Build King Holdings Limited 0240
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 1,35-0,02 (-%1,46)
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 1,35 | -%1,46 | HKD 1,35 | HKD 1,37 | HKD 1,35 | 220,00K |
| 2026-09-30 | HKD 1,37 | %0,00 | HKD 1,38 | HKD 1,38 | HKD 1,37 | 260,00K |
| 2026-09-29 | HKD 1,37 | -%0,36 | HKD 1,38 | HKD 1,38 | HKD 1,36 | 350,00K |
| 2026-09-28 | HKD 1,38 | -%0,36 | HKD 1,37 | HKD 1,38 | HKD 1,37 | 190,00K |
| 2026-09-25 | HKD 1,38 | -%0,36 | HKD 1,38 | HKD 1,38 | HKD 1,38 | 10,00K |
| 2026-09-24 | HKD 1,38 | %0,00 | HKD 1,38 | HKD 1,38 | HKD 1,37 | 30,00K |
| 2026-09-23 | HKD 1,38 | -%0,36 | HKD 1,39 | HKD 1,39 | HKD 1,39 | 100,00K |
| 2026-09-22 | HKD 1,39 | %0,00 | HKD 1,37 | HKD 1,37 | HKD 1,37 | 10,00K |
| 2026-09-21 | HKD 1,39 | +%1,09 | HKD 1,38 | HKD 1,39 | HKD 1,38 | 190,00K |
| 2026-09-18 | HKD 1,38 | +%0,73 | HKD 1,37 | HKD 1,38 | HKD 1,37 | 210,00K |
| 2026-09-17 | HKD 1,37 | +%1,11 | HKD 1,35 | HKD 1,37 | HKD 1,35 | 390,00K |
| 2026-09-16 | HKD 1,35 | +%0,37 | HKD 1,35 | HKD 1,36 | HKD 1,35 | 210,00K |
| 2026-09-15 | HKD 1,35 | -%0,37 | HKD 1,36 | HKD 1,36 | HKD 1,35 | 260,00K |
| 2026-09-14 | HKD 1,35 | -%0,37 | HKD 1,36 | HKD 1,36 | HKD 1,35 | 280,00K |
| 2026-09-11 | HKD 1,36 | -%2,87 | HKD 1,40 | HKD 1,40 | HKD 1,35 | 1,48M |
| 2026-09-10 | HKD 1,39 | %0,00 | HKD 1,39 | HKD 1,41 | HKD 1,39 | 210,00K |
| 2026-09-09 | HKD 1,39 | -%2,79 | HKD 1,42 | HKD 1,43 | HKD 1,39 | 618,00K |
| 2026-09-08 | HKD 1,43 | -%1,03 | HKD 1,46 | HKD 1,44 | HKD 1,41 | 1,22M |
| 2026-09-07 | HKD 1,45 | +%0,35 | HKD 1,45 | HKD 1,45 | HKD 1,44 | 240,00K |
| 2026-09-04 | HKD 1,45 | -%0,34 | HKD 1,45 | HKD 1,46 | HKD 1,44 | 480,00K |
| 2026-09-03 | HKD 1,45 | -%1,36 | HKD 1,47 | HKD 1,47 | HKD 1,44 | 720,00K |
| 2026-09-02 | HKD 1,47 | +%1,03 | HKD 1,45 | HKD 1,47 | HKD 1,45 | 380,00K |
| 2026-09-01 | HKD 1,46 | +%0,34 | HKD 1,45 | HKD 1,46 | HKD 1,45 | 130,55K |
| 2026-08-31 | HKD 1,45 | -%0,68 | HKD 1,46 | HKD 1,47 | HKD 1,45 | 290,00K |
| 2026-08-28 | HKD 1,46 | -%0,68 | HKD 1,47 | HKD 1,48 | HKD 1,46 | 400,00K |
| 2026-08-27 | HKD 1,47 | +%1,03 | HKD 1,46 | HKD 1,50 | HKD 1,46 | 600,00K |
| 2026-08-26 | HKD 1,46 | +%0,69 | HKD 1,42 | HKD 1,46 | HKD 1,42 | 270,00K |
| 2026-08-25 | HKD 1,45 | %0,00 | HKD 1,46 | HKD 1,46 | HKD 1,42 | 130,00K |
| 2026-08-24 | HKD 1,45 | -%0,69 | HKD 1,45 | HKD 1,45 | HKD 1,44 | 400,00K |
| 2026-08-21 | HKD 1,46 | +%0,34 | HKD 1,45 | HKD 1,48 | HKD 1,45 | 475,60K |
| 2026-08-20 | HKD 1,45 | +%1,75 | HKD 1,43 | HKD 1,45 | HKD 1,43 | 100,00K |
| 2026-08-19 | HKD 1,42 | -%0,70 | HKD 1,42 | HKD 1,45 | HKD 1,42 | 60,00K |
| 2026-08-18 | HKD 1,43 | -%0,69 | HKD 1,43 | HKD 1,43 | HKD 1,42 | 170,00K |
| 2026-08-17 | HKD 1,45 | +%0,35 | HKD 1,45 | HKD 1,45 | HKD 1,45 | 110,00K |
| 2026-08-14 | HKD 1,44 | %0,00 | HKD 1,45 | HKD 1,45 | HKD 1,44 | 50,00K |
| 2026-08-13 | HKD 1,44 | +%0,35 | HKD 1,43 | HKD 1,47 | HKD 1,44 | 460,00K |
| 2026-08-12 | HKD 1,43 | -%0,69 | HKD 1,46 | HKD 1,49 | HKD 1,43 | 880,00K |
| 2026-08-11 | HKD 1,45 | +%2,12 | HKD 1,45 | HKD 1,45 | HKD 1,45 | 0 |
| 2026-08-10 | HKD 1,41 | -%1,05 | HKD 1,43 | HKD 1,43 | HKD 1,41 | 321,20K |
| 2026-08-07 | HKD 1,43 | +%1,06 | HKD 1,43 | HKD 1,44 | HKD 1,42 | 50,00K |
| 2026-08-06 | HKD 1,41 | -%4,71 | HKD 1,47 | HKD 1,47 | HKD 1,41 | 1,97M |
| 2026-08-05 | HKD 1,49 | +%0,34 | HKD 1,50 | HKD 1,50 | HKD 1,48 | 480,00K |
| 2026-08-04 | HKD 1,48 | %0,00 | HKD 1,47 | HKD 1,49 | HKD 1,47 | 80,00K |
| 2026-08-03 | HKD 1,48 | +%0,68 | HKD 1,47 | HKD 1,50 | HKD 1,47 | 110,00K |
| 2026-07-31 | HKD 1,47 | +%0,68 | HKD 1,47 | HKD 1,47 | HKD 1,47 | 0 |
| 2026-07-30 | HKD 1,46 | -%2,01 | HKD 1,49 | HKD 1,49 | HKD 1,46 | 310,00K |
| 2026-07-29 | HKD 1,49 | +%0,68 | HKD 1,50 | HKD 1,50 | HKD 1,48 | 100,00K |
| 2026-07-28 | HKD 1,48 | -%1,33 | HKD 1,47 | HKD 1,49 | HKD 1,47 | 150,00K |
| 2026-07-27 | HKD 1,50 | +%1,35 | HKD 1,48 | HKD 1,51 | HKD 1,48 | 488,00K |
| 2026-07-24 | HKD 1,48 | +%2,07 | HKD 1,48 | HKD 1,50 | HKD 1,48 | 480,00K |
| 2026-07-23 | HKD 1,45 | +%0,69 | HKD 1,48 | HKD 1,50 | HKD 1,45 | 260,00K |
| 2026-07-22 | HKD 1,44 | +%2,13 | HKD 1,45 | HKD 1,45 | HKD 1,43 | 80,00K |
| 2026-07-21 | HKD 1,41 | -%0,70 | HKD 1,42 | HKD 1,43 | HKD 1,41 | 220,00K |
| 2026-07-20 | HKD 1,42 | %0,00 | HKD 1,42 | HKD 1,42 | HKD 1,42 | 0 |
| 2026-07-17 | HKD 1,42 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,42 | 30,00K |
| 2026-07-16 | HKD 1,42 | +%1,43 | HKD 1,44 | HKD 1,44 | HKD 1,41 | 200,00K |
| 2026-07-15 | HKD 1,40 | %0,00 | HKD 1,40 | HKD 1,40 | HKD 1,40 | 0 |
| 2026-07-14 | HKD 1,40 | %0,00 | HKD 1,40 | HKD 1,42 | HKD 1,39 | 280,00K |
| 2026-07-13 | HKD 1,40 | +%0,72 | HKD 1,39 | HKD 1,41 | HKD 1,39 | 320,00K |
| 2026-07-10 | HKD 1,39 | -%0,71 | HKD 1,43 | HKD 1,43 | HKD 1,38 | 530,00K |
| 2026-07-09 | HKD 1,40 | %0,00 | HKD 1,44 | HKD 1,44 | HKD 1,40 | 160,00K |
| 2026-07-08 | HKD 1,40 | -%2,10 | HKD 1,43 | HKD 1,43 | HKD 1,40 | 440,00K |
| 2026-07-07 | HKD 1,43 | +%1,42 | HKD 1,38 | HKD 1,43 | HKD 1,38 | 80,00K |
| 2026-07-06 | HKD 1,41 | +%2,17 | HKD 1,41 | HKD 1,42 | HKD 1,38 | 50,00K |
| 2026-07-03 | HKD 1,38 | +%1,47 | HKD 1,38 | HKD 1,41 | HKD 1,37 | 500,00K |
| 2026-07-02 | HKD 1,36 | -%1,45 | HKD 1,39 | HKD 1,44 | HKD 1,36 | 410,00K |
| 2026-06-30 | HKD 1,38 | %0,00 | HKD 1,38 | HKD 1,38 | HKD 1,38 | 20,00K |
| 2026-06-29 | HKD 1,38 | +%1,47 | HKD 1,40 | HKD 1,42 | HKD 1,38 | 200,50K |
| 2026-06-26 | HKD 1,36 | -%3,55 | HKD 1,37 | HKD 1,38 | HKD 1,36 | 230,00K |
| 2026-06-25 | HKD 1,41 | +%2,92 | HKD 1,41 | HKD 1,41 | HKD 1,38 | 170,00K |
| 2026-06-24 | HKD 1,37 | -%2,84 | HKD 1,41 | HKD 1,41 | HKD 1,36 | 800,00K |
| 2026-06-23 | HKD 1,41 | -%5,37 | HKD 1,48 | HKD 1,48 | HKD 1,40 | 920,00K |
| 2026-06-22 | HKD 1,49 | -%2,61 | HKD 1,54 | HKD 1,54 | HKD 1,49 | 310,50K |
| 2026-06-18 | HKD 1,53 | +%0,66 | HKD 1,53 | HKD 1,54 | HKD 1,53 | 30,00K |
| 2026-06-17 | HKD 1,52 | %0,00 | HKD 1,53 | HKD 1,54 | HKD 1,52 | 140,50K |
| 2026-06-16 | HKD 1,52 | -%0,65 | HKD 1,53 | HKD 1,53 | HKD 1,52 | 70,00K |
| 2026-06-15 | HKD 1,53 | +%0,66 | HKD 1,52 | HKD 1,55 | HKD 1,52 | 150,00K |
| 2026-06-12 | HKD 1,52 | %0,00 | HKD 1,53 | HKD 1,53 | HKD 1,52 | 180,00K |
| 2026-06-11 | HKD 1,52 | -%0,65 | HKD 1,52 | HKD 1,53 | HKD 1,51 | 120,00K |
| 2026-06-10 | HKD 1,53 | -%3,16 | HKD 1,57 | HKD 1,57 | HKD 1,52 | 570,00K |
| 2026-06-09 | HKD 1,58 | -%0,63 | HKD 1,57 | HKD 1,61 | HKD 1,57 | 120,00K |
| 2026-06-08 | HKD 1,59 | -%1,24 | HKD 1,59 | HKD 1,59 | HKD 1,56 | 60,00K |
| 2026-06-05 | HKD 1,61 | -%1,83 | HKD 1,62 | HKD 1,63 | HKD 1,59 | 140,00K |
| 2026-06-04 | HKD 1,64 | +%0,61 | HKD 1,64 | HKD 1,64 | HKD 1,64 | 0 |
| 2026-06-03 | HKD 1,63 | +%0,62 | HKD 1,64 | HKD 1,65 | HKD 1,63 | 210,00K |
| 2026-06-02 | HKD 1,62 | +%0,62 | HKD 1,61 | HKD 1,63 | HKD 1,61 | 70,00K |
| 2026-06-01 | HKD 1,61 | +%1,90 | HKD 1,58 | HKD 1,62 | HKD 1,58 | 192,40K |
| 2026-05-29 | HKD 1,58 | -%0,63 | HKD 1,59 | HKD 1,59 | HKD 1,57 | 207,47K |
| 2026-05-28 | HKD 1,59 | -%3,05 | HKD 1,67 | HKD 1,67 | HKD 1,58 | 420,00K |
| 2026-05-27 | HKD 1,64 | -%7,34 | HKD 1,73 | HKD 1,73 | HKD 1,63 | 572,25K |