Johnson Electric Holdings Limited 0179
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 17,27+0,02 (+%0,12)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 17,27 | +%0,12 | HKD 17,22 | HKD 17,30 | HKD 16,80 | 2,00M |
| 2026-09-30 | HKD 17,25 | -%2,82 | HKD 17,68 | HKD 17,72 | HKD 17,16 | 3,61M |
| 2026-09-29 | HKD 17,75 | +%1,54 | HKD 17,48 | HKD 17,81 | HKD 17,20 | 2,37M |
| 2026-09-28 | HKD 17,48 | -%3,80 | HKD 17,95 | HKD 18,03 | HKD 17,15 | 3,41M |
| 2026-09-25 | HKD 18,17 | +%0,61 | HKD 18,15 | HKD 18,20 | HKD 17,47 | 1,00M |
| 2026-09-24 | HKD 18,06 | +%0,28 | HKD 18,20 | HKD 18,33 | HKD 17,86 | 1,42M |
| 2026-09-23 | HKD 18,01 | -%0,22 | HKD 18,08 | HKD 18,38 | HKD 17,63 | 2,55M |
| 2026-09-22 | HKD 18,05 | -%2,01 | HKD 18,30 | HKD 18,75 | HKD 18,02 | 1,55M |
| 2026-09-21 | HKD 18,42 | -%1,92 | HKD 18,74 | HKD 18,75 | HKD 18,16 | 1,71M |
| 2026-09-18 | HKD 18,78 | +%1,73 | HKD 18,48 | HKD 18,97 | HKD 18,31 | 3,52M |
| 2026-09-17 | HKD 18,46 | +%3,01 | HKD 17,92 | HKD 18,50 | HKD 17,67 | 2,49M |
| 2026-09-16 | HKD 17,92 | -%1,65 | HKD 18,20 | HKD 18,20 | HKD 17,84 | 1,26M |
| 2026-09-15 | HKD 18,22 | -%1,03 | HKD 18,68 | HKD 18,93 | HKD 18,16 | 2,28M |
| 2026-09-14 | HKD 18,41 | +%1,99 | HKD 17,86 | HKD 18,55 | HKD 17,57 | 1,63M |
| 2026-09-11 | HKD 18,05 | -%3,68 | HKD 18,74 | HKD 18,74 | HKD 17,98 | 2,51M |
| 2026-09-10 | HKD 18,74 | -%4,19 | HKD 19,21 | HKD 19,21 | HKD 18,64 | 2,31M |
| 2026-09-09 | HKD 19,56 | +%5,27 | HKD 18,80 | HKD 19,94 | HKD 18,58 | 6,27M |
| 2026-09-08 | HKD 18,58 | -%2,77 | HKD 19,00 | HKD 19,08 | HKD 18,53 | 2,78M |
| 2026-09-07 | HKD 19,11 | +%0,26 | HKD 19,34 | HKD 19,48 | HKD 18,81 | 2,78M |
| 2026-09-04 | HKD 19,06 | -%0,21 | HKD 19,10 | HKD 20,06 | HKD 18,85 | 5,22M |
| 2026-09-03 | HKD 19,10 | +%3,02 | HKD 18,54 | HKD 19,18 | HKD 18,53 | 2,69M |
| 2026-09-02 | HKD 18,54 | -%2,22 | HKD 18,80 | HKD 18,93 | HKD 18,20 | 2,36M |
| 2026-09-01 | HKD 18,96 | -%3,51 | HKD 19,65 | HKD 19,76 | HKD 18,91 | 3,64M |
| 2026-08-31 | HKD 19,65 | +%2,77 | HKD 19,12 | HKD 19,82 | HKD 18,70 | 4,85M |
| 2026-08-28 | HKD 19,12 | -%1,34 | HKD 19,38 | HKD 19,38 | HKD 19,07 | 1,35M |
| 2026-08-27 | HKD 19,38 | -%0,21 | HKD 19,57 | HKD 19,57 | HKD 19,10 | 1,85M |
| 2026-08-26 | HKD 19,42 | -%1,27 | HKD 19,68 | HKD 19,98 | HKD 19,21 | 4,20M |
| 2026-08-25 | HKD 19,67 | -%0,41 | HKD 19,76 | HKD 19,90 | HKD 19,40 | 2,40M |
| 2026-08-24 | HKD 19,75 | -%2,61 | HKD 20,62 | HKD 20,62 | HKD 19,64 | 2,81M |
| 2026-08-21 | HKD 20,28 | +%1,00 | HKD 20,08 | HKD 20,46 | HKD 19,98 | 3,79M |
| 2026-08-20 | HKD 20,08 | +%1,01 | HKD 19,95 | HKD 20,58 | HKD 19,88 | 2,27M |
| 2026-08-19 | HKD 19,88 | -%5,87 | HKD 20,68 | HKD 20,68 | HKD 19,71 | 6,01M |
| 2026-08-18 | HKD 21,12 | -%0,09 | HKD 21,00 | HKD 21,50 | HKD 20,54 | 3,64M |
| 2026-08-17 | HKD 21,14 | +%4,24 | HKD 20,00 | HKD 21,16 | HKD 20,00 | 4,80M |
| 2026-08-14 | HKD 20,28 | -%1,65 | HKD 20,64 | HKD 20,78 | HKD 20,04 | 3,96M |
| 2026-08-13 | HKD 20,62 | +%4,09 | HKD 20,26 | HKD 21,30 | HKD 20,26 | 8,22M |
| 2026-08-12 | HKD 19,81 | +%0,56 | HKD 19,70 | HKD 20,06 | HKD 19,13 | 3,71M |
| 2026-08-11 | HKD 19,70 | +%0,31 | HKD 19,50 | HKD 20,10 | HKD 19,31 | 3,78M |
| 2026-08-10 | HKD 19,64 | -%0,96 | HKD 20,00 | HKD 20,10 | HKD 19,35 | 3,56M |
| 2026-08-07 | HKD 19,83 | +%1,69 | HKD 19,75 | HKD 19,90 | HKD 18,93 | 3,22M |
| 2026-08-06 | HKD 19,50 | -%2,50 | HKD 19,90 | HKD 20,18 | HKD 19,28 | 4,89M |
| 2026-08-05 | HKD 20,00 | +%2,62 | HKD 19,58 | HKD 20,24 | HKD 19,25 | 6,31M |
| 2026-08-04 | HKD 19,49 | +%1,04 | HKD 19,70 | HKD 19,83 | HKD 19,10 | 6,52M |
| 2026-08-03 | HKD 19,29 | +%3,77 | HKD 18,30 | HKD 19,60 | HKD 18,30 | 7,64M |
| 2026-07-31 | HKD 18,59 | +%8,40 | HKD 17,80 | HKD 18,99 | HKD 17,80 | 16,10M |
| 2026-07-30 | HKD 17,15 | -%1,89 | HKD 17,58 | HKD 17,84 | HKD 16,70 | 7,63M |
| 2026-07-29 | HKD 17,48 | +%3,92 | HKD 16,80 | HKD 17,96 | HKD 16,80 | 10,63M |
| 2026-07-28 | HKD 16,82 | -%3,50 | HKD 17,43 | HKD 17,58 | HKD 16,57 | 5,74M |
| 2026-07-27 | HKD 17,43 | +%0,98 | HKD 17,45 | HKD 17,45 | HKD 16,90 | 7,96M |
| 2026-07-24 | HKD 17,26 | -%2,15 | HKD 17,22 | HKD 17,51 | HKD 16,92 | 7,76M |
| 2026-07-23 | HKD 17,64 | +%0,74 | HKD 17,47 | HKD 17,71 | HKD 17,19 | 6,62M |
| 2026-07-22 | HKD 17,51 | -%1,46 | HKD 17,90 | HKD 18,01 | HKD 17,30 | 4,30M |
| 2026-07-21 | HKD 17,77 | -%0,95 | HKD 17,53 | HKD 17,95 | HKD 16,72 | 9,24M |
| 2026-07-20 | HKD 17,94 | +%2,34 | HKD 17,81 | HKD 18,07 | HKD 17,50 | 9,99M |
| 2026-07-17 | HKD 17,53 | -%10,65 | HKD 19,60 | HKD 19,60 | HKD 17,04 | 13,75M |
| 2026-07-16 | HKD 19,62 | +%1,34 | HKD 19,45 | HKD 19,93 | HKD 19,10 | 4,46M |
| 2026-07-15 | HKD 19,36 | +%0,68 | HKD 19,26 | HKD 19,55 | HKD 18,83 | 7,51M |
| 2026-07-14 | HKD 19,23 | -%0,47 | HKD 19,32 | HKD 19,32 | HKD 18,26 | 9,17M |
| 2026-07-13 | HKD 19,32 | -%6,30 | HKD 20,86 | HKD 20,86 | HKD 18,83 | 12,33M |
| 2026-07-10 | HKD 20,62 | +%2,08 | HKD 20,64 | HKD 21,66 | HKD 20,04 | 7,96M |
| 2026-07-09 | HKD 20,20 | -%3,44 | HKD 20,92 | HKD 20,92 | HKD 19,88 | 8,64M |
| 2026-07-08 | HKD 20,92 | -%4,30 | HKD 21,86 | HKD 21,86 | HKD 20,40 | 14,05M |
| 2026-07-07 | HKD 21,86 | -%6,18 | HKD 23,00 | HKD 23,62 | HKD 21,64 | 10,61M |
| 2026-07-06 | HKD 23,30 | -%1,60 | HKD 23,70 | HKD 23,90 | HKD 22,30 | 10,36M |
| 2026-07-03 | HKD 23,68 | +%14,84 | HKD 20,50 | HKD 23,68 | HKD 20,28 | 11,97M |
| 2026-07-02 | HKD 20,62 | +%6,23 | HKD 19,90 | HKD 20,74 | HKD 19,18 | 16,11M |
| 2026-06-30 | HKD 19,41 | +%2,32 | HKD 19,14 | HKD 19,78 | HKD 18,73 | 10,71M |
| 2026-06-29 | HKD 18,97 | -%12,01 | HKD 21,56 | HKD 21,56 | HKD 18,92 | 14,34M |
| 2026-06-26 | HKD 21,56 | -%10,54 | HKD 24,10 | HKD 24,10 | HKD 21,00 | 22,01M |
| 2026-06-25 | HKD 24,10 | +%4,69 | HKD 23,00 | HKD 24,46 | HKD 22,38 | 12,53M |
| 2026-06-24 | HKD 23,02 | -%2,37 | HKD 23,58 | HKD 23,98 | HKD 22,70 | 6,21M |
| 2026-06-23 | HKD 23,58 | -%1,59 | HKD 23,88 | HKD 24,50 | HKD 23,22 | 6,98M |
| 2026-06-22 | HKD 23,96 | +%5,46 | HKD 23,00 | HKD 24,50 | HKD 22,62 | 14,84M |
| 2026-06-18 | HKD 22,72 | -%4,54 | HKD 23,40 | HKD 24,22 | HKD 22,68 | 8,17M |
| 2026-06-17 | HKD 23,80 | +%7,21 | HKD 21,82 | HKD 24,42 | HKD 21,66 | 11,75M |
| 2026-06-16 | HKD 22,20 | -%2,37 | HKD 23,00 | HKD 22,98 | HKD 21,72 | 8,41M |
| 2026-06-15 | HKD 22,74 | +%5,28 | HKD 21,98 | HKD 22,98 | HKD 21,98 | 6,29M |
| 2026-06-12 | HKD 21,60 | -%0,46 | HKD 22,30 | HKD 22,74 | HKD 21,38 | 7,01M |
| 2026-06-11 | HKD 21,70 | -%3,64 | HKD 21,94 | HKD 22,26 | HKD 21,20 | 6,33M |
| 2026-06-10 | HKD 22,52 | -%4,90 | HKD 23,68 | HKD 23,68 | HKD 21,50 | 13,04M |
| 2026-06-09 | HKD 23,68 | -%2,15 | HKD 24,20 | HKD 24,20 | HKD 23,22 | 4,94M |
| 2026-06-08 | HKD 24,20 | -%4,12 | HKD 24,10 | HKD 24,88 | HKD 23,72 | 9,93M |
| 2026-06-05 | HKD 25,24 | -%5,40 | HKD 26,30 | HKD 26,34 | HKD 24,72 | 11,47M |
| 2026-06-04 | HKD 26,68 | +%5,12 | HKD 25,08 | HKD 27,58 | HKD 24,80 | 11,41M |
| 2026-06-03 | HKD 25,38 | -%2,76 | HKD 26,32 | HKD 26,32 | HKD 25,20 | 5,82M |
| 2026-06-02 | HKD 26,10 | -%0,91 | HKD 26,40 | HKD 27,00 | HKD 25,60 | 7,44M |
| 2026-06-01 | HKD 26,34 | +%3,21 | HKD 27,00 | HKD 27,80 | HKD 25,06 | 19,98M |
| 2026-05-29 | HKD 25,52 | +%3,32 | HKD 25,80 | HKD 28,26 | HKD 25,20 | 14,04M |
| 2026-05-28 | HKD 24,70 | -%4,63 | HKD 26,30 | HKD 26,30 | HKD 24,02 | 7,17M |
| 2026-05-27 | HKD 25,90 | -%4,07 | HKD 26,70 | HKD 26,96 | HKD 25,64 | 9,59M |