Kingdom Holdings Limited 0528
HKEX · Çin Hong Kong ÖİB · Proses Endüstrileri
HKD 1,18+0,02 (+%1,72)
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 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-09-29 | HKD 1,17 | +%1,29 | HKD 1,16 | HKD 1,17 | HKD 1,16 | 226,00K |
| 2026-09-28 | HKD 1,16 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,16 | 84,00K |
| 2026-09-25 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-09-24 | HKD 1,16 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,16 | 12,00K |
| 2026-09-23 | HKD 1,16 | +%0,87 | HKD 1,17 | HKD 1,17 | HKD 1,16 | 18,00K |
| 2026-09-22 | HKD 1,15 | -%2,13 | HKD 1,17 | HKD 1,17 | HKD 1,15 | 118,00K |
| 2026-09-21 | HKD 1,17 | -%1,26 | HKD 1,20 | HKD 1,20 | HKD 1,17 | 22,00K |
| 2026-09-18 | HKD 1,19 | +%2,15 | HKD 1,16 | HKD 1,20 | HKD 1,16 | 12,00K |
| 2026-09-17 | HKD 1,16 | -%0,85 | HKD 1,20 | HKD 1,20 | HKD 1,16 | 20,00K |
| 2026-09-16 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-09-15 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-09-14 | HKD 1,17 | -%2,08 | HKD 1,19 | HKD 1,20 | HKD 1,16 | 26,00K |
| 2026-09-11 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-10 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-09 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-08 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-07 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-09-04 | HKD 1,20 | +%3,45 | HKD 1,21 | HKD 1,21 | HKD 1,17 | 32,00K |
| 2026-09-03 | HKD 1,16 | -%4,53 | HKD 1,22 | HKD 1,22 | HKD 1,16 | 8,00K |
| 2026-09-02 | HKD 1,22 | -%0,82 | HKD 1,22 | HKD 1,22 | HKD 1,22 | 0 |
| 2026-09-01 | HKD 1,23 | +%5,60 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 58,00K |
| 2026-08-31 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-28 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-27 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-26 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-25 | HKD 1,16 | -%0,85 | HKD 1,20 | HKD 1,20 | HKD 1,13 | 36,00K |
| 2026-08-24 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-08-21 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-08-20 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-08-19 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-08-18 | HKD 1,17 | +%0,86 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-08-17 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-14 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,20 | HKD 1,16 | 6,00K |
| 2026-08-13 | HKD 1,16 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,16 | 0 |
| 2026-08-12 | HKD 1,16 | -%3,33 | HKD 1,20 | HKD 1,20 | HKD 1,16 | 40,00K |
| 2026-08-11 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-08-10 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-08-07 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-08-06 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 8,00K |
| 2026-08-05 | HKD 1,20 | -%4,76 | HKD 1,26 | HKD 1,26 | HKD 1,20 | 6,00K |
| 2026-08-04 | HKD 1,26 | %0,00 | HKD 1,26 | HKD 1,26 | HKD 1,26 | 0 |
| 2026-08-03 | HKD 1,26 | %0,00 | HKD 1,26 | HKD 1,26 | HKD 1,26 | 0 |
| 2026-07-31 | HKD 1,26 | %0,00 | HKD 1,26 | HKD 1,30 | HKD 1,21 | 404,00K |
| 2026-07-30 | HKD 1,26 | +%8,62 | HKD 1,25 | HKD 1,29 | HKD 1,21 | 602,00K |
| 2026-07-29 | HKD 1,16 | -%3,33 | HKD 1,28 | HKD 1,28 | HKD 1,16 | 18,00K |
| 2026-07-28 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-07-27 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-07-24 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-07-23 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,20 | HKD 1,20 | 0 |
| 2026-07-22 | HKD 1,20 | +%7,14 | HKD 1,15 | HKD 1,20 | HKD 1,15 | 28,00K |
| 2026-07-21 | HKD 1,12 | +%1,82 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-07-20 | HKD 1,10 | +%6,80 | HKD 1,10 | HKD 1,10 | HKD 1,08 | 6,15M |
| 2026-07-17 | HKD 1,03 | %0,00 | HKD 1,03 | HKD 1,03 | HKD 1,03 | 0 |
| 2026-07-16 | HKD 1,03 | %0,00 | HKD 1,05 | HKD 1,15 | HKD 1,03 | 8,00K |
| 2026-07-15 | HKD 1,03 | %0,00 | HKD 1,03 | HKD 1,03 | HKD 1,03 | 0 |
| 2026-07-14 | HKD 1,03 | -%0,96 | HKD 1,06 | HKD 1,06 | HKD 1,03 | 14,00K |
| 2026-07-13 | HKD 1,04 | %0,00 | HKD 1,04 | HKD 1,04 | HKD 1,04 | 0 |
| 2026-07-10 | HKD 1,04 | -%1,89 | HKD 1,06 | HKD 1,06 | HKD 1,04 | 132,00K |
| 2026-07-09 | HKD 1,06 | %0,00 | HKD 1,06 | HKD 1,06 | HKD 1,06 | 0 |
| 2026-07-08 | HKD 1,06 | %0,00 | HKD 1,06 | HKD 1,06 | HKD 1,06 | 0 |
| 2026-07-07 | HKD 1,06 | +%1,92 | HKD 1,06 | HKD 1,06 | HKD 1,02 | 52,00K |
| 2026-07-06 | HKD 1,04 | %0,00 | HKD 1,05 | HKD 1,05 | HKD 1,04 | 106,00K |
| 2026-07-03 | HKD 1,04 | %0,00 | HKD 1,04 | HKD 1,04 | HKD 1,04 | 0 |
| 2026-07-02 | HKD 1,04 | -%8,77 | HKD 1,05 | HKD 1,05 | HKD 1,04 | 302,00K |
| 2026-06-30 | HKD 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-06-29 | HKD 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-06-26 | HKD 1,14 | %0,00 | HKD 1,13 | HKD 1,14 | HKD 1,11 | 72,00K |
| 2026-06-25 | HKD 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-06-24 | HKD 1,14 | %0,00 | HKD 1,14 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-06-23 | HKD 1,14 | %0,00 | HKD 1,13 | HKD 1,15 | HKD 1,11 | 1,04M |
| 2026-06-22 | HKD 1,14 | %0,00 | HKD 1,11 | HKD 1,14 | HKD 1,10 | 20,00K |
| 2026-06-18 | HKD 1,14 | -%0,87 | HKD 1,15 | HKD 1,15 | HKD 1,10 | 354,00K |
| 2026-06-17 | HKD 1,15 | +%7,48 | HKD 1,13 | HKD 1,19 | HKD 1,10 | 930,00K |
| 2026-06-16 | HKD 1,07 | %0,00 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-06-15 | HKD 1,07 | %0,00 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-06-12 | HKD 1,07 | -%0,93 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-06-11 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-10 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-09 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-08 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-05 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-04 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-03 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-02 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-06-01 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-05-29 | HKD 1,08 | %0,00 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-05-28 | HKD 1,08 | -%3,57 | HKD 1,08 | HKD 1,08 | HKD 1,08 | 0 |
| 2026-05-27 | HKD 1,12 | %0,00 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-05-26 | HKD 1,12 | %0,00 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |