China Everbright Limited 0165
HKEX · Çin Hong Kong ÖİB · Finans
HKD 6,35+0,03 (+%0,47)
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 6,35 | +%0,47 | HKD 6,32 | HKD 6,46 | HKD 6,25 | 5,61M |
| 2026-09-29 | HKD 6,32 | -%2,09 | HKD 6,49 | HKD 6,49 | HKD 6,17 | 8,64M |
| 2026-09-28 | HKD 6,45 | +%5,30 | HKD 6,22 | HKD 6,45 | HKD 6,11 | 10,96M |
| 2026-09-25 | HKD 6,13 | -%2,54 | HKD 6,29 | HKD 6,29 | HKD 5,98 |
| 1,88M |
| 2026-09-24 | HKD 6,29 | -%1,33 | HKD 6,37 | HKD 6,45 | HKD 6,26 | 5,52M |
| 2026-09-23 | HKD 6,38 | +%2,57 | HKD 6,23 | HKD 6,42 | HKD 6,20 | 3,91M |
| 2026-09-22 | HKD 6,22 | -%2,20 | HKD 6,42 | HKD 6,52 | HKD 6,20 | 3,16M |
| 2026-09-21 | HKD 6,36 | +%3,76 | HKD 6,15 | HKD 6,36 | HKD 6,12 | 7,32M |
| 2026-09-18 | HKD 6,13 | +%2,51 | HKD 6,05 | HKD 6,20 | HKD 5,93 | 10,16M |
| 2026-09-17 | HKD 5,97 | -%4,70 | HKD 6,26 | HKD 6,32 | HKD 5,86 | 10,70M |
| 2026-09-16 | HKD 6,27 | +%0,56 | HKD 6,20 | HKD 6,32 | HKD 6,13 | 3,52M |
| 2026-09-15 | HKD 6,24 | +%0,40 | HKD 6,21 | HKD 6,26 | HKD 6,16 | 3,38M |
| 2026-09-14 | HKD 6,21 | -%1,27 | HKD 6,29 | HKD 6,29 | HKD 6,18 | 3,01M |
| 2026-09-11 | HKD 6,29 | -%3,08 | HKD 6,49 | HKD 6,49 | HKD 6,20 | 5,44M |
| 2026-09-10 | HKD 6,49 | +%2,61 | HKD 6,33 | HKD 6,56 | HKD 6,30 | 7,70M |
| 2026-09-09 | HKD 6,32 | -%1,79 | HKD 6,44 | HKD 6,45 | HKD 6,32 | 4,01M |
| 2026-09-08 | HKD 6,44 | -%1,30 | HKD 6,49 | HKD 6,59 | HKD 6,41 | 3,72M |
| 2026-09-07 | HKD 6,53 | +%1,48 | HKD 6,48 | HKD 6,58 | HKD 6,35 | 3,86M |
| 2026-09-04 | HKD 6,43 | +%2,23 | HKD 6,46 | HKD 6,62 | HKD 6,43 | 6,53M |
| 2026-09-03 | HKD 6,29 | +%3,03 | HKD 6,17 | HKD 6,52 | HKD 6,15 | 7,73M |
| 2026-09-02 | HKD 6,11 | -%0,65 | HKD 6,12 | HKD 6,14 | HKD 5,95 | 4,40M |
| 2026-09-01 | HKD 6,14 | -%0,73 | HKD 6,19 | HKD 6,28 | HKD 6,13 | 3,22M |
| 2026-08-31 | HKD 6,19 | -%1,12 | HKD 6,41 | HKD 6,41 | HKD 6,07 | 6,87M |
| 2026-08-28 | HKD 6,26 | +%5,39 | HKD 6,03 | HKD 6,71 | HKD 6,03 | 34,51M |
| 2026-08-27 | HKD 5,94 | +%4,49 | HKD 5,66 | HKD 5,98 | HKD 5,66 | 9,17M |
| 2026-08-26 | HKD 5,68 | -%0,79 | HKD 5,66 | HKD 5,78 | HKD 5,60 | 5,90M |
| 2026-08-25 | HKD 5,73 | +%1,24 | HKD 5,66 | HKD 5,78 | HKD 5,65 | 4,55M |
| 2026-08-24 | HKD 5,66 | -%1,91 | HKD 5,77 | HKD 5,80 | HKD 5,62 | 4,34M |
| 2026-08-21 | HKD 5,77 | -%1,20 | HKD 5,70 | HKD 5,86 | HKD 5,60 | 7,31M |
| 2026-08-20 | HKD 5,84 | +%1,83 | HKD 5,74 | HKD 5,88 | HKD 5,73 | 2,83M |
| 2026-08-19 | HKD 5,74 | -%2,05 | HKD 5,84 | HKD 5,84 | HKD 5,70 | 4,05M |
| 2026-08-18 | HKD 5,86 | -%2,98 | HKD 5,99 | HKD 6,03 | HKD 5,84 | 3,51M |
| 2026-08-17 | HKD 6,03 | +%3,43 | HKD 5,84 | HKD 6,07 | HKD 5,84 | 4,62M |
| 2026-08-14 | HKD 5,84 | -%0,93 | HKD 5,85 | HKD 5,88 | HKD 5,80 | 2,88M |
| 2026-08-13 | HKD 5,89 | -%1,42 | HKD 6,04 | HKD 6,04 | HKD 5,88 | 2,76M |
| 2026-08-12 | HKD 5,97 | +%1,01 | HKD 5,91 | HKD 5,99 | HKD 5,80 | 5,39M |
| 2026-08-11 | HKD 5,91 | -%4,44 | HKD 6,34 | HKD 6,34 | HKD 5,91 | 7,45M |
| 2026-08-10 | HKD 6,19 | +%1,73 | HKD 6,18 | HKD 6,45 | HKD 6,18 | 6,83M |
| 2026-08-07 | HKD 6,09 | +%3,40 | HKD 5,90 | HKD 6,13 | HKD 5,86 | 5,44M |
| 2026-08-06 | HKD 5,89 | -%3,29 | HKD 6,07 | HKD 6,07 | HKD 5,82 | 6,55M |
| 2026-08-05 | HKD 6,09 | +%1,76 | HKD 5,98 | HKD 6,11 | HKD 5,95 | 5,11M |
| 2026-08-04 | HKD 5,98 | -%1,56 | HKD 6,09 | HKD 6,18 | HKD 5,91 | 6,41M |
| 2026-08-03 | HKD 6,07 | +%4,02 | HKD 5,96 | HKD 6,16 | HKD 5,76 | 5,51M |
| 2026-07-31 | HKD 5,84 | -%2,01 | HKD 5,89 | HKD 6,03 | HKD 5,83 | 7,77M |
| 2026-07-30 | HKD 5,96 | -%3,87 | HKD 6,17 | HKD 6,28 | HKD 5,92 | 9,45M |
| 2026-07-29 | HKD 6,20 | +%3,16 | HKD 6,06 | HKD 6,32 | HKD 5,99 | 13,08M |
| 2026-07-28 | HKD 6,01 | +%1,86 | HKD 6,00 | HKD 6,27 | HKD 5,68 | 18,25M |
| 2026-07-27 | HKD 5,90 | -%4,53 | HKD 6,36 | HKD 6,39 | HKD 5,68 | 16,99M |
| 2026-07-24 | HKD 6,18 | -%0,48 | HKD 6,20 | HKD 6,34 | HKD 6,06 | 8,14M |
| 2026-07-23 | HKD 6,21 | +%7,44 | HKD 5,84 | HKD 6,34 | HKD 5,78 | 12,10M |
| 2026-07-22 | HKD 5,78 | -%1,87 | HKD 5,87 | HKD 5,95 | HKD 5,76 | 3,54M |
| 2026-07-21 | HKD 5,89 | +%2,08 | HKD 5,86 | HKD 5,97 | HKD 5,76 | 4,30M |
| 2026-07-20 | HKD 5,77 | +%1,58 | HKD 5,72 | HKD 5,86 | HKD 5,68 | 3,90M |
| 2026-07-17 | HKD 5,68 | -%5,49 | HKD 6,08 | HKD 6,20 | HKD 5,61 | 9,35M |
| 2026-07-16 | HKD 6,01 | +%2,04 | HKD 5,97 | HKD 6,08 | HKD 5,90 | 6,68M |
| 2026-07-15 | HKD 5,89 | +%4,43 | HKD 5,68 | HKD 5,92 | HKD 5,68 | 8,11M |
| 2026-07-14 | HKD 5,64 | +%1,44 | HKD 5,56 | HKD 5,66 | HKD 5,37 | 2,71M |
| 2026-07-13 | HKD 5,56 | -%0,89 | HKD 5,70 | HKD 5,72 | HKD 5,45 | 4,47M |
| 2026-07-10 | HKD 5,61 | +%1,08 | HKD 5,56 | HKD 5,92 | HKD 5,56 | 8,64M |
| 2026-07-09 | HKD 5,55 | +%0,91 | HKD 5,58 | HKD 5,68 | HKD 5,52 | 5,41M |
| 2026-07-08 | HKD 5,50 | +%1,66 | HKD 5,44 | HKD 5,55 | HKD 5,39 | 3,85M |
| 2026-07-07 | HKD 5,41 | -%2,87 | HKD 5,59 | HKD 5,59 | HKD 5,38 | 3,50M |
| 2026-07-06 | HKD 5,57 | +%1,46 | HKD 5,62 | HKD 5,67 | HKD 5,51 | 5,18M |
| 2026-07-03 | HKD 5,49 | +%3,00 | HKD 5,34 | HKD 5,57 | HKD 5,36 | 4,48M |
| 2026-07-02 | HKD 5,33 | +%2,30 | HKD 5,24 | HKD 5,48 | HKD 5,24 | 5,84M |
| 2026-06-30 | HKD 5,21 | -%1,88 | HKD 5,32 | HKD 5,34 | HKD 5,13 | 6,97M |
| 2026-06-29 | HKD 5,31 | -%1,67 | HKD 5,45 | HKD 5,52 | HKD 5,29 | 11,30M |
| 2026-06-26 | HKD 5,40 | -%1,28 | HKD 5,45 | HKD 5,49 | HKD 5,26 | 6,86M |
| 2026-06-25 | HKD 5,47 | -%1,44 | HKD 5,60 | HKD 5,69 | HKD 5,41 | 6,15M |
| 2026-06-24 | HKD 5,55 | %0,00 | HKD 5,68 | HKD 5,98 | HKD 5,54 | 7,03M |
| 2026-06-23 | HKD 5,55 | -%5,93 | HKD 6,01 | HKD 6,02 | HKD 5,50 | 4,60M |
| 2026-06-22 | HKD 5,90 | +%2,97 | HKD 5,81 | HKD 6,03 | HKD 5,60 | 10,34M |
| 2026-06-18 | HKD 5,73 | -%4,98 | HKD 6,06 | HKD 6,06 | HKD 5,64 | 7,44M |
| 2026-06-17 | HKD 6,03 | -%0,50 | HKD 6,06 | HKD 6,10 | HKD 5,96 | 7,14M |
| 2026-06-16 | HKD 6,06 | +%0,83 | HKD 6,04 | HKD 6,13 | HKD 5,86 | 5,56M |
| 2026-06-15 | HKD 6,01 | +%8,68 | HKD 5,70 | HKD 6,12 | HKD 5,70 | 10,28M |
| 2026-06-12 | HKD 5,53 | +%2,60 | HKD 5,45 | HKD 5,77 | HKD 5,42 | 16,36M |
| 2026-06-11 | HKD 5,39 | -%3,06 | HKD 5,51 | HKD 5,55 | HKD 5,30 | 9,87M |
| 2026-06-10 | HKD 5,56 | -%2,46 | HKD 5,75 | HKD 5,75 | HKD 5,44 | 4,68M |
| 2026-06-09 | HKD 5,70 | +%3,83 | HKD 5,52 | HKD 5,74 | HKD 5,42 | 5,19M |
| 2026-06-08 | HKD 5,49 | -%2,31 | HKD 5,52 | HKD 5,58 | HKD 5,35 | 6,89M |
| 2026-06-05 | HKD 5,62 | -%2,60 | HKD 5,78 | HKD 5,78 | HKD 5,62 | 5,51M |
| 2026-06-04 | HKD 5,77 | -%4,47 | HKD 6,00 | HKD 6,01 | HKD 5,77 | 6,78M |
| 2026-06-03 | HKD 6,04 | -%1,79 | HKD 6,10 | HKD 6,10 | HKD 5,96 | 6,88M |
| 2026-06-02 | HKD 6,15 | +%1,99 | HKD 6,04 | HKD 6,17 | HKD 5,95 | 4,95M |
| 2026-06-01 | HKD 6,03 | -%0,99 | HKD 6,10 | HKD 6,33 | HKD 6,03 | 6,06M |
| 2026-05-29 | HKD 6,09 | -%0,33 | HKD 6,12 | HKD 6,19 | HKD 6,03 | 9,49M |
| 2026-05-28 | HKD 6,11 | -%1,45 | HKD 6,20 | HKD 6,26 | HKD 5,93 | 7,82M |
| 2026-05-27 | HKD 6,20 | -%2,36 | HKD 6,38 | HKD 6,38 | HKD 6,13 | 6,54M |
| 2026-05-26 | HKD 6,35 | -%6,89 | HKD 6,81 | HKD 6,81 | HKD 6,21 | 16,32M |