Shanghai Industrial Holdings Limited 0363
HKEX · Çin Hong Kong ÖİB · Finans
HKD 13,04-0,06 (-%0,46)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 13,04 | -%0,46 | HKD 13,03 | HKD 13,04 | HKD 12,85 | 622,00K |
| 2026-09-30 | HKD 13,10 | +%0,46 | HKD 13,15 | HKD 13,20 | HKD 12,95 | 512,00K |
| 2026-09-29 | HKD 13,04 | -%0,08 | HKD 13,05 | HKD 13,15 | HKD 12,98 | 382,00K |
| 2026-09-28 | HKD 13,05 | +%2,11 | HKD 12,78 | HKD 13,06 | HKD 12,78 |
| 1,02M |
| 2026-09-25 | HKD 12,78 | -%0,85 | HKD 12,82 | HKD 12,83 | HKD 12,63 | 593,04K |
| 2026-09-24 | HKD 12,89 | -%3,66 | HKD 12,96 | HKD 12,96 | HKD 12,81 | 878,20K |
| 2026-09-23 | HKD 13,38 | -%0,37 | HKD 13,58 | HKD 13,58 | HKD 13,37 | 1,73M |
| 2026-09-22 | HKD 13,43 | -%0,89 | HKD 13,55 | HKD 13,61 | HKD 13,36 | 1,61M |
| 2026-09-21 | HKD 13,55 | +%0,97 | HKD 13,45 | HKD 13,62 | HKD 13,37 | 1,35M |
| 2026-09-18 | HKD 13,42 | +%0,15 | HKD 13,74 | HKD 13,74 | HKD 13,42 | 880,63K |
| 2026-09-17 | HKD 13,40 | -%0,96 | HKD 13,51 | HKD 13,54 | HKD 13,36 | 1,08M |
| 2026-09-16 | HKD 13,53 | -%0,22 | HKD 13,56 | HKD 13,60 | HKD 13,51 | 282,00K |
| 2026-09-15 | HKD 13,56 | -%1,17 | HKD 13,56 | HKD 13,86 | HKD 13,56 | 923,10K |
| 2026-09-14 | HKD 13,72 | +%0,51 | HKD 13,66 | HKD 13,72 | HKD 13,58 | 374,00K |
| 2026-09-11 | HKD 13,65 | -%1,37 | HKD 13,80 | HKD 13,84 | HKD 13,65 | 641,42K |
| 2026-09-10 | HKD 13,84 | -%0,43 | HKD 13,83 | HKD 13,91 | HKD 13,77 | 559,94K |
| 2026-09-09 | HKD 13,90 | -%0,14 | HKD 13,95 | HKD 13,96 | HKD 13,84 | 216,30K |
| 2026-09-08 | HKD 13,92 | +%0,14 | HKD 13,60 | HKD 13,97 | HKD 13,60 | 349,22K |
| 2026-09-07 | HKD 13,90 | +%0,72 | HKD 13,77 | HKD 13,91 | HKD 13,69 | 510,05K |
| 2026-09-04 | HKD 13,80 | +%1,17 | HKD 13,61 | HKD 13,89 | HKD 13,61 | 445,30K |
| 2026-09-03 | HKD 13,64 | +%0,89 | HKD 13,52 | HKD 13,74 | HKD 13,52 | 729,00K |
| 2026-09-02 | HKD 13,52 | -%0,81 | HKD 13,62 | HKD 13,62 | HKD 13,37 | 758,20K |
| 2026-09-01 | HKD 13,63 | -%0,94 | HKD 13,83 | HKD 13,83 | HKD 13,63 | 625,40K |
| 2026-08-31 | HKD 13,76 | -%2,41 | HKD 14,10 | HKD 14,11 | HKD 13,60 | 2,26M |
| 2026-08-28 | HKD 14,10 | +%2,84 | HKD 13,72 | HKD 14,26 | HKD 13,71 | 1,13M |
| 2026-08-27 | HKD 13,71 | -%0,36 | HKD 13,74 | HKD 13,84 | HKD 13,61 | 510,20K |
| 2026-08-26 | HKD 13,76 | +%0,15 | HKD 13,74 | HKD 13,88 | HKD 13,74 | 648,00K |
| 2026-08-25 | HKD 13,74 | -%0,51 | HKD 13,81 | HKD 13,84 | HKD 13,68 | 425,00K |
| 2026-08-24 | HKD 13,81 | -%0,36 | HKD 13,81 | HKD 13,90 | HKD 13,74 | 667,50K |
| 2026-08-21 | HKD 13,86 | +%1,39 | HKD 13,76 | HKD 13,88 | HKD 13,76 | 571,04K |
| 2026-08-20 | HKD 13,67 | +%1,11 | HKD 13,54 | HKD 13,73 | HKD 13,54 | 559,04K |
| 2026-08-19 | HKD 13,52 | -%0,29 | HKD 13,48 | HKD 13,56 | HKD 13,34 | 325,20K |
| 2026-08-18 | HKD 13,56 | +%0,37 | HKD 13,55 | HKD 13,58 | HKD 13,44 | 360,42K |
| 2026-08-17 | HKD 13,51 | +%0,60 | HKD 13,48 | HKD 13,55 | HKD 13,46 | 400,10K |
| 2026-08-14 | HKD 13,43 | +%0,22 | HKD 13,46 | HKD 13,46 | HKD 13,25 | 381,00K |
| 2026-08-13 | HKD 13,40 | +%0,53 | HKD 13,41 | HKD 13,50 | HKD 13,29 | 419,00K |
| 2026-08-12 | HKD 13,33 | -%1,19 | HKD 13,50 | HKD 13,50 | HKD 13,29 | 1,08M |
| 2026-08-11 | HKD 13,49 | -%0,30 | HKD 13,53 | HKD 13,63 | HKD 13,42 | 422,09K |
| 2026-08-10 | HKD 13,53 | +%1,58 | HKD 13,40 | HKD 13,54 | HKD 13,35 | 474,00K |
| 2026-08-07 | HKD 13,32 | -%0,52 | HKD 13,33 | HKD 13,40 | HKD 13,24 | 388,17K |
| 2026-08-06 | HKD 13,39 | -%1,18 | HKD 13,45 | HKD 13,49 | HKD 13,23 | 1,07M |
| 2026-08-05 | HKD 13,55 | +%0,97 | HKD 13,59 | HKD 13,59 | HKD 13,33 | 845,00K |
| 2026-08-04 | HKD 13,42 | -%1,90 | HKD 13,67 | HKD 13,68 | HKD 13,37 | 1,56M |
| 2026-08-03 | HKD 13,68 | -%1,08 | HKD 13,80 | HKD 14,02 | HKD 13,60 | 1,07M |
| 2026-07-31 | HKD 13,83 | -%0,93 | HKD 13,99 | HKD 13,99 | HKD 13,78 | 536,00K |
| 2026-07-30 | HKD 13,96 | +%1,31 | HKD 13,75 | HKD 14,01 | HKD 13,75 | 678,76K |
| 2026-07-29 | HKD 13,78 | +%1,47 | HKD 13,58 | HKD 13,80 | HKD 13,57 | 471,22K |
| 2026-07-28 | HKD 13,58 | +%0,22 | HKD 13,56 | HKD 13,60 | HKD 13,41 | 380,12K |
| 2026-07-27 | HKD 13,55 | +%0,67 | HKD 13,50 | HKD 13,72 | HKD 13,36 | 874,50K |
| 2026-07-24 | HKD 13,46 | -%0,74 | HKD 13,50 | HKD 13,65 | HKD 13,41 | 411,00K |
| 2026-07-23 | HKD 13,56 | +%0,59 | HKD 13,42 | HKD 13,68 | HKD 13,42 | 447,90K |
| 2026-07-22 | HKD 13,48 | +%0,75 | HKD 13,36 | HKD 13,51 | HKD 13,22 | 552,15K |
| 2026-07-21 | HKD 13,38 | -%0,89 | HKD 13,54 | HKD 13,59 | HKD 13,36 | 646,00K |
| 2026-07-20 | HKD 13,50 | +%1,50 | HKD 13,40 | HKD 13,51 | HKD 13,37 | 723,00K |
| 2026-07-17 | HKD 13,30 | +%0,83 | HKD 13,25 | HKD 13,36 | HKD 13,10 | 744,13K |
| 2026-07-16 | HKD 13,19 | +%1,54 | HKD 12,99 | HKD 13,22 | HKD 12,99 | 555,00K |
| 2026-07-15 | HKD 12,99 | -%0,08 | HKD 13,01 | HKD 13,13 | HKD 12,94 | 746,00K |
| 2026-07-14 | HKD 13,00 | +%0,85 | HKD 12,92 | HKD 13,01 | HKD 12,76 | 574,00K |
| 2026-07-13 | HKD 12,89 | +%0,86 | HKD 12,78 | HKD 12,93 | HKD 12,72 | 701,23K |
| 2026-07-10 | HKD 12,78 | +%0,79 | HKD 12,71 | HKD 12,85 | HKD 12,59 | 641,09K |
| 2026-07-09 | HKD 12,68 | -%1,40 | HKD 12,73 | HKD 12,79 | HKD 12,61 | 711,20K |
| 2026-07-08 | HKD 12,86 | +%1,66 | HKD 12,52 | HKD 12,86 | HKD 12,52 | 485,44K |
| 2026-07-07 | HKD 12,65 | -%1,25 | HKD 12,87 | HKD 12,87 | HKD 12,56 | 865,00K |
| 2026-07-06 | HKD 12,81 | +%0,55 | HKD 12,86 | HKD 12,93 | HKD 12,70 | 782,18K |
| 2026-07-03 | HKD 12,74 | +%3,33 | HKD 12,50 | HKD 12,79 | HKD 12,50 | 843,00K |
| 2026-07-02 | HKD 12,33 | +%0,41 | HKD 12,28 | HKD 12,55 | HKD 12,26 | 1,13M |
| 2026-06-30 | HKD 12,28 | -%1,92 | HKD 12,62 | HKD 12,65 | HKD 12,21 | 1,57M |
| 2026-06-29 | HKD 12,52 | +%1,79 | HKD 12,35 | HKD 12,66 | HKD 12,15 | 2,21M |
| 2026-06-26 | HKD 12,30 | -%0,40 | HKD 12,30 | HKD 12,30 | HKD 12,15 | 743,43K |
| 2026-06-25 | HKD 12,35 | -%1,04 | HKD 12,39 | HKD 12,56 | HKD 12,18 | 1,83M |
| 2026-06-24 | HKD 12,48 | -%0,32 | HKD 12,52 | HKD 12,59 | HKD 12,33 | 905,00K |
| 2026-06-23 | HKD 12,52 | -%2,11 | HKD 12,72 | HKD 12,81 | HKD 12,40 | 2,41M |
| 2026-06-22 | HKD 12,79 | -%0,23 | HKD 12,82 | HKD 12,84 | HKD 12,62 | 1,20M |
| 2026-06-18 | HKD 12,82 | -%1,99 | HKD 13,06 | HKD 13,08 | HKD 12,70 | 1,80M |
| 2026-06-17 | HKD 13,08 | -%1,65 | HKD 13,30 | HKD 13,30 | HKD 13,02 | 1,04M |
| 2026-06-16 | HKD 13,30 | -%2,28 | HKD 13,72 | HKD 13,72 | HKD 13,27 | 609,20K |
| 2026-06-15 | HKD 13,61 | +%0,89 | HKD 13,58 | HKD 13,73 | HKD 13,53 | 564,00K |
| 2026-06-12 | HKD 13,49 | +%0,45 | HKD 13,62 | HKD 13,71 | HKD 13,46 | 914,00K |
| 2026-06-11 | HKD 13,43 | -%1,18 | HKD 13,58 | HKD 13,71 | HKD 13,40 | 814,41K |
| 2026-06-10 | HKD 13,59 | -%0,29 | HKD 13,55 | HKD 13,60 | HKD 13,32 | 1,56M |
| 2026-06-09 | HKD 13,63 | -%0,37 | HKD 13,68 | HKD 13,68 | HKD 13,47 | 1,13M |
| 2026-06-08 | HKD 13,68 | -%0,51 | HKD 13,60 | HKD 13,84 | HKD 13,47 | 1,07M |
| 2026-06-05 | HKD 13,75 | -%3,91 | HKD 14,16 | HKD 14,28 | HKD 13,70 | 1,91M |
| 2026-06-04 | HKD 14,31 | -%1,99 | HKD 14,34 | HKD 14,49 | HKD 14,29 | 658,30K |
| 2026-06-03 | HKD 14,60 | -%3,88 | HKD 14,60 | HKD 14,62 | HKD 14,40 | 1,06M |
| 2026-06-02 | HKD 15,19 | +%0,86 | HKD 15,04 | HKD 15,23 | HKD 15,03 | 1,72M |
| 2026-06-01 | HKD 15,06 | -%0,26 | HKD 14,89 | HKD 15,19 | HKD 14,83 | 1,57M |
| 2026-05-29 | HKD 15,10 | +%1,27 | HKD 14,77 | HKD 15,19 | HKD 14,89 | 1,73M |
| 2026-05-28 | HKD 14,91 | -%1,19 | HKD 15,06 | HKD 15,09 | HKD 14,75 | 1,83M |
| 2026-05-27 | HKD 15,09 | -%1,37 | HKD 15,26 | HKD 15,28 | HKD 15,02 | 1,84M |