Shenzhen International Holdings Limited 0152
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 5,09-0,07 (-%1,36)
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 5,09 | -%1,45 | HKD 5,14 | HKD 5,16 | HKD 5,07 | 860,00K |
| 2026-09-30 | HKD 5,16 | +%2,79 | HKD 5,05 | HKD 5,20 | HKD 4,99 | 11,17M |
| 2026-09-29 | HKD 5,02 | -%0,50 | HKD 5,06 | HKD 5,09 | HKD 5,01 | 4,98M |
| 2026-09-28 | HKD 5,05 | -%3,17 | HKD 5,16 | HKD 5,22 | HKD 5,04 | 4,73M |
| 2026-09-25 | HKD 5,21 | +%1,36 | HKD 5,15 | HKD 5,22 | HKD 5,03 | 4,35M |
| 2026-09-24 | HKD 5,14 | -%1,91 | HKD 5,20 | HKD 5,22 | HKD 5,05 | 4,89M |
| 2026-09-23 | HKD 5,24 | -%1,69 | HKD 5,33 | HKD 5,39 | HKD 5,21 | 8,12M |
| 2026-09-22 | HKD 5,33 | -%1,84 | HKD 5,40 | HKD 5,45 | HKD 5,33 | 3,15M |
| 2026-09-21 | HKD 5,43 | +%1,78 | HKD 5,34 | HKD 5,47 | HKD 5,30 | 8,17M |
| 2026-09-18 | HKD 5,34 | +%0,19 | HKD 5,28 | HKD 5,39 | HKD 5,27 | 12,10M |
| 2026-09-17 | HKD 5,32 | -%1,30 | HKD 5,39 | HKD 5,39 | HKD 5,20 | 9,14M |
| 2026-09-16 | HKD 5,39 | +%1,89 | HKD 5,30 | HKD 5,43 | HKD 5,24 | 8,40M |
| 2026-09-15 | HKD 5,30 | +%1,92 | HKD 5,25 | HKD 5,30 | HKD 5,18 | 7,36M |
| 2026-09-14 | HKD 5,20 | +%2,97 | HKD 5,05 | HKD 5,20 | HKD 5,00 | 9,00M |
| 2026-09-11 | HKD 5,05 | -%5,79 | HKD 5,35 | HKD 5,35 | HKD 5,02 | 19,39M |
| 2026-09-10 | HKD 5,36 | -%1,92 | HKD 5,46 | HKD 5,48 | HKD 5,28 | 8,88M |
| 2026-09-09 | HKD 5,46 | +%0,28 | HKD 5,47 | HKD 5,51 | HKD 5,36 | 7,28M |
| 2026-09-08 | HKD 5,45 | +%1,97 | HKD 5,34 | HKD 5,45 | HKD 5,27 | 7,19M |
| 2026-09-07 | HKD 5,34 | +%2,10 | HKD 5,25 | HKD 5,37 | HKD 5,19 | 4,38M |
| 2026-09-04 | HKD 5,23 | +%0,58 | HKD 5,17 | HKD 5,27 | HKD 5,17 | 6,29M |
| 2026-09-03 | HKD 5,20 | -%0,10 | HKD 5,20 | HKD 5,31 | HKD 5,16 | 7,12M |
| 2026-09-02 | HKD 5,20 | +%0,29 | HKD 5,18 | HKD 5,25 | HKD 5,11 | 3,77M |
| 2026-09-01 | HKD 5,19 | +%1,76 | HKD 5,10 | HKD 5,20 | HKD 5,03 | 7,06M |
| 2026-08-31 | HKD 5,10 | -%2,30 | HKD 5,19 | HKD 5,19 | HKD 4,93 | 14,12M |
| 2026-08-28 | HKD 5,22 | -%1,79 | HKD 5,32 | HKD 5,34 | HKD 5,16 | 6,31M |
| 2026-08-27 | HKD 5,32 | +%1,43 | HKD 5,24 | HKD 5,32 | HKD 5,14 | 5,82M |
| 2026-08-26 | HKD 5,24 | +%3,25 | HKD 5,07 | HKD 5,24 | HKD 5,04 | 8,01M |
| 2026-08-25 | HKD 5,07 | +%0,79 | HKD 5,04 | HKD 5,09 | HKD 5,01 | 2,95M |
| 2026-08-24 | HKD 5,03 | -%1,27 | HKD 5,10 | HKD 5,10 | HKD 4,97 | 4,38M |
| 2026-08-21 | HKD 5,10 | +%0,20 | HKD 5,08 | HKD 5,12 | HKD 5,03 | 3,68M |
| 2026-08-20 | HKD 5,09 | -%0,29 | HKD 5,15 | HKD 5,16 | HKD 5,08 | 1,94M |
| 2026-08-19 | HKD 5,11 | -%0,87 | HKD 5,15 | HKD 5,15 | HKD 5,08 | 2,35M |
| 2026-08-18 | HKD 5,15 | +%1,08 | HKD 5,09 | HKD 5,15 | HKD 5,07 | 3,59M |
| 2026-08-17 | HKD 5,09 | +%1,09 | HKD 5,10 | HKD 5,13 | HKD 5,06 | 3,11M |
| 2026-08-14 | HKD 5,04 | -%1,75 | HKD 5,13 | HKD 5,13 | HKD 4,99 | 8,12M |
| 2026-08-13 | HKD 5,13 | -%0,58 | HKD 5,18 | HKD 5,18 | HKD 5,11 | 3,45M |
| 2026-08-12 | HKD 5,16 | +%2,58 | HKD 5,05 | HKD 5,16 | HKD 4,95 | 6,30M |
| 2026-08-11 | HKD 5,03 | -%1,57 | HKD 5,11 | HKD 5,11 | HKD 4,97 | 9,20M |
| 2026-08-10 | HKD 5,11 | -%9,88 | HKD 5,30 | HKD 5,34 | HKD 4,92 | 27,60M |
| 2026-08-07 | HKD 5,67 | -%1,48 | HKD 5,75 | HKD 5,75 | HKD 5,63 | 5,31M |
| 2026-08-06 | HKD 5,76 | -%1,54 | HKD 5,86 | HKD 5,86 | HKD 5,72 | 5,05M |
| 2026-08-05 | HKD 5,84 | -%0,17 | HKD 5,91 | HKD 5,91 | HKD 5,77 | 3,09M |
| 2026-08-04 | HKD 5,86 | -%2,90 | HKD 6,05 | HKD 6,05 | HKD 5,82 | 6,31M |
| 2026-08-03 | HKD 6,03 | -%1,15 | HKD 6,16 | HKD 6,16 | HKD 5,99 | 2,99M |
| 2026-07-31 | HKD 6,10 | -%0,16 | HKD 6,10 | HKD 6,14 | HKD 6,03 | 3,66M |
| 2026-07-30 | HKD 6,11 | -%1,29 | HKD 6,11 | HKD 6,20 | HKD 6,06 | 4,32M |
| 2026-07-29 | HKD 6,19 | +%1,48 | HKD 6,10 | HKD 6,19 | HKD 6,10 | 2,55M |
| 2026-07-28 | HKD 6,10 | +%1,50 | HKD 6,04 | HKD 6,10 | HKD 5,97 | 3,52M |
| 2026-07-27 | HKD 6,01 | -%1,31 | HKD 6,09 | HKD 6,13 | HKD 5,99 | 1,84M |
| 2026-07-24 | HKD 6,09 | -%1,46 | HKD 6,17 | HKD 6,15 | HKD 6,06 | 3,18M |
| 2026-07-23 | HKD 6,18 | +%1,64 | HKD 6,04 | HKD 6,18 | HKD 6,02 | 4,15M |
| 2026-07-22 | HKD 6,08 | +%0,33 | HKD 6,02 | HKD 6,09 | HKD 6,02 | 4,01M |
| 2026-07-21 | HKD 6,06 | +%0,83 | HKD 6,04 | HKD 6,07 | HKD 5,98 | 2,48M |
| 2026-07-20 | HKD 6,01 | +%2,74 | HKD 5,88 | HKD 6,01 | HKD 5,85 | 3,35M |
| 2026-07-17 | HKD 5,85 | -%1,52 | HKD 5,94 | HKD 5,98 | HKD 5,75 | 2,85M |
| 2026-07-16 | HKD 5,94 | +%1,89 | HKD 5,82 | HKD 5,95 | HKD 5,82 | 2,67M |
| 2026-07-15 | HKD 5,83 | +%2,28 | HKD 5,71 | HKD 5,83 | HKD 5,71 | 2,54M |
| 2026-07-14 | HKD 5,70 | +%0,88 | HKD 5,65 | HKD 5,74 | HKD 5,60 | 2,47M |
| 2026-07-13 | HKD 5,65 | +%0,18 | HKD 5,69 | HKD 5,69 | HKD 5,58 | 2,26M |
| 2026-07-10 | HKD 5,64 | +%0,53 | HKD 5,64 | HKD 5,67 | HKD 5,57 | 1,85M |
| 2026-07-09 | HKD 5,61 | -%1,58 | HKD 5,70 | HKD 5,70 | HKD 5,56 | 4,52M |
| 2026-07-08 | HKD 5,70 | +%0,71 | HKD 5,62 | HKD 5,72 | HKD 5,62 | 3,19M |
| 2026-07-07 | HKD 5,66 | -%0,70 | HKD 5,72 | HKD 5,72 | HKD 5,56 | 4,74M |
| 2026-07-06 | HKD 5,70 | +%3,07 | HKD 5,53 | HKD 5,72 | HKD 5,53 | 4,80M |
| 2026-07-03 | HKD 5,53 | +%1,84 | HKD 5,45 | HKD 5,56 | HKD 5,43 | 2,80M |
| 2026-07-02 | HKD 5,43 | +%2,07 | HKD 5,35 | HKD 5,50 | HKD 5,35 | 3,88M |
| 2026-06-30 | HKD 5,32 | -%2,74 | HKD 5,46 | HKD 5,46 | HKD 5,25 | 7,50M |
| 2026-06-29 | HKD 5,47 | -%1,44 | HKD 5,55 | HKD 5,61 | HKD 5,47 | 4,82M |
| 2026-06-26 | HKD 5,55 | -%1,77 | HKD 5,65 | HKD 5,76 | HKD 5,47 | 6,95M |
| 2026-06-25 | HKD 5,65 | -%1,57 | HKD 5,74 | HKD 5,80 | HKD 5,57 | 9,79M |
| 2026-06-24 | HKD 5,74 | +%1,77 | HKD 5,62 | HKD 5,78 | HKD 5,53 | 9,46M |
| 2026-06-23 | HKD 5,64 | +%0,89 | HKD 5,57 | HKD 5,69 | HKD 5,54 | 10,89M |
| 2026-06-22 | HKD 5,59 | %0,00 | HKD 5,58 | HKD 5,61 | HKD 5,42 | 9,67M |
| 2026-06-18 | HKD 5,59 | -%4,12 | HKD 5,80 | HKD 5,87 | HKD 5,56 | 17,43M |
| 2026-06-17 | HKD 5,83 | %0,00 | HKD 5,82 | HKD 5,84 | HKD 5,78 | 5,52M |
| 2026-06-16 | HKD 5,83 | -%3,32 | HKD 6,05 | HKD 6,12 | HKD 5,79 | 15,13M |
| 2026-06-15 | HKD 6,03 | +%0,50 | HKD 6,10 | HKD 6,11 | HKD 6,02 | 2,40M |
| 2026-06-12 | HKD 6,00 | +%0,50 | HKD 6,05 | HKD 6,12 | HKD 5,99 | 8,48M |
| 2026-06-11 | HKD 5,97 | -%0,33 | HKD 6,00 | HKD 6,00 | HKD 5,90 | 3,77M |
| 2026-06-10 | HKD 5,99 | +%2,39 | HKD 5,81 | HKD 6,00 | HKD 5,77 | 8,13M |
| 2026-06-09 | HKD 5,85 | -%1,02 | HKD 5,88 | HKD 5,90 | HKD 5,78 | 9,90M |
| 2026-06-08 | HKD 5,91 | -%3,11 | HKD 6,06 | HKD 6,06 | HKD 5,87 | 21,87M |
| 2026-06-05 | HKD 6,10 | +%2,18 | HKD 6,02 | HKD 6,10 | HKD 5,95 | 42,44M |
| 2026-06-04 | HKD 5,97 | -%3,40 | HKD 6,18 | HKD 6,18 | HKD 5,95 | 11,61M |
| 2026-06-03 | HKD 6,18 | +%2,83 | HKD 6,03 | HKD 6,19 | HKD 6,00 | 15,74M |
| 2026-06-02 | HKD 6,01 | +%0,67 | HKD 5,98 | HKD 6,04 | HKD 5,94 | 5,53M |
| 2026-06-01 | HKD 5,97 | +%0,34 | HKD 5,95 | HKD 6,04 | HKD 5,86 | 6,35M |
| 2026-05-29 | HKD 5,95 | +%1,36 | HKD 5,90 | HKD 5,98 | HKD 5,83 | 8,23M |
| 2026-05-28 | HKD 5,87 | -%0,84 | HKD 5,93 | HKD 5,93 | HKD 5,80 | 12,46M |
| 2026-05-27 | HKD 5,92 | +%0,85 | HKD 5,91 | HKD 5,93 | HKD 5,81 | 22,89M |