Yip's Chemical Holdings Limited 0408
HKEX · Çin Hong Kong ÖİB · Proses Endüstrileri
HKD 2,55-0,10 (-%3,60)
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 2,55 | -%3,60 | HKD 2,64 | HKD 2,64 | HKD 2,48 | 244,00K |
| 2026-09-30 | HKD 2,64 | -%0,38 | HKD 2,64 | HKD 2,64 | HKD 2,64 | 88,00K |
| 2026-09-29 | HKD 2,65 | -%0,19 | HKD 2,65 | HKD 2,65 | HKD 2,64 | 94,00K |
| 2026-09-28 | HKD 2,65 | +%0,76 | HKD 2,62 | HKD 2,66 | HKD 2,62 | 310,00K |
| 2026-09-25 | HKD 2,63 | %0,00 | HKD 2,61 | HKD 2,63 | HKD 2,57 | 104,00K |
| 2026-09-24 | HKD 2,63 | -%0,57 | HKD 2,64 | HKD 2,64 | HKD 2,63 | 58,00K |
| 2026-09-23 | HKD 2,65 | -%3,11 | HKD 2,68 | HKD 2,68 | HKD 2,64 | 64,00K |
| 2026-09-22 | HKD 2,73 | -%0,18 | HKD 2,74 | HKD 2,75 | HKD 2,70 | 290,00K |
| 2026-09-21 | HKD 2,74 | +%3,20 | HKD 2,67 | HKD 2,74 | HKD 2,66 | 368,00K |
| 2026-09-18 | HKD 2,65 | -%0,19 | HKD 2,66 | HKD 2,66 | HKD 2,62 | 92,00K |
| 2026-09-17 | HKD 2,66 | -%0,19 | HKD 2,66 | HKD 2,66 | HKD 2,66 | 124,00K |
| 2026-09-16 | HKD 2,66 | %0,00 | HKD 2,66 | HKD 2,67 | HKD 2,57 | 54,00K |
| 2026-09-15 | HKD 2,66 | -%0,19 | HKD 2,66 | HKD 2,66 | HKD 2,66 | 0 |
| 2026-09-14 | HKD 2,67 | %0,00 | HKD 2,58 | HKD 2,67 | HKD 2,58 | 80,00K |
| 2026-09-11 | HKD 2,67 | -%0,19 | HKD 2,66 | HKD 2,68 | HKD 2,63 | 104,00K |
| 2026-09-10 | HKD 2,67 | +%0,38 | HKD 2,66 | HKD 2,69 | HKD 2,66 | 68,00K |
| 2026-09-09 | HKD 2,66 | +%0,19 | HKD 2,68 | HKD 2,68 | HKD 2,66 | 98,00K |
| 2026-09-08 | HKD 2,66 | +%1,92 | HKD 2,66 | HKD 2,66 | HKD 2,66 | 4,00K |
| 2026-09-07 | HKD 2,61 | -%0,57 | HKD 2,61 | HKD 2,63 | HKD 2,61 | 24,00K |
| 2026-09-04 | HKD 2,63 | +%1,55 | HKD 2,59 | HKD 2,66 | HKD 2,59 | 262,00K |
| 2026-09-03 | HKD 2,59 | -%0,19 | HKD 2,59 | HKD 2,59 | HKD 2,54 | 40,00K |
| 2026-09-02 | HKD 2,59 | +%0,58 | HKD 2,52 | HKD 2,59 | HKD 2,50 | 268,00K |
| 2026-09-01 | HKD 2,58 | -%0,58 | HKD 2,60 | HKD 2,60 | HKD 2,53 | 90,00K |
| 2026-08-31 | HKD 2,59 | -%0,19 | HKD 2,52 | HKD 2,64 | HKD 2,50 | 268,00K |
| 2026-08-28 | HKD 2,60 | +%0,97 | HKD 2,60 | HKD 2,63 | HKD 2,56 | 92,00K |
| 2026-08-27 | HKD 2,57 | %0,00 | HKD 2,57 | HKD 2,60 | HKD 2,55 | 64,13K |
| 2026-08-26 | HKD 2,57 | -%3,20 | HKD 2,53 | HKD 2,67 | HKD 2,52 | 342,00K |
| 2026-08-25 | HKD 2,65 | -%1,67 | HKD 2,70 | HKD 2,70 | HKD 2,63 | 200,00K |
| 2026-08-24 | HKD 2,70 | +%1,12 | HKD 2,67 | HKD 2,70 | HKD 2,66 | 138,00K |
| 2026-08-21 | HKD 2,67 | +%2,69 | HKD 2,64 | HKD 2,68 | HKD 2,64 | 422,00K |
| 2026-08-20 | HKD 2,60 | %0,00 | HKD 2,60 | HKD 2,62 | HKD 2,60 | 92,00K |
| 2026-08-19 | HKD 2,60 | +%0,19 | HKD 2,60 | HKD 2,60 | HKD 2,58 | 78,00K |
| 2026-08-18 | HKD 2,60 | -%0,76 | HKD 2,60 | HKD 2,60 | HKD 2,56 | 114,00K |
| 2026-08-17 | HKD 2,62 | -%0,19 | HKD 2,62 | HKD 2,62 | HKD 2,54 | 50,00K |
| 2026-08-14 | HKD 2,62 | +%0,38 | HKD 2,61 | HKD 2,62 | HKD 2,58 | 10,00K |
| 2026-08-13 | HKD 2,61 | -%0,19 | HKD 2,60 | HKD 2,62 | HKD 2,60 | 100,00K |
| 2026-08-12 | HKD 2,62 | %0,00 | HKD 2,60 | HKD 2,62 | HKD 2,60 | 70,00K |
| 2026-08-11 | HKD 2,62 | %0,00 | HKD 2,62 | HKD 2,62 | HKD 2,55 | 102,00K |
| 2026-08-10 | HKD 2,62 | +%1,36 | HKD 2,58 | HKD 2,62 | HKD 2,58 | 194,00K |
| 2026-08-07 | HKD 2,58 | +%0,98 | HKD 2,56 | HKD 2,58 | HKD 2,56 | 116,00K |
| 2026-08-06 | HKD 2,56 | -%0,20 | HKD 2,56 | HKD 2,56 | HKD 2,53 | 56,00K |
| 2026-08-05 | HKD 2,56 | +%1,59 | HKD 2,52 | HKD 2,56 | HKD 2,52 | 183,00K |
| 2026-08-04 | HKD 2,52 | -%0,79 | HKD 2,52 | HKD 2,52 | HKD 2,52 | 318,00K |
| 2026-08-03 | HKD 2,54 | +%0,79 | HKD 2,56 | HKD 2,56 | HKD 2,52 | 184,00K |
| 2026-07-31 | HKD 2,52 | +%0,40 | HKD 2,51 | HKD 2,54 | HKD 2,51 | 274,00K |
| 2026-07-30 | HKD 2,51 | -%0,40 | HKD 2,56 | HKD 2,57 | HKD 2,49 | 346,00K |
| 2026-07-29 | HKD 2,52 | +%1,20 | HKD 2,50 | HKD 2,53 | HKD 2,50 | 236,00K |
| 2026-07-28 | HKD 2,49 | -%0,40 | HKD 2,49 | HKD 2,50 | HKD 2,48 | 112,00K |
| 2026-07-27 | HKD 2,50 | %0,00 | HKD 2,50 | HKD 2,50 | HKD 2,45 | 96,00K |
| 2026-07-24 | HKD 2,50 | -%0,79 | HKD 2,50 | HKD 2,50 | HKD 2,46 | 172,00K |
| 2026-07-23 | HKD 2,52 | +%0,40 | HKD 2,51 | HKD 2,59 | HKD 2,50 | 774,00K |
| 2026-07-22 | HKD 2,51 | +%3,72 | HKD 2,52 | HKD 2,55 | HKD 2,51 | 808,00K |
| 2026-07-21 | HKD 2,42 | +%10,00 | HKD 2,26 | HKD 2,42 | HKD 2,26 | 1,16M |
| 2026-07-20 | HKD 2,20 | +%0,46 | HKD 2,19 | HKD 2,20 | HKD 2,16 | 196,00K |
| 2026-07-17 | HKD 2,19 | +%0,46 | HKD 2,18 | HKD 2,20 | HKD 2,16 | 222,00K |
| 2026-07-16 | HKD 2,18 | -%0,91 | HKD 2,19 | HKD 2,19 | HKD 2,13 | 96,00K |
| 2026-07-15 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,20 | HKD 2,12 | 26,00K |
| 2026-07-14 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,20 | HKD 2,20 | 2,00K |
| 2026-07-13 | HKD 2,20 | +%0,92 | HKD 2,18 | HKD 2,20 | HKD 2,11 | 56,00K |
| 2026-07-10 | HKD 2,18 | -%0,46 | HKD 2,19 | HKD 2,19 | HKD 2,14 | 36,00K |
| 2026-07-09 | HKD 2,19 | %0,00 | HKD 2,19 | HKD 2,19 | HKD 2,19 | 0 |
| 2026-07-08 | HKD 2,19 | %0,00 | HKD 2,19 | HKD 2,19 | HKD 2,14 | 66,00K |
| 2026-07-07 | HKD 2,19 | +%1,86 | HKD 2,17 | HKD 2,19 | HKD 2,14 | 78,00K |
| 2026-07-06 | HKD 2,15 | +%0,94 | HKD 2,14 | HKD 2,15 | HKD 2,11 | 74,00K |
| 2026-07-03 | HKD 2,13 | +%0,47 | HKD 2,08 | HKD 2,21 | HKD 2,08 | 196,00K |
| 2026-07-02 | HKD 2,12 | +%0,95 | HKD 2,10 | HKD 2,11 | HKD 2,10 | 78,00K |
| 2026-06-30 | HKD 2,10 | +%0,96 | HKD 2,07 | HKD 2,10 | HKD 2,07 | 40,00K |
| 2026-06-29 | HKD 2,08 | -%0,95 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-06-26 | HKD 2,10 | -%2,78 | HKD 2,16 | HKD 2,16 | HKD 2,05 | 904,00K |
| 2026-06-25 | HKD 2,16 | +%0,93 | HKD 2,18 | HKD 2,27 | HKD 2,08 | 246,00K |
| 2026-06-24 | HKD 2,14 | -%1,38 | HKD 2,17 | HKD 2,18 | HKD 2,14 | 74,00K |
| 2026-06-23 | HKD 2,17 | -%0,46 | HKD 2,11 | HKD 2,17 | HKD 2,11 | 46,00K |
| 2026-06-22 | HKD 2,18 | +%2,35 | HKD 2,10 | HKD 2,20 | HKD 2,06 | 124,00K |
| 2026-06-18 | HKD 2,13 | +%1,91 | HKD 2,10 | HKD 2,13 | HKD 2,05 | 58,00K |
| 2026-06-17 | HKD 2,09 | +%0,48 | HKD 2,08 | HKD 2,10 | HKD 2,08 | 26,00K |
| 2026-06-16 | HKD 2,08 | -%0,95 | HKD 2,10 | HKD 2,10 | HKD 2,08 | 42,00K |
| 2026-06-15 | HKD 2,10 | +%3,96 | HKD 2,02 | HKD 2,10 | HKD 2,02 | 52,00K |
| 2026-06-12 | HKD 2,02 | -%1,94 | HKD 2,06 | HKD 2,07 | HKD 2,02 | 134,00K |
| 2026-06-11 | HKD 2,06 | -%5,50 | HKD 2,11 | HKD 2,14 | HKD 2,01 | 310,00K |
| 2026-06-10 | HKD 2,18 | -%7,23 | HKD 2,25 | HKD 2,25 | HKD 2,11 | 116,00K |
| 2026-06-09 | HKD 2,35 | +%2,62 | HKD 2,24 | HKD 2,35 | HKD 2,24 | 266,00K |
| 2026-06-08 | HKD 2,29 | +%1,33 | HKD 2,24 | HKD 2,32 | HKD 2,18 | 142,00K |
| 2026-06-05 | HKD 2,26 | -%1,74 | HKD 2,24 | HKD 2,27 | HKD 2,24 | 22,00K |
| 2026-06-04 | HKD 2,30 | +%0,88 | HKD 2,28 | HKD 2,30 | HKD 2,24 | 82,00K |
| 2026-06-03 | HKD 2,28 | %0,00 | HKD 2,28 | HKD 2,28 | HKD 2,24 | 46,00K |
| 2026-06-02 | HKD 2,28 | %0,00 | HKD 2,33 | HKD 2,33 | HKD 2,16 | 98,36K |
| 2026-06-01 | HKD 2,28 | +%4,11 | HKD 2,23 | HKD 2,28 | HKD 2,23 | 56,00K |
| 2026-05-29 | HKD 2,19 | -%2,23 | HKD 2,23 | HKD 2,23 | HKD 2,17 | 236,00K |
| 2026-05-28 | HKD 2,24 | -%1,75 | HKD 2,28 | HKD 2,28 | HKD 2,24 | 74,00K |
| 2026-05-27 | HKD 2,28 | -%0,87 | HKD 2,24 | HKD 2,28 | HKD 2,24 | 164,00K |