FSE Lifestyle Services Limited 0331
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 5,15-0,05 (-%0,87)
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 5,14 | -%0,87 | HKD 5,21 | HKD 5,22 | HKD 5,11 | 100,00K |
| 2026-09-30 | HKD 5,19 | +%2,17 | HKD 5,09 | HKD 5,20 | HKD 5,09 | 151,00K |
| 2026-09-29 | HKD 5,08 | +%0,20 | HKD 5,08 | HKD 5,14 | HKD 5,08 | 116,00K |
| 2026-09-28 | HKD 5,07 | -%0,98 | HKD 5,12 | HKD 5,13 | HKD 5,02 | 114,00K |
| 2026-09-25 | HKD 5,12 | +%0,99 | HKD 5,05 | HKD 5,14 | HKD 5,05 | 99,00K |
| 2026-09-24 | HKD 5,07 | -%0,10 | HKD 5,07 | HKD 5,16 | HKD 5,05 | 71,00K |
| 2026-09-23 | HKD 5,07 | +%0,20 | HKD 5,07 | HKD 5,08 | HKD 5,07 | 20,00K |
| 2026-09-22 | HKD 5,07 | -%0,10 | HKD 5,07 | HKD 5,10 | HKD 5,07 | 226,00K |
| 2026-09-21 | HKD 5,07 | -%0,59 | HKD 5,13 | HKD 5,13 | HKD 5,07 | 33,50K |
| 2026-09-18 | HKD 5,10 | +%0,29 | HKD 5,10 | HKD 5,10 | HKD 5,09 | 46,00K |
| 2026-09-17 | HKD 5,09 | -%0,20 | HKD 5,08 | HKD 5,09 | HKD 5,08 | 78,00K |
| 2026-09-16 | HKD 5,09 | -%0,39 | HKD 5,10 | HKD 5,11 | HKD 5,09 | 9,00K |
| 2026-09-15 | HKD 5,11 | +%0,20 | HKD 5,11 | HKD 5,13 | HKD 5,10 | 24,00K |
| 2026-09-14 | HKD 5,11 | +%0,10 | HKD 5,10 | HKD 5,11 | HKD 5,09 | 18,00K |
| 2026-09-11 | HKD 5,10 | -%0,97 | HKD 5,09 | HKD 5,10 | HKD 5,09 | 42,00K |
| 2026-09-10 | HKD 5,15 | +%1,28 | HKD 5,09 | HKD 5,16 | HKD 5,09 | 81,00K |
| 2026-09-09 | HKD 5,09 | +%0,30 | HKD 5,07 | HKD 5,16 | HKD 5,07 | 75,00K |
| 2026-09-08 | HKD 5,07 | -%0,59 | HKD 5,09 | HKD 5,09 | HKD 5,07 | 154,78K |
| 2026-09-07 | HKD 5,10 | %0,00 | HKD 5,09 | HKD 5,13 | HKD 5,09 | 21,64K |
| 2026-09-04 | HKD 5,10 | +%0,20 | HKD 5,10 | HKD 5,10 | HKD 5,09 | 63,00K |
| 2026-09-03 | HKD 5,09 | -%0,20 | HKD 5,16 | HKD 5,16 | HKD 5,08 | 25,00K |
| 2026-09-02 | HKD 5,10 | %0,00 | HKD 5,11 | HKD 5,13 | HKD 5,10 | 57,00K |
| 2026-09-01 | HKD 5,10 | +%0,20 | HKD 5,09 | HKD 5,10 | HKD 5,09 | 40,00K |
| 2026-08-31 | HKD 5,09 | -%1,36 | HKD 5,16 | HKD 5,16 | HKD 5,00 | 226,00K |
| 2026-08-28 | HKD 5,16 | -%0,19 | HKD 5,16 | HKD 5,17 | HKD 5,13 | 55,00K |
| 2026-08-27 | HKD 5,17 | +%0,29 | HKD 5,16 | HKD 5,17 | HKD 5,13 | 68,00K |
| 2026-08-26 | HKD 5,16 | -%0,29 | HKD 5,15 | HKD 5,18 | HKD 5,15 | 96,00K |
| 2026-08-25 | HKD 5,17 | -%0,29 | HKD 5,18 | HKD 5,18 | HKD 5,16 | 71,00K |
| 2026-08-24 | HKD 5,18 | +%0,68 | HKD 5,18 | HKD 5,20 | HKD 5,16 | 42,00K |
| 2026-08-21 | HKD 5,15 | +%0,19 | HKD 5,16 | HKD 5,18 | HKD 5,14 | 56,79K |
| 2026-08-20 | HKD 5,14 | %0,00 | HKD 5,18 | HKD 5,18 | HKD 5,13 | 22,00K |
| 2026-08-19 | HKD 5,14 | -%0,29 | HKD 5,12 | HKD 5,16 | HKD 5,12 | 62,00K |
| 2026-08-18 | HKD 5,16 | -%0,48 | HKD 5,18 | HKD 5,18 | HKD 5,15 | 132,00K |
| 2026-08-17 | HKD 5,18 | %0,00 | HKD 5,18 | HKD 5,18 | HKD 5,18 | 19,00K |
| 2026-08-14 | HKD 5,18 | +%0,10 | HKD 5,18 | HKD 5,22 | HKD 5,18 | 34,00K |
| 2026-08-13 | HKD 5,18 | -%0,19 | HKD 5,18 | HKD 5,24 | HKD 5,16 | 29,00K |
| 2026-08-12 | HKD 5,18 | -%0,19 | HKD 5,20 | HKD 5,20 | HKD 5,16 | 33,23K |
| 2026-08-11 | HKD 5,20 | +%0,10 | HKD 5,18 | HKD 5,20 | HKD 5,18 | 20,00K |
| 2026-08-10 | HKD 5,19 | -%0,38 | HKD 5,22 | HKD 5,22 | HKD 5,19 | 92,00K |
| 2026-08-07 | HKD 5,21 | %0,00 | HKD 5,21 | HKD 5,22 | HKD 5,20 | 77,95K |
| 2026-08-06 | HKD 5,21 | -%0,38 | HKD 5,20 | HKD 5,21 | HKD 5,19 | 60,00K |
| 2026-08-05 | HKD 5,23 | +%0,10 | HKD 5,22 | HKD 5,23 | HKD 5,20 | 27,00K |
| 2026-08-04 | HKD 5,22 | -%0,29 | HKD 5,25 | HKD 5,28 | HKD 5,22 | 58,00K |
| 2026-08-03 | HKD 5,24 | -%0,19 | HKD 5,25 | HKD 5,25 | HKD 5,24 | 38,00K |
| 2026-07-31 | HKD 5,25 | +%0,38 | HKD 5,24 | HKD 5,25 | HKD 5,22 | 45,00K |
| 2026-07-30 | HKD 5,23 | +%0,19 | HKD 5,22 | HKD 5,23 | HKD 5,20 | 67,00K |
| 2026-07-29 | HKD 5,22 | +%0,77 | HKD 5,20 | HKD 5,24 | HKD 5,20 | 86,00K |
| 2026-07-28 | HKD 5,18 | -%0,38 | HKD 5,20 | HKD 5,22 | HKD 5,10 | 100,00K |
| 2026-07-27 | HKD 5,20 | %0,00 | HKD 5,18 | HKD 5,20 | HKD 5,16 | 49,00K |
| 2026-07-24 | HKD 5,20 | +%0,39 | HKD 5,18 | HKD 5,21 | HKD 5,18 | 38,00K |
| 2026-07-23 | HKD 5,18 | %0,00 | HKD 5,22 | HKD 5,22 | HKD 5,18 | 16,00K |
| 2026-07-22 | HKD 5,18 | %0,00 | HKD 5,22 | HKD 5,22 | HKD 5,16 | 14,87K |
| 2026-07-21 | HKD 5,18 | +%0,19 | HKD 5,18 | HKD 5,18 | HKD 5,18 | 0 |
| 2026-07-20 | HKD 5,17 | +%0,39 | HKD 5,17 | HKD 5,17 | HKD 5,17 | 0 |
| 2026-07-17 | HKD 5,15 | -%2,09 | HKD 5,26 | HKD 5,26 | HKD 5,11 | 147,00K |
| 2026-07-16 | HKD 5,26 | %0,00 | HKD 5,25 | HKD 5,26 | HKD 5,18 | 32,00K |
| 2026-07-15 | HKD 5,26 | +%1,15 | HKD 5,20 | HKD 5,26 | HKD 5,16 | 91,00K |
| 2026-07-14 | HKD 5,20 | +%0,39 | HKD 5,18 | HKD 5,20 | HKD 5,18 | 37,00K |
| 2026-07-13 | HKD 5,18 | %0,00 | HKD 5,16 | HKD 5,18 | HKD 5,15 | 37,00K |
| 2026-07-10 | HKD 5,18 | -%0,19 | HKD 5,15 | HKD 5,18 | HKD 5,13 | 36,00K |
| 2026-07-09 | HKD 5,19 | %0,00 | HKD 5,24 | HKD 5,24 | HKD 5,15 | 33,00K |
| 2026-07-08 | HKD 5,19 | +%0,39 | HKD 5,17 | HKD 5,20 | HKD 5,15 | 127,48K |
| 2026-07-07 | HKD 5,17 | -%0,19 | HKD 5,19 | HKD 5,24 | HKD 5,15 | 82,00K |
| 2026-07-06 | HKD 5,18 | +%0,19 | HKD 5,20 | HKD 5,20 | HKD 5,17 | 8,00K |
| 2026-07-03 | HKD 5,17 | +%0,39 | HKD 5,13 | HKD 5,20 | HKD 5,13 | 30,00K |
| 2026-07-02 | HKD 5,15 | +%0,78 | HKD 5,11 | HKD 5,19 | HKD 5,10 | 49,00K |
| 2026-06-30 | HKD 5,11 | -%2,11 | HKD 5,20 | HKD 5,20 | HKD 5,09 | 230,00K |
| 2026-06-29 | HKD 5,22 | +%1,95 | HKD 5,12 | HKD 5,36 | HKD 5,12 | 148,00K |
| 2026-06-26 | HKD 5,12 | +%0,59 | HKD 5,11 | HKD 5,15 | HKD 5,11 | 57,00K |
| 2026-06-25 | HKD 5,09 | -%1,17 | HKD 5,07 | HKD 5,10 | HKD 5,07 | 44,00K |
| 2026-06-24 | HKD 5,15 | %0,00 | HKD 5,15 | HKD 5,16 | HKD 5,14 | 247,00K |
| 2026-06-23 | HKD 5,15 | +%0,59 | HKD 5,08 | HKD 5,19 | HKD 5,06 | 216,00K |
| 2026-06-22 | HKD 5,12 | -%0,97 | HKD 5,17 | HKD 5,17 | HKD 5,10 | 109,08K |
| 2026-06-18 | HKD 5,17 | -%1,34 | HKD 5,24 | HKD 5,24 | HKD 5,16 | 287,00K |
| 2026-06-17 | HKD 5,24 | -%1,69 | HKD 5,33 | HKD 5,36 | HKD 5,23 | 163,00K |
| 2026-06-16 | HKD 5,33 | +%0,95 | HKD 5,30 | HKD 5,38 | HKD 5,30 | 106,00K |
| 2026-06-15 | HKD 5,28 | -%0,19 | HKD 5,29 | HKD 5,30 | HKD 5,28 | 112,00K |
| 2026-06-12 | HKD 5,29 | +%0,57 | HKD 5,27 | HKD 5,28 | HKD 5,27 | 5,00K |
| 2026-06-11 | HKD 5,26 | -%0,38 | HKD 5,27 | HKD 5,27 | HKD 5,20 | 81,00K |
| 2026-06-10 | HKD 5,28 | %0,00 | HKD 5,28 | HKD 5,30 | HKD 5,28 | 48,00K |
| 2026-06-09 | HKD 5,28 | %0,00 | HKD 5,42 | HKD 5,42 | HKD 5,28 | 117,00K |
| 2026-06-08 | HKD 5,28 | -%1,12 | HKD 5,34 | HKD 5,39 | HKD 5,28 | 56,00K |
| 2026-06-05 | HKD 5,34 | +%0,56 | HKD 5,32 | HKD 5,40 | HKD 5,32 | 149,13K |
| 2026-06-04 | HKD 5,31 | -%1,48 | HKD 5,35 | HKD 5,39 | HKD 5,22 | 740,00K |
| 2026-06-03 | HKD 5,39 | -%1,10 | HKD 5,45 | HKD 5,46 | HKD 5,37 | 226,00K |
| 2026-06-02 | HKD 5,45 | +%0,18 | HKD 5,42 | HKD 5,45 | HKD 5,42 | 10,00K |
| 2026-06-01 | HKD 5,44 | -%0,73 | HKD 5,48 | HKD 5,46 | HKD 5,41 | 43,00K |
| 2026-05-29 | HKD 5,48 | -%0,36 | HKD 5,50 | HKD 5,60 | HKD 5,48 | 140,00K |
| 2026-05-28 | HKD 5,50 | +%1,48 | HKD 5,43 | HKD 5,53 | HKD 5,43 | 195,00K |
| 2026-05-27 | HKD 5,42 | %0,00 | HKD 5,42 | HKD 5,42 | HKD 5,40 | 134,40K |