China Merchants Port Holdings Co., Ltd. 0144
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 17,06-0,14 (-%0,81)
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 17,06 | -%0,81 | HKD 17,20 | HKD 17,22 | HKD 16,83 | 9,18M |
| 2026-09-29 | HKD 17,20 | +%0,47 | HKD 17,10 | HKD 17,32 | HKD 17,04 | 5,65M |
| 2026-09-28 | HKD 17,12 | +%1,36 | HKD 17,00 | HKD 17,22 | HKD 16,61 | 7,04M |
| 2026-09-25 | HKD 16,89 | +%0,90 | HKD 16,82 | HKD 16,90 | HKD 16,54 |
| 2,11M |
| 2026-09-24 | HKD 16,74 | -%0,24 | HKD 16,48 | HKD 16,75 | HKD 16,48 | 4,14M |
| 2026-09-23 | HKD 16,78 | +%0,66 | HKD 16,61 | HKD 16,91 | HKD 16,50 | 4,16M |
| 2026-09-22 | HKD 16,67 | -%0,48 | HKD 16,43 | HKD 16,69 | HKD 16,43 | 3,72M |
| 2026-09-21 | HKD 16,75 | +%1,76 | HKD 16,59 | HKD 16,80 | HKD 16,37 | 5,09M |
| 2026-09-18 | HKD 16,46 | -%1,32 | HKD 16,40 | HKD 16,68 | HKD 16,31 | 5,05M |
| 2026-09-17 | HKD 16,68 | +%0,48 | HKD 16,60 | HKD 16,68 | HKD 16,20 | 3,63M |
| 2026-09-16 | HKD 16,60 | +%2,09 | HKD 15,96 | HKD 16,60 | HKD 15,96 | 3,80M |
| 2026-09-15 | HKD 16,26 | -%0,67 | HKD 16,26 | HKD 16,44 | HKD 16,01 | 9,33M |
| 2026-09-14 | HKD 16,37 | -%1,33 | HKD 16,45 | HKD 16,61 | HKD 16,24 | 5,47M |
| 2026-09-11 | HKD 16,59 | +%0,06 | HKD 16,50 | HKD 16,59 | HKD 16,17 | 6,23M |
| 2026-09-10 | HKD 16,58 | +%0,30 | HKD 16,52 | HKD 16,58 | HKD 16,29 | 2,43M |
| 2026-09-09 | HKD 16,53 | -%0,24 | HKD 16,44 | HKD 16,58 | HKD 16,26 | 3,37M |
| 2026-09-08 | HKD 16,57 | +%1,59 | HKD 16,47 | HKD 16,57 | HKD 15,92 | 2,20M |
| 2026-09-07 | HKD 16,31 | -%0,55 | HKD 16,40 | HKD 16,42 | HKD 16,13 | 1,94M |
| 2026-09-04 | HKD 16,40 | +%1,05 | HKD 16,58 | HKD 16,58 | HKD 16,16 | 2,20M |
| 2026-09-03 | HKD 16,23 | +%0,31 | HKD 16,35 | HKD 16,48 | HKD 16,09 | 2,33M |
| 2026-09-02 | HKD 16,18 | -%1,40 | HKD 16,50 | HKD 16,50 | HKD 15,82 | 3,15M |
| 2026-09-01 | HKD 16,41 | +%2,05 | HKD 15,80 | HKD 16,58 | HKD 15,74 | 5,52M |
| 2026-08-31 | HKD 16,08 | +%0,12 | HKD 16,00 | HKD 16,13 | HKD 15,66 | 15,09M |
| 2026-08-28 | HKD 16,06 | +%1,39 | HKD 15,84 | HKD 16,06 | HKD 15,62 | 2,59M |
| 2026-08-27 | HKD 15,84 | -%0,56 | HKD 15,99 | HKD 15,99 | HKD 15,75 | 1,41M |
| 2026-08-26 | HKD 15,93 | +%0,06 | HKD 16,05 | HKD 16,05 | HKD 15,69 | 1,77M |
| 2026-08-25 | HKD 15,92 | -%1,30 | HKD 16,03 | HKD 16,20 | HKD 15,79 | 2,36M |
| 2026-08-24 | HKD 16,13 | +%1,38 | HKD 15,11 | HKD 16,19 | HKD 15,11 | 3,75M |
| 2026-08-21 | HKD 15,91 | +%0,89 | HKD 15,80 | HKD 16,00 | HKD 15,74 | 3,14M |
| 2026-08-20 | HKD 15,77 | +%1,41 | HKD 15,00 | HKD 15,85 | HKD 15,00 | 4,38M |
| 2026-08-19 | HKD 15,55 | +%0,32 | HKD 15,50 | HKD 15,56 | HKD 15,36 | 1,91M |
| 2026-08-18 | HKD 15,50 | +%1,71 | HKD 15,15 | HKD 15,50 | HKD 14,92 | 3,33M |
| 2026-08-17 | HKD 15,24 | +%1,33 | HKD 15,02 | HKD 15,28 | HKD 15,00 | 1,09M |
| 2026-08-14 | HKD 15,04 | +%0,94 | HKD 14,74 | HKD 15,05 | HKD 14,74 | 1,31M |
| 2026-08-13 | HKD 14,90 | -%0,80 | HKD 14,90 | HKD 15,02 | HKD 14,78 | 1,52M |
| 2026-08-12 | HKD 15,02 | +%0,27 | HKD 14,81 | HKD 15,02 | HKD 14,61 | 2,77M |
| 2026-08-11 | HKD 14,98 | -%0,20 | HKD 15,00 | HKD 15,13 | HKD 14,90 | 1,77M |
| 2026-08-10 | HKD 15,01 | +%1,08 | HKD 14,52 | HKD 15,05 | HKD 14,52 | 1,33M |
| 2026-08-07 | HKD 14,85 | -%0,67 | HKD 15,10 | HKD 15,10 | HKD 14,67 | 2,25M |
| 2026-08-06 | HKD 14,95 | -%1,19 | HKD 14,85 | HKD 15,15 | HKD 14,74 | 4,08M |
| 2026-08-05 | HKD 15,13 | +%0,87 | HKD 14,60 | HKD 15,14 | HKD 14,60 | 3,92M |
| 2026-08-04 | HKD 15,00 | -%1,64 | HKD 15,50 | HKD 15,50 | HKD 14,78 | 3,16M |
| 2026-08-03 | HKD 15,25 | -%0,26 | HKD 15,34 | HKD 15,41 | HKD 15,10 | 3,25M |
| 2026-07-31 | HKD 15,29 | -%1,23 | HKD 15,48 | HKD 15,49 | HKD 15,10 | 4,09M |
| 2026-07-30 | HKD 15,48 | +%0,06 | HKD 15,47 | HKD 15,50 | HKD 15,27 | 3,23M |
| 2026-07-29 | HKD 15,47 | +%2,52 | HKD 15,13 | HKD 15,47 | HKD 15,07 | 4,06M |
| 2026-07-28 | HKD 15,09 | +%0,07 | HKD 14,68 | HKD 15,11 | HKD 14,68 | 3,15M |
| 2026-07-27 | HKD 15,08 | +%0,73 | HKD 14,98 | HKD 15,08 | HKD 14,79 | 2,04M |
| 2026-07-24 | HKD 14,97 | -%1,12 | HKD 15,19 | HKD 15,19 | HKD 14,51 | 1,99M |
| 2026-07-23 | HKD 15,14 | +%2,16 | HKD 15,00 | HKD 15,16 | HKD 14,81 | 2,98M |
| 2026-07-22 | HKD 14,82 | +%1,86 | HKD 14,50 | HKD 14,89 | HKD 14,44 | 4,84M |
| 2026-07-21 | HKD 14,55 | -%0,89 | HKD 14,76 | HKD 15,00 | HKD 14,54 | 2,57M |
| 2026-07-20 | HKD 14,68 | +%4,78 | HKD 14,05 | HKD 14,70 | HKD 13,85 | 4,04M |
| 2026-07-17 | HKD 14,01 | +%1,74 | HKD 13,77 | HKD 14,08 | HKD 13,71 | 3,38M |
| 2026-07-16 | HKD 13,77 | +%2,00 | HKD 13,69 | HKD 13,91 | HKD 13,60 | 4,16M |
| 2026-07-15 | HKD 13,50 | +%0,30 | HKD 13,46 | HKD 13,60 | HKD 13,38 | 2,94M |
| 2026-07-14 | HKD 13,46 | -%0,07 | HKD 13,52 | HKD 13,52 | HKD 13,10 | 1,58M |
| 2026-07-13 | HKD 13,47 | +%2,20 | HKD 12,88 | HKD 13,54 | HKD 12,88 | 1,92M |
| 2026-07-10 | HKD 13,18 | +%0,46 | HKD 13,48 | HKD 13,52 | HKD 13,03 | 1,80M |
| 2026-07-09 | HKD 13,12 | -%2,02 | HKD 13,48 | HKD 13,50 | HKD 12,97 | 1,99M |
| 2026-07-08 | HKD 13,39 | +%1,67 | HKD 13,30 | HKD 13,41 | HKD 13,12 | 2,04M |
| 2026-07-07 | HKD 13,17 | -%0,23 | HKD 13,32 | HKD 13,39 | HKD 13,08 | 2,50M |
| 2026-07-06 | HKD 13,20 | +%1,54 | HKD 13,00 | HKD 13,27 | HKD 12,98 | 2,02M |
| 2026-07-03 | HKD 13,00 | +%3,09 | HKD 12,74 | HKD 13,04 | HKD 12,53 | 2,29M |
| 2026-07-02 | HKD 12,61 | +%2,19 | HKD 12,69 | HKD 12,70 | HKD 12,36 | 3,91M |
| 2026-06-30 | HKD 12,34 | -%2,91 | HKD 12,90 | HKD 12,90 | HKD 12,26 | 3,78M |
| 2026-06-29 | HKD 12,71 | %0,00 | HKD 12,68 | HKD 12,85 | HKD 12,50 | 4,20M |
| 2026-06-26 | HKD 12,71 | -%0,94 | HKD 12,65 | HKD 12,80 | HKD 12,50 | 4,52M |
| 2026-06-25 | HKD 12,83 | -%0,39 | HKD 12,88 | HKD 12,96 | HKD 12,72 | 3,12M |
| 2026-06-24 | HKD 12,88 | -%0,46 | HKD 12,76 | HKD 13,20 | HKD 12,66 | 2,42M |
| 2026-06-23 | HKD 12,94 | -%0,08 | HKD 12,95 | HKD 13,11 | HKD 12,72 | 2,68M |
| 2026-06-22 | HKD 12,95 | -%1,45 | HKD 13,14 | HKD 13,14 | HKD 12,54 | 3,24M |
| 2026-06-18 | HKD 13,14 | -%2,67 | HKD 13,50 | HKD 13,58 | HKD 12,93 | 6,83M |
| 2026-06-17 | HKD 13,50 | -%2,17 | HKD 13,72 | HKD 13,80 | HKD 13,47 | 3,28M |
| 2026-06-16 | HKD 13,80 | -%1,57 | HKD 13,97 | HKD 14,01 | HKD 13,70 | 3,27M |
| 2026-06-15 | HKD 14,02 | -%0,07 | HKD 14,26 | HKD 14,36 | HKD 13,91 | 4,38M |
| 2026-06-12 | HKD 14,03 | +%1,52 | HKD 13,78 | HKD 14,06 | HKD 13,78 | 2,11M |
| 2026-06-11 | HKD 13,82 | -%1,22 | HKD 14,00 | HKD 14,00 | HKD 13,77 | 1,73M |
| 2026-06-10 | HKD 13,99 | -%0,99 | HKD 14,05 | HKD 14,11 | HKD 13,70 | 2,80M |
| 2026-06-09 | HKD 14,13 | -%0,21 | HKD 14,01 | HKD 14,21 | HKD 13,90 | 3,47M |
| 2026-06-08 | HKD 14,16 | -%1,80 | HKD 14,20 | HKD 14,25 | HKD 13,93 | 3,02M |
| 2026-06-05 | HKD 14,42 | -%0,76 | HKD 14,50 | HKD 14,61 | HKD 14,33 | 3,03M |
| 2026-06-04 | HKD 14,53 | -%6,50 | HKD 15,20 | HKD 15,20 | HKD 14,50 | 3,71M |
| 2026-06-03 | HKD 15,54 | -%1,52 | HKD 15,76 | HKD 15,78 | HKD 15,34 | 1,92M |
| 2026-06-02 | HKD 15,78 | -%0,25 | HKD 15,74 | HKD 15,92 | HKD 15,67 | 1,56M |
| 2026-06-01 | HKD 15,82 | +%2,79 | HKD 15,15 | HKD 15,91 | HKD 15,15 | 3,73M |
| 2026-05-29 | HKD 15,39 | +%0,65 | HKD 15,75 | HKD 15,75 | HKD 15,18 | 10,61M |
| 2026-05-28 | HKD 15,29 | -%1,48 | HKD 15,75 | HKD 15,75 | HKD 15,23 | 4,01M |
| 2026-05-27 | HKD 15,52 | -%1,59 | HKD 15,56 | HKD 15,87 | HKD 15,30 | 6,22M |
| 2026-05-26 | HKD 15,77 | +%0,25 | HKD 15,60 | HKD 16,05 | HKD 15,49 | 6,36M |