China Gas Holdings Limited 0384
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 5,51+0,18 (+%3,47)
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 5,51 | +%3,47 | HKD 5,31 | HKD 5,51 | HKD 5,27 | 30,14M |
| 2026-09-29 | HKD 5,32 | -%0,93 | HKD 5,41 | HKD 5,41 | HKD 5,24 | 15,05M |
| 2026-09-28 | HKD 5,38 | -%0,09 | HKD 5,38 | HKD 5,43 | HKD 5,36 | 9,78M |
| 2026-09-25 | HKD 5,38 | -%0,55 | HKD 5,35 | HKD 5,41 | HKD 5,31 |
| 7,80M |
| 2026-09-24 | HKD 5,41 | +%0,74 | HKD 5,39 | HKD 5,41 | HKD 5,34 | 4,39M |
| 2026-09-23 | HKD 5,37 | +%0,19 | HKD 5,36 | HKD 5,40 | HKD 5,33 | 7,43M |
| 2026-09-22 | HKD 5,36 | -%0,56 | HKD 5,37 | HKD 5,44 | HKD 5,33 | 5,83M |
| 2026-09-21 | HKD 5,39 | -%0,19 | HKD 5,40 | HKD 5,41 | HKD 5,35 | 9,19M |
| 2026-09-18 | HKD 5,40 | +%0,19 | HKD 5,36 | HKD 5,45 | HKD 5,36 | 17,42M |
| 2026-09-17 | HKD 5,39 | -%2,53 | HKD 5,53 | HKD 5,53 | HKD 5,34 | 7,02M |
| 2026-09-16 | HKD 5,53 | +%1,28 | HKD 5,36 | HKD 5,53 | HKD 5,36 | 9,46M |
| 2026-09-15 | HKD 5,46 | +%0,83 | HKD 5,40 | HKD 5,49 | HKD 5,34 | 15,32M |
| 2026-09-14 | HKD 5,41 | +%0,93 | HKD 5,36 | HKD 5,47 | HKD 5,31 | 12,39M |
| 2026-09-11 | HKD 5,36 | -%3,16 | HKD 5,54 | HKD 5,54 | HKD 5,32 | 27,23M |
| 2026-09-10 | HKD 5,54 | -%1,16 | HKD 5,60 | HKD 5,60 | HKD 5,48 | 11,82M |
| 2026-09-09 | HKD 5,61 | -%2,44 | HKD 5,76 | HKD 5,76 | HKD 5,57 | 10,58M |
| 2026-09-08 | HKD 5,74 | +%1,86 | HKD 5,66 | HKD 5,74 | HKD 5,58 | 17,43M |
| 2026-09-07 | HKD 5,64 | -%0,35 | HKD 5,73 | HKD 5,73 | HKD 5,60 | 12,54M |
| 2026-09-04 | HKD 5,66 | -%0,26 | HKD 5,74 | HKD 5,79 | HKD 5,62 | 13,34M |
| 2026-09-03 | HKD 5,68 | +%0,62 | HKD 5,55 | HKD 5,74 | HKD 5,55 | 7,36M |
| 2026-09-02 | HKD 5,64 | +%1,26 | HKD 5,57 | HKD 5,68 | HKD 5,51 | 9,46M |
| 2026-09-01 | HKD 5,57 | -%1,68 | HKD 5,70 | HKD 5,82 | HKD 5,53 | 19,18M |
| 2026-08-31 | HKD 5,66 | -%0,35 | HKD 5,66 | HKD 5,68 | HKD 5,59 | 34,41M |
| 2026-08-28 | HKD 5,68 | +%1,79 | HKD 5,59 | HKD 5,70 | HKD 5,51 | 13,73M |
| 2026-08-27 | HKD 5,59 | -%0,09 | HKD 5,64 | HKD 5,64 | HKD 5,51 | 10,74M |
| 2026-08-26 | HKD 5,59 | -%0,62 | HKD 5,66 | HKD 5,68 | HKD 5,56 | 10,31M |
| 2026-08-25 | HKD 5,63 | -%3,85 | HKD 5,66 | HKD 5,74 | HKD 5,61 | 8,45M |
| 2026-08-24 | HKD 5,85 | -%1,43 | HKD 5,97 | HKD 5,97 | HKD 5,76 | 16,64M |
| 2026-08-21 | HKD 5,93 | +%0,59 | HKD 5,90 | HKD 5,93 | HKD 5,84 | 11,16M |
| 2026-08-20 | HKD 5,90 | +%2,43 | HKD 5,76 | HKD 5,91 | HKD 5,74 | 14,40M |
| 2026-08-19 | HKD 5,76 | +%2,13 | HKD 5,68 | HKD 5,76 | HKD 5,57 | 13,23M |
| 2026-08-18 | HKD 5,64 | +%0,80 | HKD 5,59 | HKD 5,67 | HKD 5,57 | 10,16M |
| 2026-08-17 | HKD 5,59 | +%0,36 | HKD 5,58 | HKD 5,66 | HKD 5,58 | 9,84M |
| 2026-08-14 | HKD 5,57 | +%0,27 | HKD 5,56 | HKD 5,59 | HKD 5,51 | 10,57M |
| 2026-08-13 | HKD 5,56 | -%1,33 | HKD 5,64 | HKD 5,64 | HKD 5,55 | 9,21M |
| 2026-08-12 | HKD 5,64 | -%0,35 | HKD 5,63 | HKD 5,64 | HKD 5,55 | 13,88M |
| 2026-08-11 | HKD 5,66 | -%0,44 | HKD 5,68 | HKD 5,71 | HKD 5,64 | 9,18M |
| 2026-08-10 | HKD 5,68 | -%0,44 | HKD 5,70 | HKD 5,76 | HKD 5,64 | 16,68M |
| 2026-08-07 | HKD 5,70 | -%2,98 | HKD 5,88 | HKD 5,88 | HKD 5,66 | 14,39M |
| 2026-08-06 | HKD 5,88 | -%2,33 | HKD 6,02 | HKD 6,02 | HKD 5,85 | 15,52M |
| 2026-08-05 | HKD 6,02 | +%0,17 | HKD 5,99 | HKD 6,02 | HKD 5,91 | 10,44M |
| 2026-08-04 | HKD 6,01 | -%1,23 | HKD 6,09 | HKD 6,14 | HKD 5,97 | 9,10M |
| 2026-08-03 | HKD 6,09 | -%0,41 | HKD 6,11 | HKD 6,15 | HKD 6,03 | 11,71M |
| 2026-07-31 | HKD 6,11 | -%3,02 | HKD 6,30 | HKD 6,30 | HKD 6,11 | 21,04M |
| 2026-07-30 | HKD 6,30 | +%1,78 | HKD 6,19 | HKD 6,30 | HKD 6,18 | 10,91M |
| 2026-07-29 | HKD 6,19 | +%3,69 | HKD 5,98 | HKD 6,20 | HKD 5,98 | 10,45M |
| 2026-07-28 | HKD 5,97 | +%2,05 | HKD 5,89 | HKD 5,97 | HKD 5,83 | 8,96M |
| 2026-07-27 | HKD 5,85 | -%0,51 | HKD 5,88 | HKD 5,92 | HKD 5,80 | 12,69M |
| 2026-07-24 | HKD 5,88 | -%1,01 | HKD 5,94 | HKD 5,96 | HKD 5,84 | 4,68M |
| 2026-07-23 | HKD 5,94 | +%2,06 | HKD 5,79 | HKD 5,94 | HKD 5,79 | 6,98M |
| 2026-07-22 | HKD 5,82 | +%0,52 | HKD 5,81 | HKD 5,88 | HKD 5,76 | 11,59M |
| 2026-07-21 | HKD 5,79 | -%0,69 | HKD 5,86 | HKD 5,88 | HKD 5,74 | 10,08M |
| 2026-07-20 | HKD 5,83 | +%2,46 | HKD 5,76 | HKD 5,88 | HKD 5,75 | 11,87M |
| 2026-07-17 | HKD 5,69 | -%1,22 | HKD 5,76 | HKD 5,78 | HKD 5,62 | 8,68M |
| 2026-07-16 | HKD 5,76 | +%3,04 | HKD 5,60 | HKD 5,81 | HKD 5,60 | 13,02M |
| 2026-07-15 | HKD 5,59 | +%1,45 | HKD 5,63 | HKD 5,66 | HKD 5,54 | 16,01M |
| 2026-07-14 | HKD 5,51 | -%1,08 | HKD 5,58 | HKD 5,59 | HKD 5,48 | 8,47M |
| 2026-07-13 | HKD 5,57 | +%1,64 | HKD 5,48 | HKD 5,58 | HKD 5,47 | 9,95M |
| 2026-07-10 | HKD 5,48 | +%1,29 | HKD 5,43 | HKD 5,59 | HKD 5,41 | 13,39M |
| 2026-07-09 | HKD 5,41 | -%0,92 | HKD 5,46 | HKD 5,53 | HKD 5,37 | 7,38M |
| 2026-07-08 | HKD 5,46 | -%0,73 | HKD 5,50 | HKD 5,56 | HKD 5,39 | 14,02M |
| 2026-07-07 | HKD 5,50 | -%1,26 | HKD 5,57 | HKD 5,65 | HKD 5,47 | 22,25M |
| 2026-07-06 | HKD 5,57 | +%2,39 | HKD 5,50 | HKD 5,69 | HKD 5,48 | 24,50M |
| 2026-07-03 | HKD 5,44 | +%3,62 | HKD 5,25 | HKD 5,45 | HKD 5,25 | 20,51M |
| 2026-07-02 | HKD 5,25 | +%1,35 | HKD 5,30 | HKD 5,35 | HKD 5,18 | 37,88M |
| 2026-06-30 | HKD 5,18 | -%4,78 | HKD 5,50 | HKD 5,50 | HKD 5,17 | 31,77M |
| 2026-06-29 | HKD 5,44 | -%3,72 | HKD 5,57 | HKD 5,57 | HKD 5,21 | 32,55M |
| 2026-06-26 | HKD 5,65 | -%1,91 | HKD 5,75 | HKD 5,75 | HKD 5,54 | 15,44M |
| 2026-06-25 | HKD 5,76 | +%0,35 | HKD 5,75 | HKD 5,90 | HKD 5,69 | 22,89M |
| 2026-06-24 | HKD 5,74 | -%2,38 | HKD 5,86 | HKD 5,90 | HKD 5,70 | 15,26M |
| 2026-06-23 | HKD 5,88 | -%3,13 | HKD 6,07 | HKD 6,09 | HKD 5,81 | 20,51M |
| 2026-06-22 | HKD 6,07 | -%3,04 | HKD 6,03 | HKD 6,26 | HKD 6,00 | 17,91M |
| 2026-06-18 | HKD 6,26 | -%2,34 | HKD 6,41 | HKD 6,41 | HKD 6,17 | 24,53M |
| 2026-06-17 | HKD 6,41 | -%4,90 | HKD 6,71 | HKD 6,79 | HKD 6,31 | 28,52M |
| 2026-06-16 | HKD 6,74 | -%2,32 | HKD 6,90 | HKD 6,90 | HKD 6,73 | 11,38M |
| 2026-06-15 | HKD 6,90 | +%0,88 | HKD 6,86 | HKD 6,96 | HKD 6,85 | 10,88M |
| 2026-06-12 | HKD 6,84 | +%0,44 | HKD 6,83 | HKD 6,93 | HKD 6,81 | 4,79M |
| 2026-06-11 | HKD 6,81 | -%1,30 | HKD 6,85 | HKD 6,90 | HKD 6,78 | 7,60M |
| 2026-06-10 | HKD 6,90 | -%0,86 | HKD 6,96 | HKD 6,99 | HKD 6,82 | 8,17M |
| 2026-06-09 | HKD 6,96 | +%1,61 | HKD 6,85 | HKD 7,00 | HKD 6,82 | 12,54M |
| 2026-06-08 | HKD 6,85 | -%2,42 | HKD 7,01 | HKD 7,01 | HKD 6,82 | 15,36M |
| 2026-06-05 | HKD 7,02 | +%2,03 | HKD 7,00 | HKD 7,02 | HKD 6,89 | 32,86M |
| 2026-06-04 | HKD 6,88 | -%2,13 | HKD 7,10 | HKD 7,10 | HKD 6,88 | 9,52M |
| 2026-06-03 | HKD 7,03 | -%0,28 | HKD 7,05 | HKD 7,12 | HKD 6,97 | 8,43M |
| 2026-06-02 | HKD 7,05 | -%0,42 | HKD 7,08 | HKD 7,09 | HKD 6,94 | 8,46M |
| 2026-06-01 | HKD 7,08 | +%2,16 | HKD 6,92 | HKD 7,13 | HKD 6,80 | 10,77M |
| 2026-05-29 | HKD 6,93 | +%1,76 | HKD 6,83 | HKD 6,93 | HKD 6,75 | 24,64M |
| 2026-05-28 | HKD 6,81 | -%4,89 | HKD 7,16 | HKD 7,16 | HKD 6,77 | 18,75M |
| 2026-05-27 | HKD 7,16 | -%2,32 | HKD 7,30 | HKD 7,33 | HKD 7,05 | 20,52M |
| 2026-05-26 | HKD 7,33 | -%1,48 | HKD 7,44 | HKD 7,44 | HKD 7,28 | 8,07M |