Kingboard Holdings Limited 0148
HKEX · Çin Hong Kong ÖİB · Proses Endüstrileri
HKD 55,75+0,35 (+%0,63)
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 55,75 | +%0,63 | HKD 56,15 | HKD 57,45 | HKD 55,15 | 15,55M |
| 2026-09-29 | HKD 55,40 | +%4,53 | HKD 53,05 | HKD 55,90 | HKD 52,60 | 17,42M |
| 2026-09-28 | HKD 53,00 | -%9,01 | HKD 58,10 | HKD 58,10 | HKD 52,70 | 32,21M |
| 2026-09-25 | HKD 58,25 | -%1,44 | HKD 58,95 | HKD 58,95 | HKD 55,90 | 9,51M |
| 2026-09-24 | HKD 59,10 | +%0,77 | HKD 58,00 | HKD 59,70 | HKD 56,85 | 21,17M |
| 2026-09-23 | HKD 58,65 | +%5,58 | HKD 56,45 | HKD 59,30 | HKD 55,90 | 32,52M |
| 2026-09-22 | HKD 55,55 | -%2,80 | HKD 58,65 | HKD 59,55 | HKD 55,15 | 24,33M |
| 2026-09-21 | HKD 57,15 | +%2,42 | HKD 56,45 | HKD 58,25 | HKD 55,40 | 19,92M |
| 2026-09-18 | HKD 55,80 | +%2,10 | HKD 55,45 | HKD 56,45 | HKD 53,25 | 29,65M |
| 2026-09-17 | HKD 54,65 | -%3,27 | HKD 56,10 | HKD 58,80 | HKD 54,20 | 20,93M |
| 2026-09-16 | HKD 56,50 | +%2,26 | HKD 55,55 | HKD 56,80 | HKD 53,65 | 21,55M |
| 2026-09-15 | HKD 55,25 | +%2,41 | HKD 54,00 | HKD 57,90 | HKD 53,80 | 25,91M |
| 2026-09-14 | HKD 53,95 | +%2,27 | HKD 51,35 | HKD 55,95 | HKD 50,50 | 25,22M |
| 2026-09-11 | HKD 52,75 | -%1,22 | HKD 52,05 | HKD 53,15 | HKD 50,05 | 20,13M |
| 2026-09-10 | HKD 53,40 | +%0,66 | HKD 52,50 | HKD 55,20 | HKD 52,05 | 16,56M |
| 2026-09-09 | HKD 53,05 | +%4,12 | HKD 52,00 | HKD 53,10 | HKD 51,65 | 17,32M |
| 2026-09-08 | HKD 50,95 | -%2,67 | HKD 52,35 | HKD 52,45 | HKD 50,45 | 16,72M |
| 2026-09-07 | HKD 52,35 | +%4,18 | HKD 51,00 | HKD 53,40 | HKD 50,90 | 23,55M |
| 2026-09-04 | HKD 50,25 | -%4,29 | HKD 53,10 | HKD 54,00 | HKD 49,56 | 26,59M |
| 2026-09-03 | HKD 52,50 | -%0,10 | HKD 53,80 | HKD 53,80 | HKD 50,05 | 25,12M |
| 2026-09-02 | HKD 52,55 | +%2,44 | HKD 50,55 | HKD 53,90 | HKD 50,35 | 21,19M |
| 2026-09-01 | HKD 51,30 | -%5,18 | HKD 54,10 | HKD 54,60 | HKD 51,30 | 31,40M |
| 2026-08-31 | HKD 54,10 | +%2,75 | HKD 51,60 | HKD 54,95 | HKD 50,90 | 78,37M |
| 2026-08-28 | HKD 52,65 | -%0,94 | HKD 53,35 | HKD 54,60 | HKD 52,25 | 22,15M |
| 2026-08-27 | HKD 53,15 | +%7,20 | HKD 51,80 | HKD 53,75 | HKD 51,40 | 36,42M |
| 2026-08-26 | HKD 49,58 | -%2,69 | HKD 51,20 | HKD 51,20 | HKD 48,72 | 26,85M |
| 2026-08-25 | HKD 50,95 | +%11,78 | HKD 46,04 | HKD 50,95 | HKD 45,06 | 37,19M |
| 2026-08-24 | HKD 45,58 | -%2,61 | HKD 47,18 | HKD 47,18 | HKD 43,82 | 22,28M |
| 2026-08-21 | HKD 46,80 | +%2,81 | HKD 45,82 | HKD 48,16 | HKD 45,60 | 19,33M |
| 2026-08-20 | HKD 45,52 | -%0,44 | HKD 46,12 | HKD 46,74 | HKD 45,00 | 16,70M |
| 2026-08-19 | HKD 45,72 | -%6,35 | HKD 46,80 | HKD 48,18 | HKD 45,00 | 29,17M |
| 2026-08-18 | HKD 48,82 | -%4,74 | HKD 51,50 | HKD 51,65 | HKD 47,90 | 27,35M |
| 2026-08-17 | HKD 51,25 | +%7,13 | HKD 48,44 | HKD 51,95 | HKD 47,90 | 29,38M |
| 2026-08-14 | HKD 47,84 | +%4,36 | HKD 46,42 | HKD 48,80 | HKD 45,98 | 29,57M |
| 2026-08-13 | HKD 45,84 | -%2,43 | HKD 47,98 | HKD 48,88 | HKD 45,38 | 31,15M |
| 2026-08-12 | HKD 46,98 | +%4,82 | HKD 45,22 | HKD 47,10 | HKD 45,00 | 20,81M |
| 2026-08-11 | HKD 44,82 | -%0,04 | HKD 44,84 | HKD 46,28 | HKD 43,60 | 19,46M |
| 2026-08-10 | HKD 44,84 | -%4,88 | HKD 48,30 | HKD 48,40 | HKD 43,24 | 43,37M |
| 2026-08-07 | HKD 47,14 | +%6,31 | HKD 44,90 | HKD 48,54 | HKD 44,24 | 62,42M |
| 2026-08-06 | HKD 44,34 | -%0,89 | HKD 43,70 | HKD 46,46 | HKD 43,00 | 37,36M |
| 2026-08-05 | HKD 44,74 | +%6,42 | HKD 42,00 | HKD 46,88 | HKD 41,46 | 65,83M |
| 2026-08-04 | HKD 42,04 | +%1,94 | HKD 42,36 | HKD 43,06 | HKD 40,88 | 34,64M |
| 2026-08-03 | HKD 41,24 | +%5,20 | HKD 39,20 | HKD 41,50 | HKD 37,50 | 32,82M |
| 2026-07-31 | HKD 39,20 | -%2,20 | HKD 46,08 | HKD 47,30 | HKD 39,00 | 69,56M |
| 2026-07-30 | HKD 40,08 | -%3,56 | HKD 41,08 | HKD 42,34 | HKD 39,68 | 28,42M |
| 2026-07-29 | HKD 41,56 | -%1,56 | HKD 42,26 | HKD 42,54 | HKD 39,18 | 45,79M |
| 2026-07-28 | HKD 42,22 | -%12,04 | HKD 43,80 | HKD 45,14 | HKD 41,06 | 46,15M |
| 2026-07-27 | HKD 48,00 | +%2,92 | HKD 45,84 | HKD 48,80 | HKD 44,00 | 38,61M |
| 2026-07-24 | HKD 46,64 | -%7,37 | HKD 48,70 | HKD 49,06 | HKD 45,84 | 35,65M |
| 2026-07-23 | HKD 50,35 | -%1,76 | HKD 52,65 | HKD 53,35 | HKD 49,50 | 29,87M |
| 2026-07-22 | HKD 51,25 | -%10,17 | HKD 59,20 | HKD 59,20 | HKD 49,64 | 49,79M |
| 2026-07-21 | HKD 57,05 | +%9,29 | HKD 53,45 | HKD 58,10 | HKD 51,75 | 46,96M |
| 2026-07-20 | HKD 52,20 | +%1,56 | HKD 54,25 | HKD 54,25 | HKD 50,05 | 37,37M |
| 2026-07-17 | HKD 51,40 | -%9,59 | HKD 53,00 | HKD 55,85 | HKD 50,75 | 44,09M |
| 2026-07-16 | HKD 56,85 | -%9,55 | HKD 60,25 | HKD 60,75 | HKD 55,75 | 33,29M |
| 2026-07-15 | HKD 62,85 | -%2,78 | HKD 67,50 | HKD 67,90 | HKD 61,70 | 24,09M |
| 2026-07-14 | HKD 64,65 | +%8,84 | HKD 62,00 | HKD 68,30 | HKD 59,30 | 49,89M |
| 2026-07-13 | HKD 59,40 | -%19,18 | HKD 73,50 | HKD 74,05 | HKD 57,20 | 69,32M |
| 2026-07-10 | HKD 73,50 | -%5,16 | HKD 79,00 | HKD 84,80 | HKD 72,70 | 38,47M |
| 2026-07-09 | HKD 77,50 | +%4,38 | HKD 79,00 | HKD 80,90 | HKD 72,75 | 43,92M |
| 2026-07-08 | HKD 74,25 | -%12,23 | HKD 85,00 | HKD 85,55 | HKD 71,60 | 62,37M |
| 2026-07-07 | HKD 84,60 | -%5,16 | HKD 88,20 | HKD 89,75 | HKD 80,65 | 44,45M |
| 2026-07-06 | HKD 89,20 | -%9,58 | HKD 105,10 | HKD 107,10 | HKD 87,40 | 56,72M |
| 2026-07-03 | HKD 98,65 | -%3,57 | HKD 97,20 | HKD 104,40 | HKD 97,15 | 41,50M |
| 2026-07-02 | HKD 102,30 | -%13,23 | HKD 105,00 | HKD 111,60 | HKD 99,45 | 46,25M |
| 2026-06-30 | HKD 117,90 | -%1,75 | HKD 120,00 | HKD 125,70 | HKD 115,30 | 43,95M |
| 2026-06-29 | HKD 120,00 | -%5,06 | HKD 128,00 | HKD 136,20 | HKD 113,70 | 53,88M |
| 2026-06-26 | HKD 126,40 | -%1,79 | HKD 126,00 | HKD 133,90 | HKD 114,00 | 59,96M |
| 2026-06-25 | HKD 128,70 | +%1,50 | HKD 133,50 | HKD 139,90 | HKD 121,50 | 72,57M |
| 2026-06-24 | HKD 126,80 | -%0,78 | HKD 131,00 | HKD 134,00 | HKD 124,00 | 60,53M |
| 2026-06-23 | HKD 127,80 | -%9,43 | HKD 141,00 | HKD 141,00 | HKD 125,60 | 55,10M |
| 2026-06-22 | HKD 141,10 | +%11,45 | HKD 132,50 | HKD 151,80 | HKD 132,50 | 63,22M |
| 2026-06-18 | HKD 126,60 | +%8,67 | HKD 117,10 | HKD 127,30 | HKD 114,30 | 49,97M |
| 2026-06-17 | HKD 116,50 | +%17,68 | HKD 97,10 | HKD 120,50 | HKD 97,00 | 56,44M |
| 2026-06-16 | HKD 99,00 | -%1,59 | HKD 102,00 | HKD 104,80 | HKD 95,80 | 46,83M |
| 2026-06-15 | HKD 100,60 | +%12,65 | HKD 94,80 | HKD 104,20 | HKD 89,15 | 42,82M |
| 2026-06-12 | HKD 89,30 | -%4,70 | HKD 100,00 | HKD 103,00 | HKD 87,60 | 40,22M |
| 2026-06-11 | HKD 93,70 | +%2,97 | HKD 88,90 | HKD 96,05 | HKD 86,65 | 42,52M |
| 2026-06-10 | HKD 91,00 | +%1,28 | HKD 86,50 | HKD 94,35 | HKD 85,40 | 36,99M |
| 2026-06-09 | HKD 89,85 | +%25,23 | HKD 72,40 | HKD 90,75 | HKD 71,90 | 61,53M |
| 2026-06-08 | HKD 71,75 | +%15,08 | HKD 58,10 | HKD 72,35 | HKD 58,00 | 35,90M |
| 2026-06-05 | HKD 62,35 | -%6,80 | HKD 65,15 | HKD 67,70 | HKD 62,35 | 19,26M |
| 2026-06-04 | HKD 66,90 | +%6,61 | HKD 61,50 | HKD 68,20 | HKD 59,10 | 20,06M |
| 2026-06-03 | HKD 62,75 | +%3,98 | HKD 61,50 | HKD 63,85 | HKD 59,95 | 20,92M |
| 2026-06-02 | HKD 60,35 | -%0,90 | HKD 60,75 | HKD 61,80 | HKD 57,80 | 22,91M |
| 2026-06-01 | HKD 60,90 | -%7,38 | HKD 66,10 | HKD 67,85 | HKD 60,40 | 33,50M |
| 2026-05-29 | HKD 65,75 | +%0,31 | HKD 65,60 | HKD 69,10 | HKD 65,50 | 24,22M |
| 2026-05-28 | HKD 65,55 | +%6,67 | HKD 60,55 | HKD 66,25 | HKD 59,75 | 16,89M |
| 2026-05-27 | HKD 61,45 | +%0,74 | HKD 63,80 | HKD 63,90 | HKD 60,50 | 15,38M |
| 2026-05-26 | HKD 61,00 | +%4,63 | HKD 60,20 | HKD 62,20 | HKD 59,00 | 23,09M |