Guangdong Investment Limited 0270
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 8,890,00 (%0,00)
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 8,89 | %0,00 | HKD 8,83 | HKD 8,93 | HKD 8,81 | 18,82M |
| 2026-09-29 | HKD 8,89 | +%0,62 | HKD 8,88 | HKD 8,93 | HKD 8,79 | 13,31M |
| 2026-09-28 | HKD 8,83 | +%1,44 | HKD 8,65 | HKD 8,90 | HKD 8,65 | 6,73M |
| 2026-09-25 | HKD 8,70 | %0,00 | HKD 8,69 | HKD 8,75 | HKD 8,65 | 5,07M |
| 2026-09-24 | HKD 8,70 | +%0,40 | HKD 8,60 | HKD 8,75 | HKD 8,60 | 9,81M |
| 2026-09-23 | HKD 8,67 | +%0,23 | HKD 8,66 | HKD 8,70 | HKD 8,57 | 8,99M |
| 2026-09-22 | HKD 8,65 | -%0,46 | HKD 8,70 | HKD 8,70 | HKD 8,56 | 7,52M |
| 2026-09-21 | HKD 8,69 | -%0,91 | HKD 8,73 | HKD 8,73 | HKD 8,64 | 10,05M |
| 2026-09-18 | HKD 8,77 | -%0,79 | HKD 8,80 | HKD 8,89 | HKD 8,74 | 17,00M |
| 2026-09-17 | HKD 8,84 | -%0,11 | HKD 8,88 | HKD 8,88 | HKD 8,70 | 10,92M |
| 2026-09-16 | HKD 8,85 | +%0,34 | HKD 8,81 | HKD 8,85 | HKD 8,74 | 7,37M |
| 2026-09-15 | HKD 8,82 | -%0,51 | HKD 8,94 | HKD 8,97 | HKD 8,81 | 13,80M |
| 2026-09-14 | HKD 8,86 | +%3,74 | HKD 8,70 | HKD 8,92 | HKD 8,63 | 17,45M |
| 2026-09-11 | HKD 8,55 | -%4,74 | HKD 8,65 | HKD 8,73 | HKD 8,53 | 36,30M |
| 2026-09-10 | HKD 8,97 | +%0,11 | HKD 8,95 | HKD 8,99 | HKD 8,81 | 7,22M |
| 2026-09-09 | HKD 8,96 | +%0,50 | HKD 8,95 | HKD 9,03 | HKD 8,93 | 10,67M |
| 2026-09-08 | HKD 8,91 | +%1,25 | HKD 8,81 | HKD 8,95 | HKD 8,78 | 5,35M |
| 2026-09-07 | HKD 8,81 | -%0,11 | HKD 8,76 | HKD 8,88 | HKD 8,73 | 5,60M |
| 2026-09-04 | HKD 8,81 | -%0,06 | HKD 8,85 | HKD 8,86 | HKD 8,70 | 7,72M |
| 2026-09-03 | HKD 8,82 | +%0,57 | HKD 8,65 | HKD 8,90 | HKD 8,65 | 7,94M |
| 2026-09-02 | HKD 8,77 | -%0,45 | HKD 8,71 | HKD 8,79 | HKD 8,64 | 10,12M |
| 2026-09-01 | HKD 8,81 | -%0,45 | HKD 8,82 | HKD 8,92 | HKD 8,76 | 8,92M |
| 2026-08-31 | HKD 8,85 | +%6,63 | HKD 8,36 | HKD 8,85 | HKD 8,36 | 25,98M |
| 2026-08-28 | HKD 8,30 | +%0,85 | HKD 8,19 | HKD 8,33 | HKD 8,18 | 4,71M |
| 2026-08-27 | HKD 8,23 | -%0,54 | HKD 8,27 | HKD 8,31 | HKD 8,17 | 6,87M |
| 2026-08-26 | HKD 8,27 | -%2,01 | HKD 8,38 | HKD 8,47 | HKD 8,27 | 5,70M |
| 2026-08-25 | HKD 8,44 | +%0,78 | HKD 8,38 | HKD 8,46 | HKD 8,32 | 6,99M |
| 2026-08-24 | HKD 8,38 | +%0,24 | HKD 8,35 | HKD 8,52 | HKD 8,24 | 7,54M |
| 2026-08-21 | HKD 8,36 | +%0,97 | HKD 8,28 | HKD 8,36 | HKD 8,27 | 5,42M |
| 2026-08-20 | HKD 8,28 | +%0,06 | HKD 8,38 | HKD 8,39 | HKD 8,23 | 3,37M |
| 2026-08-19 | HKD 8,27 | +%1,41 | HKD 8,16 | HKD 8,30 | HKD 8,15 | 6,11M |
| 2026-08-18 | HKD 8,16 | -%0,37 | HKD 8,19 | HKD 8,19 | HKD 8,12 | 6,02M |
| 2026-08-17 | HKD 8,19 | +%0,49 | HKD 8,13 | HKD 8,25 | HKD 8,13 | 4,94M |
| 2026-08-14 | HKD 8,15 | +%0,37 | HKD 8,11 | HKD 8,19 | HKD 8,09 | 3,66M |
| 2026-08-13 | HKD 8,12 | -%0,31 | HKD 8,20 | HKD 8,20 | HKD 8,08 | 6,09M |
| 2026-08-12 | HKD 8,15 | -%1,27 | HKD 8,19 | HKD 8,21 | HKD 8,11 | 7,46M |
| 2026-08-11 | HKD 8,25 | +%0,61 | HKD 8,15 | HKD 8,25 | HKD 8,15 | 3,95M |
| 2026-08-10 | HKD 8,20 | +%0,92 | HKD 8,13 | HKD 8,23 | HKD 8,10 | 4,72M |
| 2026-08-07 | HKD 8,13 | -%1,69 | HKD 8,25 | HKD 8,25 | HKD 8,12 | 8,50M |
| 2026-08-06 | HKD 8,27 | -%0,84 | HKD 8,25 | HKD 8,38 | HKD 8,25 | 7,19M |
| 2026-08-05 | HKD 8,34 | -%0,30 | HKD 8,36 | HKD 8,39 | HKD 8,21 | 12,00M |
| 2026-08-04 | HKD 8,36 | -%0,48 | HKD 8,35 | HKD 8,46 | HKD 8,30 | 9,92M |
| 2026-08-03 | HKD 8,40 | -%0,83 | HKD 8,43 | HKD 8,47 | HKD 8,28 | 7,20M |
| 2026-07-31 | HKD 8,47 | -%0,59 | HKD 8,36 | HKD 8,54 | HKD 8,35 | 13,42M |
| 2026-07-30 | HKD 8,52 | +%1,31 | HKD 8,38 | HKD 8,55 | HKD 8,31 | 11,77M |
| 2026-07-29 | HKD 8,41 | +%0,96 | HKD 8,22 | HKD 8,47 | HKD 8,22 | 10,29M |
| 2026-07-28 | HKD 8,33 | +%2,08 | HKD 8,15 | HKD 8,36 | HKD 8,11 | 9,06M |
| 2026-07-27 | HKD 8,16 | -%0,37 | HKD 8,23 | HKD 8,23 | HKD 8,10 | 6,62M |
| 2026-07-24 | HKD 8,19 | -%0,97 | HKD 8,18 | HKD 8,27 | HKD 8,17 | 5,59M |
| 2026-07-23 | HKD 8,27 | +%1,60 | HKD 8,18 | HKD 8,33 | HKD 8,10 | 7,73M |
| 2026-07-22 | HKD 8,14 | +%0,37 | HKD 8,04 | HKD 8,15 | HKD 8,04 | 7,35M |
| 2026-07-21 | HKD 8,11 | -%0,12 | HKD 8,12 | HKD 8,21 | HKD 8,05 | 17,40M |
| 2026-07-20 | HKD 8,12 | +%2,78 | HKD 7,96 | HKD 8,14 | HKD 7,89 | 16,45M |
| 2026-07-17 | HKD 7,90 | +%2,46 | HKD 7,66 | HKD 7,94 | HKD 7,66 | 15,38M |
| 2026-07-16 | HKD 7,71 | -%0,39 | HKD 7,72 | HKD 7,79 | HKD 7,66 | 7,20M |
| 2026-07-15 | HKD 7,74 | -%0,26 | HKD 7,80 | HKD 7,82 | HKD 7,67 | 9,87M |
| 2026-07-14 | HKD 7,76 | +%1,70 | HKD 7,63 | HKD 7,78 | HKD 7,53 | 15,15M |
| 2026-07-13 | HKD 7,63 | +%0,66 | HKD 7,53 | HKD 7,64 | HKD 7,50 | 6,75M |
| 2026-07-10 | HKD 7,58 | +%0,66 | HKD 7,53 | HKD 7,62 | HKD 7,53 | 7,60M |
| 2026-07-09 | HKD 7,53 | %0,00 | HKD 7,53 | HKD 7,66 | HKD 7,49 | 7,84M |
| 2026-07-08 | HKD 7,53 | +%1,07 | HKD 7,39 | HKD 7,57 | HKD 7,39 | 8,02M |
| 2026-07-07 | HKD 7,45 | -%1,59 | HKD 7,57 | HKD 7,60 | HKD 7,39 | 12,23M |
| 2026-07-06 | HKD 7,57 | -%0,13 | HKD 7,58 | HKD 7,62 | HKD 7,42 | 11,27M |
| 2026-07-03 | HKD 7,58 | +%0,80 | HKD 7,59 | HKD 7,69 | HKD 7,43 | 11,24M |
| 2026-07-02 | HKD 7,52 | -%3,09 | HKD 7,57 | HKD 7,63 | HKD 7,46 | 18,34M |
| 2026-06-30 | HKD 7,76 | -%0,64 | HKD 7,93 | HKD 7,96 | HKD 7,76 | 14,29M |
| 2026-06-29 | HKD 7,81 | -%0,26 | HKD 7,83 | HKD 7,93 | HKD 7,75 | 12,55M |
| 2026-06-26 | HKD 7,83 | +%2,22 | HKD 7,64 | HKD 7,88 | HKD 7,61 | 22,35M |
| 2026-06-25 | HKD 7,66 | -%0,91 | HKD 7,62 | HKD 7,74 | HKD 7,60 | 13,00M |
| 2026-06-24 | HKD 7,73 | -%0,64 | HKD 7,88 | HKD 7,88 | HKD 7,55 | 13,28M |
| 2026-06-23 | HKD 7,78 | -%1,14 | HKD 7,82 | HKD 8,00 | HKD 7,73 | 10,78M |
| 2026-06-22 | HKD 7,87 | -%1,01 | HKD 7,85 | HKD 7,95 | HKD 7,76 | 12,37M |
| 2026-06-18 | HKD 7,95 | -%0,63 | HKD 8,00 | HKD 8,02 | HKD 7,88 | 16,08M |
| 2026-06-17 | HKD 8,00 | -%1,72 | HKD 8,08 | HKD 8,14 | HKD 7,99 | 8,14M |
| 2026-06-16 | HKD 8,14 | -%1,09 | HKD 8,23 | HKD 8,30 | HKD 8,09 | 13,88M |
| 2026-06-15 | HKD 8,23 | -%2,02 | HKD 8,48 | HKD 8,48 | HKD 8,23 | 13,40M |
| 2026-06-12 | HKD 8,40 | +%1,08 | HKD 8,32 | HKD 8,49 | HKD 8,30 | 14,25M |
| 2026-06-11 | HKD 8,31 | +%0,24 | HKD 8,29 | HKD 8,54 | HKD 8,29 | 14,56M |
| 2026-06-10 | HKD 8,29 | +%0,12 | HKD 8,26 | HKD 8,36 | HKD 8,20 | 15,01M |
| 2026-06-09 | HKD 8,28 | +%0,36 | HKD 8,29 | HKD 8,38 | HKD 8,22 | 14,62M |
| 2026-06-08 | HKD 8,25 | -%0,24 | HKD 8,17 | HKD 8,30 | HKD 8,08 | 9,71M |
| 2026-06-05 | HKD 8,27 | +%0,73 | HKD 8,17 | HKD 8,35 | HKD 8,17 | 10,71M |
| 2026-06-04 | HKD 8,21 | -%0,61 | HKD 8,26 | HKD 8,28 | HKD 8,20 | 10,14M |
| 2026-06-03 | HKD 8,26 | -%1,31 | HKD 8,30 | HKD 8,45 | HKD 8,16 | 12,98M |
| 2026-06-02 | HKD 8,37 | -%0,36 | HKD 8,38 | HKD 8,42 | HKD 8,28 | 13,42M |
| 2026-06-01 | HKD 8,40 | +%0,60 | HKD 8,23 | HKD 8,45 | HKD 8,23 | 9,64M |
| 2026-05-29 | HKD 8,35 | +%0,60 | HKD 8,38 | HKD 8,40 | HKD 8,22 | 19,50M |
| 2026-05-28 | HKD 8,30 | -%0,12 | HKD 8,23 | HKD 8,40 | HKD 8,20 | 8,10M |
| 2026-05-27 | HKD 8,31 | %0,00 | HKD 8,21 | HKD 8,42 | HKD 8,21 | 7,16M |
| 2026-05-26 | HKD 8,31 | -%0,95 | HKD 8,39 | HKD 8,39 | HKD 8,11 | 14,33M |