WH Group Ltd. (HK) 0288
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 6,620,00 (%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 6,62 | %0,00 | HKD 6,62 | HKD 6,69 | HKD 6,58 | 58,15M |
| 2026-09-29 | HKD 6,62 | +%0,68 | HKD 6,59 | HKD 6,65 | HKD 6,55 | 37,08M |
| 2026-09-28 | HKD 6,57 | +%1,08 | HKD 6,59 | HKD 6,63 | HKD 6,51 | 31,53M |
| 2026-09-25 | HKD 6,51 | -%0,69 | HKD 6,48 | HKD 6,55 | HKD 6,45 | 35,65M |
| 2026-09-24 | HKD 6,55 | +%1,63 | HKD 6,51 | HKD 6,58 | HKD 6,45 | 44,04M |
| 2026-09-23 | HKD 6,45 | -%1,45 | HKD 6,54 | HKD 6,57 | HKD 6,42 | 49,33M |
| 2026-09-22 | HKD 6,54 | -%1,80 | HKD 6,70 | HKD 6,70 | HKD 6,51 | 42,17M |
| 2026-09-21 | HKD 6,66 | +%0,83 | HKD 6,65 | HKD 6,69 | HKD 6,55 | 41,72M |
| 2026-09-18 | HKD 6,61 | +%2,01 | HKD 6,45 | HKD 6,65 | HKD 6,43 | 101,20M |
| 2026-09-17 | HKD 6,47 | -%0,92 | HKD 6,49 | HKD 6,53 | HKD 6,42 | 57,36M |
| 2026-09-16 | HKD 6,53 | +%2,35 | HKD 6,27 | HKD 6,55 | HKD 6,27 | 73,12M |
| 2026-09-15 | HKD 6,39 | -%2,44 | HKD 6,54 | HKD 6,56 | HKD 6,34 | 72,91M |
| 2026-09-14 | HKD 6,55 | +%1,24 | HKD 6,47 | HKD 6,57 | HKD 6,39 | 94,61M |
| 2026-09-11 | HKD 6,47 | -%5,41 | HKD 6,64 | HKD 6,70 | HKD 6,47 | 81,74M |
| 2026-09-10 | HKD 6,84 | -%3,73 | HKD 6,95 | HKD 7,09 | HKD 6,82 | 96,64M |
| 2026-09-09 | HKD 7,10 | -%4,38 | HKD 7,43 | HKD 7,43 | HKD 7,07 | 105,82M |
| 2026-09-08 | HKD 7,43 | %0,00 | HKD 7,43 | HKD 7,43 | HKD 7,34 | 24,30M |
| 2026-09-07 | HKD 7,43 | +%2,20 | HKD 7,30 | HKD 7,47 | HKD 7,26 | 46,65M |
| 2026-09-04 | HKD 7,26 | -%0,68 | HKD 7,21 | HKD 7,28 | HKD 7,16 | 96,03M |
| 2026-09-03 | HKD 7,32 | -%1,94 | HKD 7,51 | HKD 7,66 | HKD 7,30 | 53,83M |
| 2026-09-02 | HKD 7,46 | -%0,93 | HKD 7,47 | HKD 7,55 | HKD 7,34 | 64,92M |
| 2026-09-01 | HKD 7,53 | +%1,55 | HKD 7,32 | HKD 7,57 | HKD 7,32 | 47,74M |
| 2026-08-31 | HKD 7,41 | -%5,90 | HKD 7,82 | HKD 7,86 | HKD 7,41 | 84,93M |
| 2026-08-28 | HKD 7,88 | -%0,44 | HKD 7,86 | HKD 7,92 | HKD 7,82 | 33,51M |
| 2026-08-27 | HKD 7,91 | -%1,86 | HKD 8,06 | HKD 8,10 | HKD 7,81 | 41,46M |
| 2026-08-26 | HKD 8,06 | +%0,19 | HKD 8,09 | HKD 8,12 | HKD 7,98 | 31,07M |
| 2026-08-25 | HKD 8,05 | -%1,77 | HKD 8,23 | HKD 8,26 | HKD 8,03 | 27,00M |
| 2026-08-24 | HKD 8,19 | -%0,12 | HKD 8,20 | HKD 8,25 | HKD 8,08 | 22,06M |
| 2026-08-21 | HKD 8,20 | +%0,67 | HKD 8,18 | HKD 8,28 | HKD 8,14 | 18,57M |
| 2026-08-20 | HKD 8,15 | +%0,37 | HKD 8,15 | HKD 8,19 | HKD 8,06 | 30,68M |
| 2026-08-19 | HKD 8,12 | -%0,31 | HKD 8,15 | HKD 8,17 | HKD 8,04 | 27,15M |
| 2026-08-18 | HKD 8,15 | +%1,69 | HKD 8,00 | HKD 8,15 | HKD 7,91 | 30,22M |
| 2026-08-17 | HKD 8,01 | +%1,59 | HKD 7,89 | HKD 8,03 | HKD 7,84 | 22,16M |
| 2026-08-14 | HKD 7,89 | +%0,38 | HKD 7,86 | HKD 7,91 | HKD 7,76 | 20,45M |
| 2026-08-13 | HKD 7,86 | -%0,88 | HKD 7,92 | HKD 8,01 | HKD 7,82 | 31,54M |
| 2026-08-12 | HKD 7,93 | -%2,88 | HKD 8,05 | HKD 8,05 | HKD 7,68 | 90,00M |
| 2026-08-11 | HKD 8,16 | +%1,30 | HKD 8,07 | HKD 8,16 | HKD 7,98 | 31,00M |
| 2026-08-10 | HKD 8,06 | +%1,13 | HKD 8,07 | HKD 8,10 | HKD 7,95 | 41,20M |
| 2026-08-07 | HKD 7,97 | -%3,10 | HKD 8,19 | HKD 8,21 | HKD 7,64 | 80,11M |
| 2026-08-06 | HKD 8,22 | -%0,66 | HKD 8,31 | HKD 8,37 | HKD 8,14 | 42,15M |
| 2026-08-05 | HKD 8,27 | +%0,85 | HKD 8,20 | HKD 8,31 | HKD 8,11 | 32,84M |
| 2026-08-04 | HKD 8,20 | -%2,50 | HKD 8,42 | HKD 8,48 | HKD 8,19 | 44,99M |
| 2026-08-03 | HKD 8,41 | -%0,41 | HKD 8,43 | HKD 8,52 | HKD 8,36 | 47,66M |
| 2026-07-31 | HKD 8,45 | -%1,97 | HKD 8,62 | HKD 8,62 | HKD 8,40 | 74,70M |
| 2026-07-30 | HKD 8,62 | +%1,29 | HKD 8,52 | HKD 8,68 | HKD 8,51 | 42,31M |
| 2026-07-29 | HKD 8,51 | +%1,31 | HKD 8,44 | HKD 8,53 | HKD 8,40 | 32,53M |
| 2026-07-28 | HKD 8,40 | +%0,24 | HKD 8,35 | HKD 8,52 | HKD 8,30 | 51,85M |
| 2026-07-27 | HKD 8,38 | +%0,36 | HKD 8,35 | HKD 8,43 | HKD 8,26 | 24,53M |
| 2026-07-24 | HKD 8,35 | -%0,60 | HKD 8,35 | HKD 8,44 | HKD 8,31 | 27,40M |
| 2026-07-23 | HKD 8,40 | +%0,60 | HKD 8,35 | HKD 8,48 | HKD 8,32 | 29,48M |
| 2026-07-22 | HKD 8,35 | +%1,46 | HKD 8,15 | HKD 8,44 | HKD 8,10 | 26,67M |
| 2026-07-21 | HKD 8,23 | -%0,96 | HKD 8,35 | HKD 8,38 | HKD 8,15 | 32,74M |
| 2026-07-20 | HKD 8,31 | +%0,85 | HKD 8,24 | HKD 8,31 | HKD 8,10 | 27,50M |
| 2026-07-17 | HKD 8,24 | -%0,72 | HKD 8,29 | HKD 8,40 | HKD 8,17 | 32,72M |
| 2026-07-16 | HKD 8,30 | +%2,22 | HKD 8,12 | HKD 8,31 | HKD 8,10 | 22,62M |
| 2026-07-15 | HKD 8,12 | +%0,12 | HKD 8,17 | HKD 8,17 | HKD 7,98 | 25,56M |
| 2026-07-14 | HKD 8,11 | +%1,37 | HKD 8,03 | HKD 8,11 | HKD 7,95 | 25,80M |
| 2026-07-13 | HKD 8,00 | +%0,76 | HKD 7,94 | HKD 8,07 | HKD 7,90 | 24,11M |
| 2026-07-10 | HKD 7,94 | +%2,32 | HKD 7,92 | HKD 7,99 | HKD 7,87 | 45,44M |
| 2026-07-09 | HKD 7,76 | -%1,02 | HKD 7,95 | HKD 8,00 | HKD 7,67 | 46,54M |
| 2026-07-08 | HKD 7,84 | -%5,43 | HKD 8,20 | HKD 8,21 | HKD 7,67 | 88,70M |
| 2026-07-07 | HKD 8,29 | -%2,47 | HKD 8,45 | HKD 8,53 | HKD 8,20 | 45,50M |
| 2026-07-06 | HKD 8,50 | -%3,63 | HKD 8,81 | HKD 8,88 | HKD 8,44 | 35,13M |
| 2026-07-03 | HKD 8,82 | +%3,28 | HKD 8,54 | HKD 8,82 | HKD 8,51 | 27,26M |
| 2026-07-02 | HKD 8,54 | +%3,02 | HKD 8,34 | HKD 8,63 | HKD 8,29 | 40,23M |
| 2026-06-30 | HKD 8,29 | -%2,36 | HKD 8,49 | HKD 8,51 | HKD 8,22 | 80,03M |
| 2026-06-29 | HKD 8,49 | -%0,12 | HKD 8,50 | HKD 8,50 | HKD 8,28 | 35,25M |
| 2026-06-26 | HKD 8,50 | +%0,71 | HKD 8,52 | HKD 8,57 | HKD 8,39 | 34,53M |
| 2026-06-25 | HKD 8,44 | -%1,63 | HKD 8,63 | HKD 8,69 | HKD 8,42 | 31,19M |
| 2026-06-24 | HKD 8,58 | -%0,12 | HKD 8,58 | HKD 8,71 | HKD 8,52 | 28,40M |
| 2026-06-23 | HKD 8,59 | -%0,23 | HKD 8,65 | HKD 8,74 | HKD 8,54 | 53,71M |
| 2026-06-22 | HKD 8,61 | +%0,47 | HKD 9,20 | HKD 9,20 | HKD 8,52 | 42,13M |
| 2026-06-18 | HKD 8,57 | -%3,49 | HKD 8,88 | HKD 8,88 | HKD 8,45 | 76,74M |
| 2026-06-17 | HKD 8,88 | -%0,22 | HKD 8,87 | HKD 8,94 | HKD 8,80 | 34,15M |
| 2026-06-16 | HKD 8,90 | +%0,56 | HKD 8,90 | HKD 8,96 | HKD 8,84 | 25,22M |
| 2026-06-15 | HKD 8,85 | +%0,34 | HKD 8,93 | HKD 8,98 | HKD 8,82 | 20,95M |
| 2026-06-12 | HKD 8,82 | -%0,11 | HKD 8,91 | HKD 8,99 | HKD 8,76 | 31,01M |
| 2026-06-11 | HKD 8,83 | +%0,91 | HKD 8,62 | HKD 8,90 | HKD 8,62 | 44,62M |
| 2026-06-10 | HKD 8,75 | -%0,46 | HKD 8,86 | HKD 8,93 | HKD 8,64 | 39,25M |
| 2026-06-09 | HKD 8,79 | -%2,01 | HKD 8,99 | HKD 9,07 | HKD 8,78 | 36,59M |
| 2026-06-08 | HKD 8,97 | -%0,22 | HKD 8,99 | HKD 9,07 | HKD 8,85 | 40,21M |
| 2026-06-05 | HKD 8,99 | +%1,01 | HKD 8,90 | HKD 9,01 | HKD 8,86 | 39,09M |
| 2026-06-04 | HKD 8,90 | -%1,11 | HKD 9,00 | HKD 9,05 | HKD 8,85 | 24,61M |
| 2026-06-03 | HKD 9,00 | -%1,10 | HKD 9,20 | HKD 9,23 | HKD 8,94 | 28,91M |
| 2026-06-02 | HKD 9,10 | -%0,44 | HKD 9,10 | HKD 9,22 | HKD 9,03 | 42,53M |
| 2026-06-01 | HKD 9,14 | +%0,99 | HKD 9,05 | HKD 9,19 | HKD 8,93 | 65,15M |
| 2026-05-29 | HKD 9,05 | +%2,96 | HKD 8,73 | HKD 9,18 | HKD 8,66 | 117,42M |
| 2026-05-28 | HKD 8,79 | -%0,23 | HKD 8,72 | HKD 8,97 | HKD 8,63 | 52,96M |
| 2026-05-27 | HKD 8,81 | +%1,03 | HKD 8,80 | HKD 9,09 | HKD 8,71 | 62,51M |
| 2026-05-26 | HKD 8,72 | -%5,11 | HKD 9,19 | HKD 9,19 | HKD 8,65 | 70,09M |