Tomson Group Limited 0258
HKEX · Çin Hong Kong ÖİB · Finans
HKD 2,16+0,01 (+%0,23)
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 2,16 | +%0,23 | HKD 2,18 | HKD 2,22 | HKD 2,15 | 176,00K |
| 2026-09-29 | HKD 2,15 | %0,00 | HKD 2,19 | HKD 2,19 | HKD 2,15 | 10,00K |
| 2026-09-28 | HKD 2,15 | +%0,23 | HKD 2,13 | HKD 2,15 | HKD 2,13 | 70,00K |
| 2026-09-25 | HKD 2,15 | -%2,05 | HKD 2,19 | HKD 2,20 | HKD 2,13 | 308,00K |
| 2026-09-24 | HKD 2,19 | -%0,68 | HKD 2,21 | HKD 2,21 | HKD 2,19 | 280,00K |
| 2026-09-23 | HKD 2,21 | +%1,84 | HKD 2,19 | HKD 2,21 | HKD 2,17 | 118,00K |
| 2026-09-22 | HKD 2,17 | +%0,46 | HKD 2,18 | HKD 2,21 | HKD 2,16 | 618,00K |
| 2026-09-21 | HKD 2,16 | +%7,20 | HKD 2,13 | HKD 2,18 | HKD 2,13 | 728,00K |
| 2026-09-18 | HKD 2,02 | -%7,14 | HKD 2,18 | HKD 2,18 | HKD 2,02 | 3,10M |
| 2026-09-17 | HKD 2,17 | -%2,03 | HKD 2,18 | HKD 2,18 | HKD 2,16 | 90,00K |
| 2026-09-16 | HKD 2,21 | +%1,61 | HKD 2,23 | HKD 2,23 | HKD 2,18 | 326,00K |
| 2026-09-15 | HKD 2,18 | -%0,46 | HKD 2,19 | HKD 2,20 | HKD 2,18 | 176,00K |
| 2026-09-14 | HKD 2,19 | -%0,45 | HKD 2,18 | HKD 2,23 | HKD 2,16 | 264,00K |
| 2026-09-11 | HKD 2,20 | +%1,62 | HKD 2,15 | HKD 2,24 | HKD 2,15 | 310,00K |
| 2026-09-10 | HKD 2,16 | -%0,46 | HKD 2,24 | HKD 2,25 | HKD 2,16 | 356,00K |
| 2026-09-09 | HKD 2,17 | +%1,16 | HKD 2,15 | HKD 2,21 | HKD 2,14 | 492,00K |
| 2026-09-08 | HKD 2,15 | -%1,60 | HKD 2,25 | HKD 2,25 | HKD 2,14 | 1,74M |
| 2026-09-07 | HKD 2,18 | +%0,23 | HKD 2,18 | HKD 2,22 | HKD 2,18 | 410,00K |
| 2026-09-04 | HKD 2,18 | +%1,16 | HKD 2,15 | HKD 2,21 | HKD 2,15 | 198,70K |
| 2026-09-03 | HKD 2,15 | -%0,69 | HKD 2,17 | HKD 2,20 | HKD 2,15 | 686,00K |
| 2026-09-02 | HKD 2,17 | %0,00 | HKD 2,17 | HKD 2,18 | HKD 2,13 | 146,00K |
| 2026-09-01 | HKD 2,17 | +%0,93 | HKD 2,11 | HKD 2,17 | HKD 2,11 | 341,96K |
| 2026-08-31 | HKD 2,15 | +%1,90 | HKD 2,12 | HKD 2,17 | HKD 2,12 | 968,00K |
| 2026-08-28 | HKD 2,11 | -%2,54 | HKD 2,14 | HKD 2,18 | HKD 2,11 | 1,54M |
| 2026-08-27 | HKD 2,16 | +%0,93 | HKD 2,19 | HKD 2,19 | HKD 2,12 | 790,00K |
| 2026-08-26 | HKD 2,14 | +%2,14 | HKD 2,10 | HKD 2,15 | HKD 2,09 | 208,00K |
| 2026-08-25 | HKD 2,10 | +%1,20 | HKD 2,08 | HKD 2,10 | HKD 2,08 | 96,00K |
| 2026-08-24 | HKD 2,08 | -%1,19 | HKD 2,13 | HKD 2,13 | HKD 2,08 | 26,00K |
| 2026-08-21 | HKD 2,10 | +%0,96 | HKD 2,12 | HKD 2,15 | HKD 2,09 | 110,00K |
| 2026-08-20 | HKD 2,08 | %0,00 | HKD 2,07 | HKD 2,13 | HKD 2,07 | 275,19K |
| 2026-08-19 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,10 | HKD 2,07 | 582,00K |
| 2026-08-18 | HKD 2,08 | -%0,95 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 10,11K |
| 2026-08-17 | HKD 2,10 | +%1,20 | HKD 2,08 | HKD 2,12 | HKD 2,08 | 148,00K |
| 2026-08-14 | HKD 2,08 | -%0,24 | HKD 2,09 | HKD 2,10 | HKD 2,08 | 134,00K |
| 2026-08-13 | HKD 2,08 | -%0,95 | HKD 2,09 | HKD 2,10 | HKD 2,08 | 240,00K |
| 2026-08-12 | HKD 2,10 | +%0,48 | HKD 2,10 | HKD 2,10 | HKD 2,09 | 160,00K |
| 2026-08-11 | HKD 2,09 | -%0,48 | HKD 2,12 | HKD 2,12 | HKD 2,09 | 666,51K |
| 2026-08-10 | HKD 2,10 | +%0,96 | HKD 2,08 | HKD 2,15 | HKD 2,08 | 1,89M |
| 2026-08-07 | HKD 2,08 | -%3,70 | HKD 2,24 | HKD 2,24 | HKD 2,07 | 3,60M |
| 2026-08-06 | HKD 2,16 | -%1,59 | HKD 2,19 | HKD 2,20 | HKD 2,16 | 112,00K |
| 2026-08-05 | HKD 2,19 | -%1,13 | HKD 2,32 | HKD 2,32 | HKD 2,19 | 556,25K |
| 2026-08-04 | HKD 2,22 | -%2,63 | HKD 2,24 | HKD 2,24 | HKD 2,20 | 186,00K |
| 2026-08-03 | HKD 2,28 | %0,00 | HKD 2,28 | HKD 2,28 | HKD 2,28 | 0 |
| 2026-07-31 | HKD 2,28 | +%1,79 | HKD 2,24 | HKD 2,28 | HKD 2,23 | 64,00K |
| 2026-07-30 | HKD 2,24 | -%0,88 | HKD 2,26 | HKD 2,30 | HKD 2,22 | 698,00K |
| 2026-07-29 | HKD 2,26 | +%1,80 | HKD 2,22 | HKD 2,26 | HKD 2,21 | 138,00K |
| 2026-07-28 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,25 | HKD 2,20 | 865,41K |
| 2026-07-27 | HKD 2,22 | +%1,83 | HKD 2,17 | HKD 2,22 | HKD 2,17 | 16,00K |
| 2026-07-24 | HKD 2,18 | -%0,91 | HKD 2,18 | HKD 2,20 | HKD 2,18 | 304,00K |
| 2026-07-23 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,20 | HKD 2,16 | 40,00K |
| 2026-07-22 | HKD 2,20 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,20 | 14,00K |
| 2026-07-21 | HKD 2,20 | +%1,85 | HKD 2,16 | HKD 2,20 | HKD 2,16 | 64,00K |
| 2026-07-20 | HKD 2,16 | -%0,92 | HKD 2,19 | HKD 2,19 | HKD 2,15 | 544,00K |
| 2026-07-17 | HKD 2,18 | -%1,80 | HKD 2,18 | HKD 2,21 | HKD 2,16 | 592,00K |
| 2026-07-16 | HKD 2,22 | -%0,45 | HKD 2,24 | HKD 2,24 | HKD 2,22 | 74,00K |
| 2026-07-15 | HKD 2,23 | -%0,89 | HKD 2,22 | HKD 2,23 | HKD 2,21 | 274,00K |
| 2026-07-14 | HKD 2,25 | +%1,81 | HKD 2,17 | HKD 2,25 | HKD 2,17 | 614,00K |
| 2026-07-13 | HKD 2,21 | +%2,79 | HKD 2,10 | HKD 2,22 | HKD 2,10 | 1,52M |
| 2026-07-10 | HKD 2,15 | +%0,47 | HKD 2,15 | HKD 2,16 | HKD 2,15 | 574,00K |
| 2026-07-09 | HKD 2,14 | +%0,47 | HKD 2,09 | HKD 2,15 | HKD 2,09 | 468,00K |
| 2026-07-08 | HKD 2,13 | +%0,95 | HKD 2,11 | HKD 2,15 | HKD 2,11 | 326,25K |
| 2026-07-07 | HKD 2,11 | +%0,48 | HKD 2,10 | HKD 2,12 | HKD 2,09 | 184,00K |
| 2026-07-06 | HKD 2,10 | +%1,45 | HKD 2,10 | HKD 2,13 | HKD 2,10 | 84,00K |
| 2026-07-03 | HKD 2,07 | +%1,47 | HKD 2,04 | HKD 2,07 | HKD 2,03 | 78,00K |
| 2026-07-02 | HKD 2,04 | %0,00 | HKD 2,01 | HKD 2,04 | HKD 1,99 | 174,00K |
| 2026-06-30 | HKD 2,04 | +%2,00 | HKD 2,04 | HKD 2,04 | HKD 1,99 | 132,00K |
| 2026-06-29 | HKD 2,00 | -%1,48 | HKD 2,02 | HKD 2,07 | HKD 1,99 | 522,00K |
| 2026-06-26 | HKD 2,03 | +%1,50 | HKD 2,01 | HKD 2,03 | HKD 1,96 | 706,00K |
| 2026-06-25 | HKD 2,00 | -%0,50 | HKD 2,03 | HKD 2,03 | HKD 1,98 | 818,00K |
| 2026-06-24 | HKD 2,01 | -%1,95 | HKD 2,04 | HKD 2,05 | HKD 2,00 | 1,24M |
| 2026-06-23 | HKD 2,05 | -%1,91 | HKD 2,10 | HKD 2,11 | HKD 2,02 | 558,20K |
| 2026-06-22 | HKD 2,09 | +%0,48 | HKD 2,09 | HKD 2,11 | HKD 2,06 | 696,00K |
| 2026-06-18 | HKD 2,08 | -%2,80 | HKD 2,15 | HKD 2,15 | HKD 2,08 | 696,00K |
| 2026-06-17 | HKD 2,14 | -%0,93 | HKD 2,25 | HKD 2,25 | HKD 2,13 | 596,00K |
| 2026-06-16 | HKD 2,16 | -%0,92 | HKD 2,16 | HKD 2,20 | HKD 2,15 | 263,89K |
| 2026-06-15 | HKD 2,18 | +%2,35 | HKD 2,16 | HKD 2,18 | HKD 2,14 | 158,00K |
| 2026-06-12 | HKD 2,13 | +%0,95 | HKD 2,09 | HKD 2,15 | HKD 2,09 | 284,00K |
| 2026-06-11 | HKD 2,11 | +%0,96 | HKD 2,09 | HKD 2,14 | HKD 2,06 | 630,00K |
| 2026-06-10 | HKD 2,09 | -%0,95 | HKD 2,10 | HKD 2,10 | HKD 2,06 | 1,43M |
| 2026-06-09 | HKD 2,11 | %0,00 | HKD 2,13 | HKD 2,13 | HKD 2,07 | 478,00K |
| 2026-06-08 | HKD 2,11 | -%1,86 | HKD 2,11 | HKD 2,12 | HKD 2,08 | 576,00K |
| 2026-06-05 | HKD 2,15 | -%0,46 | HKD 2,16 | HKD 2,16 | HKD 2,15 | 276,92K |
| 2026-06-04 | HKD 2,16 | +%0,47 | HKD 2,13 | HKD 2,18 | HKD 2,11 | 435,00K |
| 2026-06-03 | HKD 2,15 | -%0,46 | HKD 2,17 | HKD 2,19 | HKD 2,11 | 548,00K |
| 2026-06-02 | HKD 2,16 | +%0,47 | HKD 2,18 | HKD 2,19 | HKD 2,15 | 194,00K |
| 2026-06-01 | HKD 2,15 | +%1,90 | HKD 2,14 | HKD 2,18 | HKD 2,13 | 178,00K |
| 2026-05-29 | HKD 2,11 | +%0,96 | HKD 2,10 | HKD 2,13 | HKD 2,10 | 386,00K |
| 2026-05-28 | HKD 2,09 | -%3,24 | HKD 2,13 | HKD 2,14 | HKD 2,06 | 1,86M |
| 2026-05-27 | HKD 2,16 | -%5,68 | HKD 2,21 | HKD 2,21 | HKD 2,11 | 852,00K |
| 2026-05-26 | HKD 2,29 | -%0,43 | HKD 2,30 | HKD 2,29 | HKD 2,22 | 876,51K |