CITIC Limited 0267
HKEX · Çin Hong Kong ÖİB · Finans
HKD 13,12+0,12 (+%0,92)
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 13,12 | +%0,92 | HKD 12,80 | HKD 13,12 | HKD 12,80 | 9,31M |
| 2026-09-29 | HKD 13,00 | -%2,18 | HKD 13,43 | HKD 13,43 | HKD 12,97 | 17,09M |
| 2026-09-28 | HKD 13,29 | +%2,70 | HKD 12,94 | HKD 13,30 | HKD 12,94 | 11,31M |
| 2026-09-25 | HKD 12,94 | -%1,15 | HKD 12,90 | HKD 12,97 | HKD 12,79 | 5,49M |
| 2026-09-24 | HKD 13,09 | +%0,08 | HKD 13,03 | HKD 13,13 | HKD 12,95 | 4,86M |
| 2026-09-23 | HKD 13,08 | -%0,98 | HKD 13,21 | HKD 13,23 | HKD 13,02 | 6,61M |
| 2026-09-22 | HKD 13,21 | -%0,90 | HKD 13,29 | HKD 13,30 | HKD 13,08 | 8,73M |
| 2026-09-21 | HKD 13,33 | +%2,22 | HKD 12,93 | HKD 13,35 | HKD 12,93 | 13,52M |
| 2026-09-18 | HKD 13,04 | +%1,32 | HKD 12,98 | HKD 13,08 | HKD 12,85 | 20,61M |
| 2026-09-17 | HKD 12,87 | -%0,46 | HKD 12,73 | HKD 12,87 | HKD 12,69 | 11,19M |
| 2026-09-16 | HKD 12,93 | -%0,39 | HKD 13,20 | HKD 13,20 | HKD 12,84 | 11,32M |
| 2026-09-15 | HKD 12,98 | -%2,63 | HKD 13,29 | HKD 13,33 | HKD 12,90 | 21,87M |
| 2026-09-14 | HKD 13,33 | -%2,91 | HKD 13,45 | HKD 13,57 | HKD 13,23 | 11,09M |
| 2026-09-11 | HKD 13,73 | +%0,07 | HKD 13,70 | HKD 13,73 | HKD 13,47 | 20,49M |
| 2026-09-10 | HKD 13,72 | -%0,44 | HKD 13,53 | HKD 13,79 | HKD 13,51 | 12,15M |
| 2026-09-09 | HKD 13,78 | +%1,92 | HKD 13,50 | HKD 13,85 | HKD 13,44 | 18,62M |
| 2026-09-08 | HKD 13,52 | -%0,59 | HKD 13,51 | HKD 13,65 | HKD 13,47 | 10,33M |
| 2026-09-07 | HKD 13,60 | -%2,23 | HKD 13,82 | HKD 13,89 | HKD 13,46 | 19,97M |
| 2026-09-04 | HKD 13,91 | +%4,82 | HKD 13,45 | HKD 13,95 | HKD 13,30 | 40,57M |
| 2026-09-03 | HKD 13,27 | -%1,70 | HKD 13,57 | HKD 13,71 | HKD 13,18 | 19,30M |
| 2026-09-02 | HKD 13,50 | +%1,58 | HKD 13,29 | HKD 13,50 | HKD 13,09 | 30,87M |
| 2026-09-01 | HKD 13,29 | +%0,91 | HKD 13,10 | HKD 13,32 | HKD 12,90 | 24,58M |
| 2026-08-31 | HKD 13,17 | +%2,01 | HKD 12,66 | HKD 13,20 | HKD 12,66 | 40,29M |
| 2026-08-28 | HKD 12,91 | +%0,70 | HKD 12,82 | HKD 12,99 | HKD 12,71 | 12,06M |
| 2026-08-27 | HKD 12,82 | -%0,85 | HKD 12,89 | HKD 13,01 | HKD 12,74 | 21,24M |
| 2026-08-26 | HKD 12,93 | +%0,08 | HKD 12,95 | HKD 13,08 | HKD 12,83 | 11,58M |
| 2026-08-25 | HKD 12,92 | -%0,77 | HKD 13,19 | HKD 13,21 | HKD 12,91 | 6,61M |
| 2026-08-24 | HKD 13,02 | -%1,29 | HKD 13,00 | HKD 13,15 | HKD 12,90 | 20,32M |
| 2026-08-21 | HKD 13,19 | +%6,20 | HKD 12,48 | HKD 13,19 | HKD 12,34 | 29,27M |
| 2026-08-20 | HKD 12,42 | +%0,49 | HKD 12,57 | HKD 12,60 | HKD 12,25 | 11,77M |
| 2026-08-19 | HKD 12,36 | +%1,31 | HKD 12,11 | HKD 12,38 | HKD 12,04 | 13,05M |
| 2026-08-18 | HKD 12,20 | +%0,58 | HKD 12,01 | HKD 12,28 | HKD 12,01 | 18,20M |
| 2026-08-17 | HKD 12,13 | +%1,59 | HKD 12,00 | HKD 12,22 | HKD 12,00 | 8,45M |
| 2026-08-14 | HKD 11,94 | +%0,42 | HKD 11,89 | HKD 11,99 | HKD 11,79 | 7,27M |
| 2026-08-13 | HKD 11,89 | %0,00 | HKD 11,90 | HKD 11,91 | HKD 11,73 | 8,70M |
| 2026-08-12 | HKD 11,89 | -%0,42 | HKD 11,86 | HKD 11,91 | HKD 11,73 | 11,28M |
| 2026-08-11 | HKD 11,94 | -%0,83 | HKD 12,01 | HKD 12,15 | HKD 11,94 | 10,99M |
| 2026-08-10 | HKD 12,04 | +%1,26 | HKD 11,94 | HKD 12,08 | HKD 11,84 | 8,60M |
| 2026-08-07 | HKD 11,89 | -%0,42 | HKD 11,94 | HKD 11,94 | HKD 11,79 | 7,58M |
| 2026-08-06 | HKD 11,94 | -%0,67 | HKD 11,91 | HKD 12,00 | HKD 11,78 | 11,45M |
| 2026-08-05 | HKD 12,02 | +%0,08 | HKD 11,94 | HKD 12,09 | HKD 11,80 | 13,88M |
| 2026-08-04 | HKD 12,01 | -%1,31 | HKD 12,26 | HKD 12,26 | HKD 11,90 | 10,13M |
| 2026-08-03 | HKD 12,17 | -%1,62 | HKD 12,38 | HKD 12,44 | HKD 12,14 | 12,11M |
| 2026-07-31 | HKD 12,37 | -%0,48 | HKD 12,43 | HKD 12,43 | HKD 12,19 | 15,05M |
| 2026-07-30 | HKD 12,43 | +%1,06 | HKD 12,36 | HKD 12,45 | HKD 12,25 | 18,35M |
| 2026-07-29 | HKD 12,30 | +%1,99 | HKD 12,12 | HKD 12,36 | HKD 12,12 | 15,18M |
| 2026-07-28 | HKD 12,06 | -%0,66 | HKD 12,22 | HKD 12,29 | HKD 11,89 | 13,78M |
| 2026-07-27 | HKD 12,14 | +%1,17 | HKD 12,00 | HKD 12,16 | HKD 11,92 | 11,46M |
| 2026-07-24 | HKD 12,00 | -%0,50 | HKD 12,00 | HKD 12,03 | HKD 11,91 | 8,28M |
| 2026-07-23 | HKD 12,06 | +%2,99 | HKD 11,78 | HKD 12,22 | HKD 11,78 | 16,47M |
| 2026-07-22 | HKD 11,71 | +%0,77 | HKD 11,62 | HKD 11,80 | HKD 11,46 | 8,70M |
| 2026-07-21 | HKD 11,62 | +%0,69 | HKD 11,55 | HKD 11,68 | HKD 11,44 | 10,63M |
| 2026-07-20 | HKD 11,54 | +%2,12 | HKD 11,48 | HKD 11,55 | HKD 11,33 | 14,37M |
| 2026-07-17 | HKD 11,30 | %0,00 | HKD 11,40 | HKD 11,58 | HKD 11,19 | 14,09M |
| 2026-07-16 | HKD 11,30 | +%0,18 | HKD 11,34 | HKD 11,42 | HKD 11,25 | 11,58M |
| 2026-07-15 | HKD 11,28 | +%0,36 | HKD 11,16 | HKD 11,38 | HKD 11,16 | 16,51M |
| 2026-07-14 | HKD 11,24 | +%1,08 | HKD 11,12 | HKD 11,31 | HKD 10,96 | 14,19M |
| 2026-07-13 | HKD 11,12 | +%0,91 | HKD 11,04 | HKD 11,13 | HKD 10,86 | 16,93M |
| 2026-07-10 | HKD 11,02 | +%0,92 | HKD 10,97 | HKD 11,13 | HKD 10,97 | 19,17M |
| 2026-07-09 | HKD 10,92 | -%1,36 | HKD 11,00 | HKD 11,03 | HKD 10,86 | 15,79M |
| 2026-07-08 | HKD 11,07 | +%3,17 | HKD 10,78 | HKD 11,08 | HKD 10,73 | 21,29M |
| 2026-07-07 | HKD 10,73 | -%0,37 | HKD 10,74 | HKD 10,82 | HKD 10,63 | 28,68M |
| 2026-07-06 | HKD 10,77 | %0,00 | HKD 10,68 | HKD 10,95 | HKD 10,68 | 22,10M |
| 2026-07-03 | HKD 10,77 | +%0,75 | HKD 10,75 | HKD 10,85 | HKD 10,62 | 20,08M |
| 2026-07-02 | HKD 10,69 | +%0,75 | HKD 10,59 | HKD 10,82 | HKD 10,42 | 30,36M |
| 2026-06-30 | HKD 10,61 | -%7,50 | HKD 11,00 | HKD 11,09 | HKD 10,50 | 34,20M |
| 2026-06-29 | HKD 11,47 | -%2,63 | HKD 11,78 | HKD 11,79 | HKD 11,41 | 30,95M |
| 2026-06-26 | HKD 11,78 | -%0,42 | HKD 11,71 | HKD 11,99 | HKD 11,70 | 32,21M |
| 2026-06-25 | HKD 11,83 | -%1,83 | HKD 12,05 | HKD 12,12 | HKD 11,68 | 29,49M |
| 2026-06-24 | HKD 12,05 | -%0,90 | HKD 12,26 | HKD 12,26 | HKD 11,77 | 31,42M |
| 2026-06-23 | HKD 12,16 | -%1,14 | HKD 12,32 | HKD 12,43 | HKD 12,03 | 24,50M |
| 2026-06-22 | HKD 12,30 | -%0,81 | HKD 12,41 | HKD 12,43 | HKD 11,90 | 36,07M |
| 2026-06-18 | HKD 12,40 | -%3,05 | HKD 12,79 | HKD 12,82 | HKD 12,34 | 52,30M |
| 2026-06-17 | HKD 12,79 | -%2,81 | HKD 13,15 | HKD 13,18 | HKD 12,70 | 30,96M |
| 2026-06-16 | HKD 13,16 | +%0,08 | HKD 13,03 | HKD 13,25 | HKD 13,03 | 19,44M |
| 2026-06-15 | HKD 13,15 | +%0,31 | HKD 13,19 | HKD 13,38 | HKD 13,09 | 18,64M |
| 2026-06-12 | HKD 13,11 | +%2,74 | HKD 12,80 | HKD 13,12 | HKD 12,77 | 23,70M |
| 2026-06-11 | HKD 12,76 | -%0,85 | HKD 12,87 | HKD 13,09 | HKD 12,72 | 26,44M |
| 2026-06-10 | HKD 12,87 | -%4,95 | HKD 13,52 | HKD 13,68 | HKD 12,83 | 51,82M |
| 2026-06-09 | HKD 13,54 | -%1,38 | HKD 13,51 | HKD 13,76 | HKD 13,38 | 61,67M |
| 2026-06-08 | HKD 13,73 | +%0,81 | HKD 13,40 | HKD 13,78 | HKD 13,30 | 48,76M |
| 2026-06-05 | HKD 13,62 | -%1,45 | HKD 13,82 | HKD 13,90 | HKD 13,59 | 45,81M |
| 2026-06-04 | HKD 13,82 | +%1,39 | HKD 13,48 | HKD 13,85 | HKD 13,48 | 38,96M |
| 2026-06-03 | HKD 13,63 | +%2,33 | HKD 13,25 | HKD 13,68 | HKD 13,21 | 36,65M |
| 2026-06-02 | HKD 13,32 | +%2,78 | HKD 12,77 | HKD 13,39 | HKD 12,77 | 37,01M |
| 2026-06-01 | HKD 12,96 | -%1,52 | HKD 13,16 | HKD 13,16 | HKD 12,82 | 28,00M |
| 2026-05-29 | HKD 13,16 | -%0,30 | HKD 13,10 | HKD 13,43 | HKD 13,10 | 64,28M |
| 2026-05-28 | HKD 13,20 | -%0,30 | HKD 13,17 | HKD 13,39 | HKD 12,97 | 24,73M |
| 2026-05-27 | HKD 13,24 | -%0,38 | HKD 13,28 | HKD 13,38 | HKD 13,18 | 20,96M |
| 2026-05-26 | HKD 13,29 | +%0,68 | HKD 13,42 | HKD 13,48 | HKD 13,16 | 18,17M |