China Ruyi Holdings Limited 0136
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 1,56-0,02 (-%0,96)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1,57 | +%2,61 | HKD 1,53 | HKD 1,58 | HKD 1,51 | 102,27M |
| 2026-09-29 | HKD 1,53 | +%0,99 | HKD 1,51 | HKD 1,55 | HKD 1,50 | 43,30M |
| 2026-09-28 | HKD 1,51 | -%1,30 | HKD 1,53 | HKD 1,55 | HKD 1,48 | 51,18M |
| 2026-09-25 | HKD 1,53 | +%0,66 | HKD 1,51 | HKD 1,54 | HKD 1,46 | 29,06M |
| 2026-09-24 | HKD 1,52 | -%4,09 | HKD 1,59 | HKD 1,60 | HKD 1,51 | 48,99M |
| 2026-09-23 | HKD 1,59 | +%9,66 | HKD 1,46 | HKD 1,60 | HKD 1,46 | 135,83M |
| 2026-09-22 | HKD 1,45 | -%3,97 | HKD 1,51 | HKD 1,51 | HKD 1,45 | 49,41M |
| 2026-09-21 | HKD 1,51 | +%2,03 | HKD 1,47 | HKD 1,52 | HKD 1,45 | 47,69M |
| 2026-09-18 | HKD 1,48 | %0,00 | HKD 1,47 | HKD 1,49 | HKD 1,46 | 89,56M |
| 2026-09-17 | HKD 1,48 | +%0,34 | HKD 1,46 | HKD 1,51 | HKD 1,46 | 49,32M |
| 2026-09-16 | HKD 1,48 | +%2,08 | HKD 1,45 | HKD 1,48 | HKD 1,43 | 90,23M |
| 2026-09-15 | HKD 1,45 | -%4,62 | HKD 1,50 | HKD 1,58 | HKD 1,44 | 117,17M |
| 2026-09-14 | HKD 1,51 | +%2,71 | HKD 1,46 | HKD 1,55 | HKD 1,46 | 83,67M |
| 2026-09-11 | HKD 1,48 | -%1,34 | HKD 1,50 | HKD 1,51 | HKD 1,47 | 79,31M |
| 2026-09-10 | HKD 1,50 | +%4,18 | HKD 1,43 | HKD 1,53 | HKD 1,41 | 90,46M |
| 2026-09-09 | HKD 1,43 | -%2,38 | HKD 1,48 | HKD 1,48 | HKD 1,42 | 115,50M |
| 2026-09-08 | HKD 1,47 | -%3,29 | HKD 1,52 | HKD 1,59 | HKD 1,47 | 145,61M |
| 2026-09-07 | HKD 1,52 | +%11,36 | HKD 1,37 | HKD 1,54 | HKD 1,37 | 294,38M |
| 2026-09-04 | HKD 1,37 | +%11,43 | HKD 1,24 | HKD 1,39 | HKD 1,24 | 229,37M |
| 2026-09-03 | HKD 1,23 | +%0,41 | HKD 1,23 | HKD 1,26 | HKD 1,20 | 112,53M |
| 2026-09-02 | HKD 1,22 | -%1,61 | HKD 1,24 | HKD 1,25 | HKD 1,17 | 157,95M |
| 2026-09-01 | HKD 1,24 | -%7,81 | HKD 1,35 | HKD 1,35 | HKD 1,24 | 347,95M |
| 2026-08-31 | HKD 1,35 | -%5,94 | HKD 1,42 | HKD 1,42 | HKD 1,34 | 933,67M |
| 2026-08-28 | HKD 1,43 | -%0,69 | HKD 1,45 | HKD 1,49 | HKD 1,43 | 39,30M |
| 2026-08-27 | HKD 1,44 | -%1,37 | HKD 1,47 | HKD 1,48 | HKD 1,42 | 60,85M |
| 2026-08-26 | HKD 1,46 | -%1,02 | HKD 1,49 | HKD 1,54 | HKD 1,46 | 128,61M |
| 2026-08-25 | HKD 1,48 | +%4,98 | HKD 1,41 | HKD 1,53 | HKD 1,41 | 310,67M |
| 2026-08-24 | HKD 1,40 | -%1,40 | HKD 1,41 | HKD 1,45 | HKD 1,40 | 50,68M |
| 2026-08-21 | HKD 1,42 | -%0,35 | HKD 1,44 | HKD 1,44 | HKD 1,41 | 30,60M |
| 2026-08-20 | HKD 1,43 | +%1,42 | HKD 1,41 | HKD 1,46 | HKD 1,38 | 68,60M |
| 2026-08-19 | HKD 1,41 | +%0,36 | HKD 1,39 | HKD 1,43 | HKD 1,38 | 46,35M |
| 2026-08-18 | HKD 1,40 | %0,00 | HKD 1,40 | HKD 1,42 | HKD 1,39 | 25,80M |
| 2026-08-17 | HKD 1,40 | +%0,72 | HKD 1,39 | HKD 1,40 | HKD 1,38 | 35,50M |
| 2026-08-14 | HKD 1,39 | -%1,41 | HKD 1,41 | HKD 1,41 | HKD 1,38 | 35,88M |
| 2026-08-13 | HKD 1,41 | -%3,74 | HKD 1,47 | HKD 1,47 | HKD 1,40 | 62,24M |
| 2026-08-12 | HKD 1,47 | -%1,67 | HKD 1,49 | HKD 1,50 | HKD 1,47 | 50,28M |
| 2026-08-11 | HKD 1,50 | -%0,66 | HKD 1,51 | HKD 1,52 | HKD 1,47 | 51,44M |
| 2026-08-10 | HKD 1,50 | +%4,51 | HKD 1,45 | HKD 1,50 | HKD 1,45 | 88,52M |
| 2026-08-07 | HKD 1,44 | -%1,37 | HKD 1,46 | HKD 1,46 | HKD 1,43 | 27,13M |
| 2026-08-06 | HKD 1,46 | -%1,35 | HKD 1,48 | HKD 1,48 | HKD 1,43 | 34,35M |
| 2026-08-05 | HKD 1,48 | +%0,68 | HKD 1,47 | HKD 1,49 | HKD 1,46 | 38,56M |
| 2026-08-04 | HKD 1,47 | +%0,68 | HKD 1,46 | HKD 1,48 | HKD 1,42 | 67,13M |
| 2026-08-03 | HKD 1,46 | +%1,39 | HKD 1,44 | HKD 1,47 | HKD 1,41 | 46,55M |
| 2026-07-31 | HKD 1,44 | +%2,13 | HKD 1,41 | HKD 1,46 | HKD 1,39 | 76,03M |
| 2026-07-30 | HKD 1,41 | -%1,40 | HKD 1,42 | HKD 1,42 | HKD 1,39 | 50,35M |
| 2026-07-29 | HKD 1,43 | +%5,15 | HKD 1,37 | HKD 1,44 | HKD 1,36 | 89,09M |
| 2026-07-28 | HKD 1,36 | +%0,74 | HKD 1,35 | HKD 1,37 | HKD 1,35 | 47,77M |
| 2026-07-27 | HKD 1,35 | -%1,46 | HKD 1,37 | HKD 1,38 | HKD 1,35 | 42,12M |
| 2026-07-24 | HKD 1,37 | -%1,44 | HKD 1,39 | HKD 1,39 | HKD 1,36 | 41,52M |
| 2026-07-23 | HKD 1,39 | -%0,71 | HKD 1,40 | HKD 1,40 | HKD 1,38 | 28,42M |
| 2026-07-22 | HKD 1,40 | %0,00 | HKD 1,40 | HKD 1,40 | HKD 1,37 | 59,45M |
| 2026-07-21 | HKD 1,40 | +%0,72 | HKD 1,39 | HKD 1,41 | HKD 1,36 | 103,52M |
| 2026-07-20 | HKD 1,39 | -%2,11 | HKD 1,43 | HKD 1,43 | HKD 1,37 | 96,64M |
| 2026-07-17 | HKD 1,42 | -%6,58 | HKD 1,52 | HKD 1,52 | HKD 1,42 | 137,69M |
| 2026-07-16 | HKD 1,52 | +%4,83 | HKD 1,44 | HKD 1,53 | HKD 1,44 | 177,88M |
| 2026-07-15 | HKD 1,45 | +%2,11 | HKD 1,43 | HKD 1,47 | HKD 1,39 | 133,83M |
| 2026-07-14 | HKD 1,42 | +%2,90 | HKD 1,39 | HKD 1,42 | HKD 1,33 | 271,35M |
| 2026-07-13 | HKD 1,38 | -%12,10 | HKD 1,57 | HKD 1,59 | HKD 1,37 | 269,63M |
| 2026-07-10 | HKD 1,57 | +%0,64 | HKD 1,56 | HKD 1,61 | HKD 1,52 | 171,91M |
| 2026-07-09 | HKD 1,56 | +%0,65 | HKD 1,52 | HKD 1,58 | HKD 1,49 | 136,10M |
| 2026-07-08 | HKD 1,55 | +%9,15 | HKD 1,42 | HKD 1,55 | HKD 1,40 | 133,30M |
| 2026-07-07 | HKD 1,42 | -%2,07 | HKD 1,43 | HKD 1,48 | HKD 1,40 | 120,70M |
| 2026-07-06 | HKD 1,45 | -%3,33 | HKD 1,55 | HKD 1,61 | HKD 1,43 | 217,93M |
| 2026-07-03 | HKD 1,50 | +%3,45 | HKD 1,46 | HKD 1,52 | HKD 1,46 | 77,06M |
| 2026-07-02 | HKD 1,45 | -%2,68 | HKD 1,55 | HKD 1,58 | HKD 1,42 | 117,72M |
| 2026-06-30 | HKD 1,49 | +%2,05 | HKD 1,47 | HKD 1,52 | HKD 1,47 | 86,38M |
| 2026-06-29 | HKD 1,46 | +%8,15 | HKD 1,38 | HKD 1,49 | HKD 1,38 | 111,22M |
| 2026-06-26 | HKD 1,35 | -%2,88 | HKD 1,39 | HKD 1,42 | HKD 1,35 | 83,09M |
| 2026-06-25 | HKD 1,39 | -%1,42 | HKD 1,40 | HKD 1,42 | HKD 1,37 | 72,12M |
| 2026-06-24 | HKD 1,41 | +%0,71 | HKD 1,43 | HKD 1,43 | HKD 1,36 | 66,46M |
| 2026-06-23 | HKD 1,40 | -%0,71 | HKD 1,41 | HKD 1,45 | HKD 1,37 | 77,01M |
| 2026-06-22 | HKD 1,41 | -%4,73 | HKD 1,46 | HKD 1,47 | HKD 1,41 | 73,14M |
| 2026-06-18 | HKD 1,48 | +%0,68 | HKD 1,46 | HKD 1,48 | HKD 1,42 | 77,50M |
| 2026-06-17 | HKD 1,47 | -%6,37 | HKD 1,56 | HKD 1,57 | HKD 1,45 | 78,55M |
| 2026-06-16 | HKD 1,57 | %0,00 | HKD 1,55 | HKD 1,62 | HKD 1,54 | 152,36M |
| 2026-06-15 | HKD 1,57 | +%11,35 | HKD 1,43 | HKD 1,58 | HKD 1,39 | 181,74M |
| 2026-06-12 | HKD 1,41 | +%5,22 | HKD 1,37 | HKD 1,41 | HKD 1,32 | 534,25M |
| 2026-06-11 | HKD 1,34 | -%2,90 | HKD 1,38 | HKD 1,40 | HKD 1,34 | 95,59M |
| 2026-06-10 | HKD 1,38 | +%0,73 | HKD 1,38 | HKD 1,41 | HKD 1,34 | 115,57M |
| 2026-06-09 | HKD 1,37 | -%2,84 | HKD 1,43 | HKD 1,43 | HKD 1,36 | 97,55M |
| 2026-06-08 | HKD 1,41 | -%0,70 | HKD 1,41 | HKD 1,43 | HKD 1,37 | 74,28M |
| 2026-06-05 | HKD 1,42 | -%1,39 | HKD 1,44 | HKD 1,46 | HKD 1,41 | 52,06M |
| 2026-06-04 | HKD 1,44 | -%2,70 | HKD 1,50 | HKD 1,50 | HKD 1,42 | 86,20M |
| 2026-06-03 | HKD 1,48 | -%6,33 | HKD 1,58 | HKD 1,60 | HKD 1,48 | 125,75M |
| 2026-06-02 | HKD 1,58 | +%3,95 | HKD 1,53 | HKD 1,62 | HKD 1,51 | 169,74M |
| 2026-06-01 | HKD 1,52 | +%11,76 | HKD 1,41 | HKD 1,60 | HKD 1,41 | 258,26M |
| 2026-05-29 | HKD 1,36 | -%4,23 | HKD 1,42 | HKD 1,43 | HKD 1,36 | 105,93M |
| 2026-05-28 | HKD 1,42 | %0,00 | HKD 1,42 | HKD 1,47 | HKD 1,31 | 194,93M |
| 2026-05-27 | HKD 1,42 | -%1,39 | HKD 1,44 | HKD 1,46 | HKD 1,41 | 93,21M |
| 2026-05-26 | HKD 1,44 | -%0,69 | HKD 1,45 | HKD 1,49 | HKD 1,41 | 83,73M |