Tongguan Gold Group Ltd. 0340
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 2,46+0,04 (+%1,66)
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 2,45 | +%1,66 | HKD 2,42 | HKD 2,47 | HKD 2,38 | 14,00M |
| 2026-09-29 | HKD 2,41 | +%3,43 | HKD 2,30 | HKD 2,43 | HKD 2,29 | 17,58M |
| 2026-09-28 | HKD 2,34 | -%8,61 | HKD 2,52 | HKD 2,52 | HKD 2,31 | 24,39M |
| 2026-09-25 | HKD 2,56 | -%1,54 | HKD 2,60 | HKD 2,60 | HKD 2,52 | 6,21M |
| 2026-09-24 | HKD 2,60 | -%3,89 | HKD 2,64 | HKD 2,69 | HKD 2,58 | 16,83M |
| 2026-09-23 | HKD 2,70 | +%0,56 | HKD 2,72 | HKD 2,75 | HKD 2,68 | 8,69M |
| 2026-09-22 | HKD 2,68 | -%2,89 | HKD 2,80 | HKD 2,82 | HKD 2,67 | 15,95M |
| 2026-09-21 | HKD 2,77 | -%3,66 | HKD 2,87 | HKD 2,92 | HKD 2,74 | 18,20M |
| 2026-09-18 | HKD 2,87 | +%5,13 | HKD 2,84 | HKD 2,90 | HKD 2,77 | 70,02M |
| 2026-09-17 | HKD 2,73 | -%3,36 | HKD 2,82 | HKD 2,82 | HKD 2,64 | 24,53M |
| 2026-09-16 | HKD 2,83 | +%6,81 | HKD 2,75 | HKD 2,85 | HKD 2,61 | 27,42M |
| 2026-09-15 | HKD 2,64 | -%6,04 | HKD 2,82 | HKD 2,82 | HKD 2,62 | 24,22M |
| 2026-09-14 | HKD 2,82 | -%4,74 | HKD 2,96 | HKD 2,99 | HKD 2,81 | 22,02M |
| 2026-09-11 | HKD 2,95 | -%0,51 | HKD 2,86 | HKD 2,97 | HKD 2,83 | 21,22M |
| 2026-09-10 | HKD 2,97 | -%3,88 | HKD 3,09 | HKD 3,10 | HKD 2,95 | 19,67M |
| 2026-09-09 | HKD 3,09 | -%1,75 | HKD 3,15 | HKD 3,18 | HKD 3,05 | 19,68M |
| 2026-09-08 | HKD 3,14 | -%4,12 | HKD 3,37 | HKD 3,48 | HKD 3,13 | 43,16M |
| 2026-09-07 | HKD 3,28 | -%7,61 | HKD 3,19 | HKD 3,46 | HKD 3,06 | 74,85M |
| 2026-09-04 | HKD 3,55 | +%1,43 | HKD 3,62 | HKD 3,64 | HKD 3,49 | 27,79M |
| 2026-09-03 | HKD 3,50 | +%9,20 | HKD 3,33 | HKD 3,50 | HKD 3,31 | 23,04M |
| 2026-09-02 | HKD 3,20 | -%1,84 | HKD 3,17 | HKD 3,22 | HKD 3,00 | 20,06M |
| 2026-09-01 | HKD 3,27 | -%1,36 | HKD 3,31 | HKD 3,37 | HKD 3,22 | 14,71M |
| 2026-08-31 | HKD 3,31 | -%9,32 | HKD 3,43 | HKD 3,45 | HKD 3,19 | 33,96M |
| 2026-08-28 | HKD 3,65 | +%4,58 | HKD 3,50 | HKD 3,65 | HKD 3,41 | 23,10M |
| 2026-08-27 | HKD 3,49 | +%1,75 | HKD 3,36 | HKD 3,65 | HKD 3,35 | 34,63M |
| 2026-08-26 | HKD 3,43 | +%1,03 | HKD 3,39 | HKD 3,54 | HKD 3,36 | 28,13M |
| 2026-08-25 | HKD 3,39 | -%1,74 | HKD 3,47 | HKD 3,66 | HKD 3,24 | 53,70M |
| 2026-08-24 | HKD 3,45 | +%3,44 | HKD 3,38 | HKD 3,61 | HKD 3,38 | 34,46M |
| 2026-08-21 | HKD 3,34 | +%10,23 | HKD 3,07 | HKD 3,36 | HKD 3,05 | 35,56M |
| 2026-08-20 | HKD 3,03 | +%7,45 | HKD 2,98 | HKD 3,12 | HKD 2,98 | 28,63M |
| 2026-08-19 | HKD 2,82 | -%1,91 | HKD 2,78 | HKD 2,88 | HKD 2,73 | 9,94M |
| 2026-08-18 | HKD 2,88 | +%4,74 | HKD 2,75 | HKD 2,90 | HKD 2,73 | 11,08M |
| 2026-08-17 | HKD 2,74 | +%1,10 | HKD 2,76 | HKD 2,79 | HKD 2,72 | 8,39M |
| 2026-08-14 | HKD 2,71 | +%1,12 | HKD 2,64 | HKD 2,72 | HKD 2,60 | 10,03M |
| 2026-08-13 | HKD 2,68 | -%4,62 | HKD 2,82 | HKD 2,88 | HKD 2,66 | 12,00M |
| 2026-08-12 | HKD 2,82 | +%3,30 | HKD 2,71 | HKD 2,83 | HKD 2,69 | 13,54M |
| 2026-08-11 | HKD 2,72 | -%6,68 | HKD 2,95 | HKD 3,04 | HKD 2,66 | 36,18M |
| 2026-08-10 | HKD 2,92 | +%5,42 | HKD 2,80 | HKD 2,92 | HKD 2,72 | 25,13M |
| 2026-08-07 | HKD 2,77 | +%6,74 | HKD 2,60 | HKD 2,80 | HKD 2,53 | 20,96M |
| 2026-08-06 | HKD 2,60 | +%8,58 | HKD 2,56 | HKD 2,60 | HKD 2,44 | 33,14M |
| 2026-08-05 | HKD 2,39 | +%11,68 | HKD 2,14 | HKD 2,39 | HKD 2,14 | 24,50M |
| 2026-08-04 | HKD 2,14 | -%0,70 | HKD 2,10 | HKD 2,17 | HKD 2,10 | 20,00M |
| 2026-08-03 | HKD 2,15 | +%5,12 | HKD 2,05 | HKD 2,23 | HKD 2,02 | 20,96M |
| 2026-07-31 | HKD 2,05 | +%3,54 | HKD 2,00 | HKD 2,10 | HKD 2,00 | 5,87M |
| 2026-07-30 | HKD 1,98 | -%1,00 | HKD 2,00 | HKD 2,07 | HKD 1,98 | 3,79M |
| 2026-07-29 | HKD 2,00 | %0,00 | HKD 2,00 | HKD 2,02 | HKD 1,96 | 3,23M |
| 2026-07-28 | HKD 2,00 | -%0,50 | HKD 1,99 | HKD 2,04 | HKD 1,96 | 3,07M |
| 2026-07-27 | HKD 2,01 | +%1,01 | HKD 2,02 | HKD 2,04 | HKD 1,99 | 3,90M |
| 2026-07-24 | HKD 1,99 | -%4,78 | HKD 2,02 | HKD 2,02 | HKD 1,96 | 4,46M |
| 2026-07-23 | HKD 2,09 | +%1,95 | HKD 2,05 | HKD 2,15 | HKD 2,01 | 11,99M |
| 2026-07-22 | HKD 2,05 | +%6,77 | HKD 1,92 | HKD 2,10 | HKD 1,92 | 12,54M |
| 2026-07-21 | HKD 1,92 | +%4,35 | HKD 1,84 | HKD 1,92 | HKD 1,83 | 9,71M |
| 2026-07-20 | HKD 1,84 | +%1,66 | HKD 1,81 | HKD 1,85 | HKD 1,77 | 4,56M |
| 2026-07-17 | HKD 1,81 | -%4,74 | HKD 1,90 | HKD 1,90 | HKD 1,76 | 7,34M |
| 2026-07-16 | HKD 1,90 | +%2,70 | HKD 1,88 | HKD 1,92 | HKD 1,87 | 4,34M |
| 2026-07-15 | HKD 1,85 | -%0,54 | HKD 1,88 | HKD 1,91 | HKD 1,84 | 2,51M |
| 2026-07-14 | HKD 1,86 | %0,00 | HKD 1,84 | HKD 1,88 | HKD 1,79 | 6,30M |
| 2026-07-13 | HKD 1,86 | -%2,11 | HKD 1,89 | HKD 1,89 | HKD 1,82 | 4,82M |
| 2026-07-10 | HKD 1,90 | +%2,70 | HKD 1,89 | HKD 1,97 | HKD 1,83 | 4,35M |
| 2026-07-09 | HKD 1,85 | -%2,12 | HKD 1,87 | HKD 1,87 | HKD 1,80 | 6,74M |
| 2026-07-08 | HKD 1,89 | +%2,16 | HKD 1,85 | HKD 1,89 | HKD 1,80 | 4,47M |
| 2026-07-07 | HKD 1,85 | -%5,13 | HKD 1,94 | HKD 1,94 | HKD 1,84 | 3,68M |
| 2026-07-06 | HKD 1,95 | -%1,02 | HKD 1,97 | HKD 2,03 | HKD 1,93 | 7,81M |
| 2026-07-03 | HKD 1,97 | +%5,91 | HKD 1,94 | HKD 2,02 | HKD 1,93 | 10,23M |
| 2026-07-02 | HKD 1,86 | +%1,64 | HKD 1,83 | HKD 1,88 | HKD 1,76 | 16,18M |
| 2026-06-30 | HKD 1,83 | +%5,17 | HKD 1,70 | HKD 1,85 | HKD 1,66 | 22,29M |
| 2026-06-29 | HKD 1,74 | -%2,25 | HKD 1,78 | HKD 1,80 | HKD 1,70 | 10,93M |
| 2026-06-26 | HKD 1,78 | +%3,49 | HKD 1,68 | HKD 1,78 | HKD 1,67 | 8,07M |
| 2026-06-25 | HKD 1,72 | -%4,44 | HKD 1,71 | HKD 1,75 | HKD 1,66 | 14,49M |
| 2026-06-24 | HKD 1,80 | +%0,56 | HKD 1,78 | HKD 1,84 | HKD 1,73 | 10,13M |
| 2026-06-23 | HKD 1,79 | -%0,56 | HKD 1,76 | HKD 1,81 | HKD 1,75 | 6,91M |
| 2026-06-22 | HKD 1,80 | -%4,76 | HKD 1,90 | HKD 1,90 | HKD 1,75 | 12,12M |
| 2026-06-18 | HKD 1,89 | -%7,35 | HKD 1,98 | HKD 1,98 | HKD 1,86 | 22,71M |
| 2026-06-17 | HKD 2,04 | +%3,03 | HKD 2,02 | HKD 2,08 | HKD 1,98 | 12,57M |
| 2026-06-16 | HKD 1,98 | -%2,94 | HKD 2,04 | HKD 2,04 | HKD 1,90 | 11,22M |
| 2026-06-15 | HKD 2,04 | +%12,09 | HKD 2,09 | HKD 2,09 | HKD 1,92 | 15,85M |
| 2026-06-12 | HKD 1,82 | +%5,20 | HKD 1,81 | HKD 1,87 | HKD 1,78 | 9,31M |
| 2026-06-11 | HKD 1,73 | -%3,89 | HKD 1,67 | HKD 1,76 | HKD 1,66 | 11,34M |
| 2026-06-10 | HKD 1,80 | -%4,26 | HKD 1,80 | HKD 1,81 | HKD 1,71 | 13,51M |
| 2026-06-09 | HKD 1,88 | +%1,08 | HKD 1,86 | HKD 1,90 | HKD 1,80 | 7,55M |
| 2026-06-08 | HKD 1,86 | -%6,53 | HKD 1,95 | HKD 1,95 | HKD 1,83 | 14,35M |
| 2026-06-05 | HKD 1,99 | -%2,93 | HKD 2,05 | HKD 2,05 | HKD 1,95 | 8,05M |
| 2026-06-04 | HKD 2,05 | -%0,49 | HKD 2,06 | HKD 2,06 | HKD 2,00 | 5,75M |
| 2026-06-03 | HKD 2,06 | -%3,74 | HKD 2,08 | HKD 2,11 | HKD 2,04 | 7,58M |
| 2026-06-02 | HKD 2,14 | -%3,17 | HKD 2,21 | HKD 2,21 | HKD 2,08 | 15,33M |
| 2026-06-01 | HKD 2,21 | +%2,79 | HKD 2,16 | HKD 2,23 | HKD 2,14 | 13,69M |
| 2026-05-29 | HKD 2,15 | +%1,42 | HKD 2,14 | HKD 2,20 | HKD 2,11 | 13,14M |
| 2026-05-28 | HKD 2,12 | -%7,02 | HKD 2,28 | HKD 2,28 | HKD 2,09 | 12,91M |
| 2026-05-27 | HKD 2,28 | -%2,56 | HKD 2,31 | HKD 2,31 | HKD 2,24 | 4,52M |
| 2026-05-26 | HKD 2,34 | +%0,43 | HKD 2,33 | HKD 2,36 | HKD 2,27 | 17,42M |