China Foods Limited 0506
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 3,74+0,01 (+%0,40)
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 3,73 | +%0,40 | HKD 3,79 | HKD 3,79 | HKD 3,68 | 3,35M |
| 2026-09-29 | HKD 3,72 | +%0,27 | HKD 3,71 | HKD 3,76 | HKD 3,68 | 1,83M |
| 2026-09-28 | HKD 3,71 | +%1,92 | HKD 3,70 | HKD 3,72 | HKD 3,65 | 2,09M |
| 2026-09-25 | HKD 3,64 | -%0,95 | HKD 3,62 | HKD 3,64 | HKD 3,55 | 1,34M |
| 2026-09-24 | HKD 3,67 | +%1,24 | HKD 3,63 | HKD 3,68 | HKD 3,60 | 1,70M |
| 2026-09-23 | HKD 3,63 | -%0,68 | HKD 3,64 | HKD 3,67 | HKD 3,61 | 1,52M |
| 2026-09-22 | HKD 3,65 | -%0,95 | HKD 3,68 | HKD 3,70 | HKD 3,62 | 2,09M |
| 2026-09-21 | HKD 3,69 | -%2,64 | HKD 3,67 | HKD 3,78 | HKD 3,66 | 7,05M |
| 2026-09-18 | HKD 3,79 | +%1,88 | HKD 3,72 | HKD 3,79 | HKD 3,67 | 7,73M |
| 2026-09-17 | HKD 3,72 | -%1,98 | HKD 3,80 | HKD 3,80 | HKD 3,70 | 2,80M |
| 2026-09-16 | HKD 3,80 | +%0,80 | HKD 3,74 | HKD 3,82 | HKD 3,71 | 4,55M |
| 2026-09-15 | HKD 3,77 | %0,00 | HKD 3,78 | HKD 3,78 | HKD 3,73 | 2,56M |
| 2026-09-14 | HKD 3,77 | +%0,13 | HKD 3,68 | HKD 3,80 | HKD 3,68 | 2,63M |
| 2026-09-11 | HKD 3,76 | -%2,46 | HKD 3,83 | HKD 3,85 | HKD 3,74 | 3,73M |
| 2026-09-10 | HKD 3,86 | -%2,53 | HKD 3,86 | HKD 3,97 | HKD 3,82 | 4,20M |
| 2026-09-09 | HKD 3,95 | +%0,64 | HKD 3,92 | HKD 3,98 | HKD 3,90 | 5,27M |
| 2026-09-08 | HKD 3,93 | -%1,87 | HKD 3,92 | HKD 4,01 | HKD 3,83 | 11,16M |
| 2026-09-07 | HKD 4,01 | -%0,62 | HKD 4,00 | HKD 4,01 | HKD 3,92 | 5,74M |
| 2026-09-04 | HKD 4,03 | +%1,51 | HKD 3,97 | HKD 4,05 | HKD 3,95 | 6,86M |
| 2026-09-03 | HKD 3,97 | +%0,51 | HKD 3,92 | HKD 4,01 | HKD 3,92 | 7,18M |
| 2026-09-02 | HKD 3,95 | +%3,13 | HKD 3,85 | HKD 3,96 | HKD 3,84 | 10,91M |
| 2026-09-01 | HKD 3,83 | -%0,39 | HKD 3,85 | HKD 3,89 | HKD 3,81 | 7,49M |
| 2026-08-31 | HKD 3,85 | +%2,26 | HKD 3,68 | HKD 3,91 | HKD 3,68 | 10,26M |
| 2026-08-28 | HKD 3,76 | +%0,27 | HKD 3,76 | HKD 3,80 | HKD 3,73 | 4,63M |
| 2026-08-27 | HKD 3,75 | +%3,45 | HKD 3,72 | HKD 3,76 | HKD 3,63 | 7,43M |
| 2026-08-26 | HKD 3,63 | +%2,11 | HKD 3,60 | HKD 3,80 | HKD 3,60 | 11,87M |
| 2026-08-25 | HKD 3,55 | +%6,77 | HKD 3,34 | HKD 3,59 | HKD 3,34 | 13,84M |
| 2026-08-24 | HKD 3,33 | -%0,15 | HKD 3,33 | HKD 3,36 | HKD 3,29 | 3,06M |
| 2026-08-21 | HKD 3,33 | +%1,99 | HKD 3,30 | HKD 3,34 | HKD 3,30 | 2,26M |
| 2026-08-20 | HKD 3,27 | -%0,15 | HKD 3,30 | HKD 3,32 | HKD 3,26 | 1,76M |
| 2026-08-19 | HKD 3,27 | -%0,61 | HKD 3,36 | HKD 3,38 | HKD 3,26 | 1,65M |
| 2026-08-18 | HKD 3,29 | -%0,60 | HKD 3,29 | HKD 3,32 | HKD 3,27 | 2,08M |
| 2026-08-17 | HKD 3,31 | -%0,15 | HKD 3,36 | HKD 3,39 | HKD 3,30 | 1,59M |
| 2026-08-14 | HKD 3,32 | -%1,04 | HKD 3,32 | HKD 3,35 | HKD 3,31 | 1,44M |
| 2026-08-13 | HKD 3,35 | -%0,74 | HKD 3,34 | HKD 3,37 | HKD 3,32 | 2,28M |
| 2026-08-12 | HKD 3,38 | -%0,30 | HKD 3,36 | HKD 3,38 | HKD 3,34 | 2,29M |
| 2026-08-11 | HKD 3,38 | -%0,59 | HKD 3,39 | HKD 3,42 | HKD 3,36 | 2,22M |
| 2026-08-10 | HKD 3,40 | +%2,71 | HKD 3,33 | HKD 3,40 | HKD 3,33 | 1,73M |
| 2026-08-07 | HKD 3,32 | -%0,30 | HKD 3,34 | HKD 3,34 | HKD 3,27 | 2,71M |
| 2026-08-06 | HKD 3,33 | -%0,75 | HKD 3,33 | HKD 3,36 | HKD 3,32 | 1,83M |
| 2026-08-05 | HKD 3,35 | %0,00 | HKD 3,33 | HKD 3,37 | HKD 3,31 | 2,65M |
| 2026-08-04 | HKD 3,35 | -%1,90 | HKD 3,41 | HKD 3,44 | HKD 3,34 | 2,89M |
| 2026-08-03 | HKD 3,41 | -%1,01 | HKD 3,36 | HKD 3,47 | HKD 3,36 | 2,07M |
| 2026-07-31 | HKD 3,45 | -%1,71 | HKD 3,41 | HKD 3,49 | HKD 3,39 | 3,64M |
| 2026-07-30 | HKD 3,51 | +%2,03 | HKD 3,47 | HKD 3,53 | HKD 3,43 | 3,54M |
| 2026-07-29 | HKD 3,44 | +%3,93 | HKD 3,37 | HKD 3,45 | HKD 3,37 | 5,98M |
| 2026-07-28 | HKD 3,31 | +%1,22 | HKD 3,25 | HKD 3,32 | HKD 3,22 | 1,45M |
| 2026-07-27 | HKD 3,27 | -%0,91 | HKD 3,33 | HKD 3,34 | HKD 3,25 | 2,04M |
| 2026-07-24 | HKD 3,30 | -%0,90 | HKD 3,27 | HKD 3,32 | HKD 3,27 | 1,15M |
| 2026-07-23 | HKD 3,33 | +%0,91 | HKD 3,32 | HKD 3,36 | HKD 3,28 | 2,45M |
| 2026-07-22 | HKD 3,30 | -%1,20 | HKD 3,39 | HKD 3,31 | HKD 3,27 | 2,14M |
| 2026-07-21 | HKD 3,34 | -%2,34 | HKD 3,42 | HKD 3,45 | HKD 3,32 | 3,73M |
| 2026-07-20 | HKD 3,42 | +%5,88 | HKD 3,29 | HKD 3,43 | HKD 3,21 | 4,35M |
| 2026-07-17 | HKD 3,23 | -%1,22 | HKD 3,28 | HKD 3,35 | HKD 3,19 | 4,12M |
| 2026-07-16 | HKD 3,27 | -%0,30 | HKD 3,30 | HKD 3,33 | HKD 3,26 | 4,84M |
| 2026-07-15 | HKD 3,28 | +%1,23 | HKD 3,24 | HKD 3,28 | HKD 3,22 | 2,77M |
| 2026-07-14 | HKD 3,24 | %0,00 | HKD 3,24 | HKD 3,28 | HKD 3,21 | 1,99M |
| 2026-07-13 | HKD 3,24 | +%1,57 | HKD 3,20 | HKD 3,27 | HKD 3,18 | 4,09M |
| 2026-07-10 | HKD 3,19 | +%1,59 | HKD 3,16 | HKD 3,23 | HKD 3,11 | 2,67M |
| 2026-07-09 | HKD 3,14 | -%2,48 | HKD 3,24 | HKD 3,26 | HKD 3,13 | 2,73M |
| 2026-07-08 | HKD 3,22 | +%0,62 | HKD 3,24 | HKD 3,24 | HKD 3,19 | 2,81M |
| 2026-07-07 | HKD 3,20 | -%0,31 | HKD 3,21 | HKD 3,21 | HKD 3,16 | 2,86M |
| 2026-07-06 | HKD 3,21 | -%0,31 | HKD 3,25 | HKD 3,26 | HKD 3,18 | 2,79M |
| 2026-07-03 | HKD 3,22 | +%1,58 | HKD 3,17 | HKD 3,25 | HKD 3,16 | 2,94M |
| 2026-07-02 | HKD 3,17 | +%2,59 | HKD 3,15 | HKD 3,24 | HKD 3,10 | 4,28M |
| 2026-06-30 | HKD 3,09 | -%3,13 | HKD 3,20 | HKD 3,20 | HKD 3,07 | 5,39M |
| 2026-06-29 | HKD 3,19 | +%3,24 | HKD 3,11 | HKD 3,23 | HKD 3,09 | 5,14M |
| 2026-06-26 | HKD 3,09 | -%0,32 | HKD 3,10 | HKD 3,11 | HKD 3,02 | 8,45M |
| 2026-06-25 | HKD 3,10 | -%1,27 | HKD 3,12 | HKD 3,14 | HKD 3,06 | 6,00M |
| 2026-06-24 | HKD 3,14 | -%1,57 | HKD 3,21 | HKD 3,21 | HKD 3,13 | 2,91M |
| 2026-06-23 | HKD 3,19 | -%1,24 | HKD 3,23 | HKD 3,24 | HKD 3,16 | 2,36M |
| 2026-06-22 | HKD 3,23 | %0,00 | HKD 3,23 | HKD 3,25 | HKD 3,13 | 5,71M |
| 2026-06-18 | HKD 3,23 | -%2,12 | HKD 3,32 | HKD 3,30 | HKD 3,20 | 5,62M |
| 2026-06-17 | HKD 3,30 | -%0,90 | HKD 3,32 | HKD 3,38 | HKD 3,26 | 3,64M |
| 2026-06-16 | HKD 3,33 | -%1,77 | HKD 3,38 | HKD 3,38 | HKD 3,31 | 3,64M |
| 2026-06-15 | HKD 3,39 | -%2,02 | HKD 3,37 | HKD 3,41 | HKD 3,33 | 4,46M |
| 2026-06-12 | HKD 3,46 | +%1,47 | HKD 3,43 | HKD 3,47 | HKD 3,41 | 4,60M |
| 2026-06-11 | HKD 3,41 | -%2,29 | HKD 3,50 | HKD 3,54 | HKD 3,41 | 3,41M |
| 2026-06-10 | HKD 3,49 | +%2,05 | HKD 3,40 | HKD 3,49 | HKD 3,38 | 2,93M |
| 2026-06-09 | HKD 3,42 | %0,00 | HKD 3,48 | HKD 3,47 | HKD 3,40 | 2,88M |
| 2026-06-08 | HKD 3,42 | -%1,16 | HKD 3,40 | HKD 3,49 | HKD 3,36 | 4,68M |
| 2026-06-05 | HKD 3,46 | -%0,57 | HKD 3,50 | HKD 3,52 | HKD 3,43 | 3,19M |
| 2026-06-04 | HKD 3,48 | -%0,29 | HKD 3,49 | HKD 3,52 | HKD 3,44 | 2,43M |
| 2026-06-03 | HKD 3,49 | -%1,97 | HKD 3,56 | HKD 3,56 | HKD 3,46 | 2,43M |
| 2026-06-02 | HKD 3,56 | -%1,11 | HKD 3,58 | HKD 3,62 | HKD 3,53 | 2,80M |
| 2026-06-01 | HKD 3,60 | +%1,69 | HKD 3,50 | HKD 3,61 | HKD 3,48 | 2,68M |
| 2026-05-29 | HKD 3,54 | +%3,21 | HKD 3,43 | HKD 3,54 | HKD 3,43 | 4,77M |
| 2026-05-28 | HKD 3,43 | -%0,87 | HKD 3,46 | HKD 3,49 | HKD 3,38 | 3,86M |
| 2026-05-27 | HKD 3,46 | -%0,57 | HKD 3,52 | HKD 3,52 | HKD 3,45 | 2,62M |
| 2026-05-26 | HKD 3,48 | -%1,14 | HKD 3,50 | HKD 3,53 | HKD 3,45 | 2,91M |