD 1,61 | HKD 1,61 | HKD 1,49 | 54,65M |
| 2026-07-02 | HKD 1,61 | +%2,55 | HKD 1,59 | HKD 1,65 | HKD 1,59 | 13,07M |
| 2026-06-30 | HKD 1,57 | -%1,26 | HKD 1,63 | HKD 1,63 | HKD 1,53 | 11,75M |
| 2026-06-29 | HKD 1,59 | %0,00 | HKD 1,59 | HKD 1,62 | HKD 1,56 | 15,73M |
| 2026-06-26 | HKD 1,59 | -%1,24 | HKD 1,60 | HKD 1,61 | HKD 1,57 | 11,88M |
| 2026-06-25 | HKD 1,61 | %0,00 | HKD 1,61 | HKD 1,63 | HKD 1,55 | 23,22M |
| 2026-06-24 | HKD 1,61 | -%1,83 | HKD 1,65 | HKD 1,66 | HKD 1,59 | 13,18M |
| 2026-06-23 | HKD 1,64 | -%1,20 | HKD 1,67 | HKD 1,67 | HKD 1,58 | 24,98M |
| 2026-06-22 | HKD 1,66 | -%0,60 | HKD 1,67 | HKD 1,68 | HKD 1,60 | 34,32M |
| 2026-06-18 | HKD 1,67 | -%7,73 | HKD 1,82 | HKD 1,82 | HKD 1,66 | 40,71M |
| 2026-06-17 | HKD 1,81 | -%3,72 | HKD 1,87 | HKD 1,88 | HKD 1,80 | 15,12M |
| 2026-06-16 | HKD 1,88 | -%2,08 | HKD 1,91 | HKD 1,92 | HKD 1,85 | 17,08M |
| 2026-06-15 | HKD 1,92 | -%1,03 | HKD 1,96 | HKD 1,96 | HKD 1,87 | 17,70M |
| 2026-06-12 | HKD 1,94 | +%2,11 | HKD 1,91 | HKD 1,97 | HKD 1,91 | 6,50M |
| 2026-06-11 | HKD 1,90 | -%2,06 | HKD 1,93 | HKD 1,96 | HKD 1,86 | 17,60M |
| 2026-06-10 | HKD 1,94 | -%0,51 | HKD 1,94 | HKD 1,96 | HKD 1,91 | 5,52M |
| 2026-06-09 | HKD 1,95 | -%2,50 | HKD 1,99 | HKD 1,99 | HKD 1,94 | 8,30M |
| 2026-06-08 | HKD 2,00 | -%1,48 | HKD 2,02 | HKD 2,04 | HKD 1,96 | 10,91M |
| 2026-06-05 | HKD 2,03 | -%1,46 | HKD 2,06 | HKD 2,11 | HKD 2,02 | 11,23M |
| 2026-06-04 | HKD 2,06 | -%1,44 | HKD 2,07 | HKD 2,10 | HKD 2,03 | 9,96M |
| 2026-06-03 | HKD 2,09 | -%0,95 | HKD 2,09 | HKD 2,12 | HKD 2,06 | 6,99M |
| 2026-06-02 | HKD 2,11 | -%1,40 | HKD 2,16 | HKD 2,18 | HKD 2,09 | 22,92M |
| 2026-06-01 | HKD 2,14 | +%2,88 | HKD 2,08 | HKD 2,22 | HKD 2,08 | 14,90M |
| 2026-05-29 | HKD 2,08 | -%0,95 | HKD 2,14 | HKD 2,18 | HKD 2,08 | 33,74M |
| 2026-05-28 | HKD 2,10 | -%2,78 | HKD 2,16 | HKD 2,18 | HKD 2,06 | 16,09M |
| 2026-05-27 | HKD 2,16 | +%0,93 | HKD 2,12 | HKD 2,17 | HKD 2,10 | 12,78M |