Allied Group Limited 0373
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,98+0,03 (+%1,28)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1,98 | +%1,28 | HKD 1,98 | HKD 1,98 | HKD 1,97 | 44,00K |
| 2026-09-29 | HKD 1,95 | -%1,76 | HKD 1,98 | HKD 1,98 | HKD 1,94 | 236,00K |
| 2026-09-28 | HKD 1,99 | %0,00 | HKD 1,99 | HKD 2,00 | HKD 1,92 | 355,42K |
| 2026-09-25 | HKD 1,99 | +%1,02 | HKD 1,96 | HKD 1,99 | HKD 1,92 | 192,00K |
| 2026-09-24 | HKD 1,97 | +%0,26 | HKD 1,97 | HKD 1,99 | HKD 1,97 | 64,00K |
| 2026-09-23 | HKD 1,96 | %0,00 | HKD 1,96 | HKD 1,96 | HKD 1,96 | 0 |
| 2026-09-22 | HKD 1,96 | -%1,01 | HKD 1,97 | HKD 1,99 | HKD 1,96 | 140,00K |
| 2026-09-21 | HKD 1,98 | -%0,75 | HKD 1,99 | HKD 1,99 | HKD 1,98 | 66,00K |
| 2026-09-18 | HKD 2,00 | +%0,50 | HKD 1,99 | HKD 2,02 | HKD 1,98 | 178,00K |
| 2026-09-17 | HKD 1,99 | +%0,76 | HKD 1,96 | HKD 1,99 | HKD 1,96 | 16,00K |
| 2026-09-16 | HKD 1,97 | -%1,99 | HKD 2,01 | HKD 2,01 | HKD 1,95 | 1,12M |
| 2026-09-15 | HKD 2,01 | -%2,90 | HKD 2,07 | HKD 2,14 | HKD 2,01 | 284,00K |
| 2026-09-14 | HKD 2,07 | -%2,13 | HKD 2,14 | HKD 2,14 | HKD 2,01 | 218,00K |
| 2026-09-11 | HKD 2,12 | -%2,08 | HKD 2,13 | HKD 2,16 | HKD 2,10 | 44,00K |
| 2026-09-10 | HKD 2,16 | -%0,92 | HKD 2,18 | HKD 2,20 | HKD 2,14 | 32,00K |
| 2026-09-09 | HKD 2,18 | -%0,91 | HKD 2,22 | HKD 2,22 | HKD 2,17 | 48,00K |
| 2026-09-08 | HKD 2,20 | +%1,85 | HKD 2,20 | HKD 2,20 | HKD 2,15 | 14,00K |
| 2026-09-07 | HKD 2,16 | -%6,09 | HKD 2,31 | HKD 2,20 | HKD 2,16 | 122,00K |
| 2026-09-04 | HKD 2,30 | +%2,22 | HKD 2,29 | HKD 2,30 | HKD 2,17 | 348,00K |
| 2026-09-03 | HKD 2,25 | %0,00 | HKD 2,26 | HKD 2,28 | HKD 2,18 | 130,00K |
| 2026-09-02 | HKD 2,25 | +%3,69 | HKD 2,17 | HKD 2,25 | HKD 2,17 | 344,00K |
| 2026-09-01 | HKD 2,17 | -%3,56 | HKD 2,20 | HKD 2,26 | HKD 2,12 | 128,00K |
| 2026-08-31 | HKD 2,25 | +%7,66 | HKD 2,07 | HKD 2,25 | HKD 2,00 | 270,00K |
| 2026-08-28 | HKD 2,09 | -%0,95 | HKD 2,11 | HKD 2,11 | HKD 2,05 | 58,00K |
| 2026-08-27 | HKD 2,11 | -%1,17 | HKD 2,12 | HKD 2,12 | HKD 2,11 | 168,00K |
| 2026-08-26 | HKD 2,13 | -%0,23 | HKD 2,13 | HKD 2,13 | HKD 2,13 | 2,00K |
| 2026-08-25 | HKD 2,14 | +%0,23 | HKD 2,14 | HKD 2,14 | HKD 2,12 | 12,00K |
| 2026-08-24 | HKD 2,13 | -%0,23 | HKD 2,17 | HKD 2,20 | HKD 2,13 | 362,00K |
| 2026-08-21 | HKD 2,14 | -%0,93 | HKD 2,12 | HKD 2,15 | HKD 2,11 | 198,00K |
| 2026-08-20 | HKD 2,16 | +%2,61 | HKD 2,18 | HKD 2,18 | HKD 2,12 | 400,00K |
| 2026-08-19 | HKD 2,11 | -%4,54 | HKD 2,18 | HKD 2,18 | HKD 2,11 | 300,00K |
| 2026-08-18 | HKD 2,20 | -%0,68 | HKD 2,22 | HKD 2,22 | HKD 2,19 | 98,00K |
| 2026-08-17 | HKD 2,22 | -%0,22 | HKD 2,23 | HKD 2,23 | HKD 2,22 | 22,00K |
| 2026-08-14 | HKD 2,22 | -%0,45 | HKD 2,23 | HKD 2,23 | HKD 2,22 | 37,04K |
| 2026-08-13 | HKD 2,23 | %0,00 | HKD 2,23 | HKD 2,27 | HKD 2,23 | 42,00K |
| 2026-08-12 | HKD 2,23 | -%0,45 | HKD 2,24 | HKD 2,24 | HKD 2,23 | 12,00K |
| 2026-08-11 | HKD 2,24 | -%2,18 | HKD 2,27 | HKD 2,27 | HKD 2,24 | 56,00K |
| 2026-08-10 | HKD 2,30 | +%2,91 | HKD 2,27 | HKD 2,30 | HKD 2,24 | 474,00K |
| 2026-08-07 | HKD 2,23 | -%0,45 | HKD 2,24 | HKD 2,29 | HKD 2,23 | 78,00K |
| 2026-08-06 | HKD 2,24 | -%1,10 | HKD 2,34 | HKD 2,36 | HKD 2,24 | 328,00K |
| 2026-08-05 | HKD 2,27 | +%2,95 | HKD 2,22 | HKD 2,31 | HKD 2,22 | 490,00K |
| 2026-08-04 | HKD 2,20 | -%0,23 | HKD 2,21 | HKD 2,22 | HKD 2,20 | 38,00K |
| 2026-08-03 | HKD 2,20 | -%1,12 | HKD 2,23 | HKD 2,23 | HKD 2,20 | 8,00K |
| 2026-07-31 | HKD 2,23 | +%1,83 | HKD 2,22 | HKD 2,23 | HKD 2,18 | 42,00K |
| 2026-07-30 | HKD 2,19 | +%1,86 | HKD 2,15 | HKD 2,22 | HKD 2,15 | 70,00K |
| 2026-07-29 | HKD 2,15 | -%0,46 | HKD 2,17 | HKD 2,17 | HKD 2,15 | 14,00K |
| 2026-07-28 | HKD 2,16 | -%1,37 | HKD 2,22 | HKD 2,23 | HKD 2,16 | 84,00K |
| 2026-07-27 | HKD 2,19 | %0,00 | HKD 2,19 | HKD 2,19 | HKD 2,19 | 0 |
| 2026-07-24 | HKD 2,19 | +%0,46 | HKD 2,24 | HKD 2,25 | HKD 2,19 | 928,00K |
| 2026-07-23 | HKD 2,18 | +%2,83 | HKD 2,15 | HKD 2,21 | HKD 2,15 | 271,66K |
| 2026-07-22 | HKD 2,12 | %0,00 | HKD 2,15 | HKD 2,15 | HKD 2,12 | 70,00K |
| 2026-07-21 | HKD 2,12 | +%0,47 | HKD 2,18 | HKD 2,18 | HKD 2,12 | 86,00K |
| 2026-07-20 | HKD 2,11 | %0,00 | HKD 2,11 | HKD 2,11 | HKD 2,11 | 0 |
| 2026-07-17 | HKD 2,11 | -%1,86 | HKD 2,13 | HKD 2,16 | HKD 2,10 | 616,00K |
| 2026-07-16 | HKD 2,15 | +%1,42 | HKD 2,12 | HKD 2,17 | HKD 2,12 | 102,00K |
| 2026-07-15 | HKD 2,12 | -%2,30 | HKD 2,17 | HKD 2,17 | HKD 2,12 | 48,00K |
| 2026-07-14 | HKD 2,17 | %0,00 | HKD 2,17 | HKD 2,17 | HKD 2,17 | 0 |
| 2026-07-13 | HKD 2,17 | -%1,36 | HKD 2,21 | HKD 2,21 | HKD 2,17 | 58,00K |
| 2026-07-10 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,21 | HKD 2,16 | 132,00K |
| 2026-07-09 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,20 | HKD 2,20 | 0 |
| 2026-07-08 | HKD 2,20 | +%1,85 | HKD 2,16 | HKD 2,20 | HKD 2,15 | 66,00K |
| 2026-07-07 | HKD 2,16 | +%0,93 | HKD 2,14 | HKD 2,18 | HKD 2,14 | 304,00K |
| 2026-07-06 | HKD 2,14 | -%0,47 | HKD 2,17 | HKD 2,17 | HKD 2,11 | 30,00K |
| 2026-07-03 | HKD 2,15 | -%1,38 | HKD 2,23 | HKD 2,23 | HKD 2,14 | 94,00K |
| 2026-07-02 | HKD 2,18 | +%2,35 | HKD 2,17 | HKD 2,18 | HKD 2,16 | 30,00K |
| 2026-06-30 | HKD 2,13 | -%3,62 | HKD 2,21 | HKD 2,21 | HKD 2,13 | 2,69M |
| 2026-06-29 | HKD 2,21 | %0,00 | HKD 2,17 | HKD 2,21 | HKD 2,17 | 198,00K |
| 2026-06-26 | HKD 2,21 | +%0,91 | HKD 2,19 | HKD 2,22 | HKD 2,18 | 1,45M |
| 2026-06-25 | HKD 2,19 | -%2,23 | HKD 2,28 | HKD 2,29 | HKD 2,19 | 654,00K |
| 2026-06-24 | HKD 2,24 | -%3,45 | HKD 2,31 | HKD 2,31 | HKD 2,21 | 522,74K |
| 2026-06-23 | HKD 2,32 | -%2,93 | HKD 2,33 | HKD 2,37 | HKD 2,30 | 3,05M |
| 2026-06-22 | HKD 2,39 | %0,00 | HKD 2,35 | HKD 2,40 | HKD 2,35 | 242,00K |
| 2026-06-18 | HKD 2,39 | +%0,42 | HKD 2,38 | HKD 2,41 | HKD 2,36 | 686,00K |
| 2026-06-17 | HKD 2,38 | -%4,80 | HKD 2,46 | HKD 2,46 | HKD 2,38 | 656,00K |
| 2026-06-16 | HKD 2,50 | +%0,40 | HKD 2,55 | HKD 2,56 | HKD 2,44 | 2,04M |
| 2026-06-15 | HKD 2,49 | -%2,73 | HKD 2,59 | HKD 2,58 | HKD 2,42 | 1,03M |
| 2026-06-12 | HKD 2,56 | +%1,99 | HKD 2,56 | HKD 2,59 | HKD 2,52 | 540,00K |
| 2026-06-11 | HKD 2,51 | +%0,40 | HKD 2,57 | HKD 2,57 | HKD 2,48 | 1,14M |
| 2026-06-10 | HKD 2,50 | +%4,60 | HKD 2,42 | HKD 2,58 | HKD 2,40 | 11,16M |
| 2026-06-09 | HKD 2,39 | -%1,24 | HKD 2,41 | HKD 2,43 | HKD 2,38 | 486,42K |
| 2026-06-08 | HKD 2,42 | -%0,41 | HKD 2,33 | HKD 2,42 | HKD 2,33 | 3,61M |
| 2026-06-05 | HKD 2,43 | +%1,25 | HKD 2,41 | HKD 2,43 | HKD 2,39 | 296,00K |
| 2026-06-04 | HKD 2,40 | +%1,27 | HKD 2,40 | HKD 2,40 | HKD 2,35 | 572,00K |
| 2026-06-03 | HKD 2,37 | -%1,25 | HKD 2,40 | HKD 2,45 | HKD 2,37 | 342,00K |
| 2026-06-02 | HKD 2,40 | +%2,13 | HKD 2,38 | HKD 2,40 | HKD 2,34 | 542,00K |
| 2026-06-01 | HKD 2,35 | +%2,17 | HKD 2,30 | HKD 2,37 | HKD 2,30 | 308,00K |
| 2026-05-29 | HKD 2,30 | -%0,43 | HKD 2,29 | HKD 2,33 | HKD 2,12 | 3,23M |
| 2026-05-28 | HKD 2,31 | -%2,12 | HKD 2,36 | HKD 2,39 | HKD 2,31 | 532,00K |
| 2026-05-27 | HKD 2,36 | -%0,84 | HKD 2,36 | HKD 2,38 | HKD 2,35 | 178,00K |
| 2026-05-26 | HKD 2,38 | +%0,42 | HKD 2,36 | HKD 2,38 | HKD 2,31 | 476,00K |