Fufeng Group Limited 0546
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 4,33-0,05 (-%1,25)
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 4,34 | -%0,91 | HKD 4,36 | HKD 4,37 | HKD 4,27 | 5,89M |
| 2026-09-30 | HKD 4,39 | +%0,92 | HKD 4,36 | HKD 4,43 | HKD 4,35 | 7,13M |
| 2026-09-29 | HKD 4,34 | -%0,69 | HKD 4,39 | HKD 4,39 | HKD 4,34 | 6,35M |
| 2026-09-28 | HKD 4,38 | -%0,57 | HKD 4,46 | HKD 4,46 | HKD 4,35 |
| 5,61M |
| 2026-09-25 | HKD 4,40 | +%0,46 | HKD 4,45 | HKD 4,45 | HKD 4,36 | 3,87M |
| 2026-09-24 | HKD 4,38 | -%0,45 | HKD 4,40 | HKD 4,46 | HKD 4,38 | 8,34M |
| 2026-09-23 | HKD 4,40 | -%0,90 | HKD 4,49 | HKD 4,49 | HKD 4,39 | 6,25M |
| 2026-09-22 | HKD 4,44 | -%0,22 | HKD 4,45 | HKD 4,48 | HKD 4,39 | 11,06M |
| 2026-09-21 | HKD 4,45 | +%1,14 | HKD 4,40 | HKD 4,46 | HKD 4,36 | 7,57M |
| 2026-09-18 | HKD 4,40 | -%0,56 | HKD 4,45 | HKD 4,50 | HKD 4,36 | 10,12M |
| 2026-09-17 | HKD 4,43 | +%1,03 | HKD 4,38 | HKD 4,45 | HKD 4,38 | 5,55M |
| 2026-09-16 | HKD 4,38 | -%4,37 | HKD 4,59 | HKD 4,61 | HKD 4,37 | 7,92M |
| 2026-09-15 | HKD 4,58 | +%0,22 | HKD 4,59 | HKD 4,65 | HKD 4,55 | 6,70M |
| 2026-09-14 | HKD 4,57 | -%0,44 | HKD 4,62 | HKD 4,66 | HKD 4,53 | 7,52M |
| 2026-09-11 | HKD 4,59 | -%2,34 | HKD 4,75 | HKD 4,75 | HKD 4,59 | 8,00M |
| 2026-09-10 | HKD 4,70 | -%0,11 | HKD 4,72 | HKD 4,73 | HKD 4,66 | 3,17M |
| 2026-09-09 | HKD 4,70 | -%1,98 | HKD 4,79 | HKD 4,81 | HKD 4,60 | 6,56M |
| 2026-09-08 | HKD 4,80 | +%0,31 | HKD 4,77 | HKD 4,84 | HKD 4,77 | 3,59M |
| 2026-09-07 | HKD 4,78 | +%2,90 | HKD 4,61 | HKD 4,79 | HKD 4,61 | 3,42M |
| 2026-09-04 | HKD 4,65 | +%0,43 | HKD 4,63 | HKD 4,80 | HKD 4,63 | 5,54M |
| 2026-09-03 | HKD 4,63 | +%1,65 | HKD 4,55 | HKD 4,66 | HKD 4,54 | 4,02M |
| 2026-09-02 | HKD 4,55 | -%1,62 | HKD 4,63 | HKD 4,63 | HKD 4,49 | 6,17M |
| 2026-09-01 | HKD 4,63 | -%2,94 | HKD 4,75 | HKD 4,75 | HKD 4,49 | 8,41M |
| 2026-08-31 | HKD 4,77 | -%8,62 | HKD 5,17 | HKD 5,18 | HKD 4,76 | 13,56M |
| 2026-08-28 | HKD 5,22 | +%2,35 | HKD 5,05 | HKD 5,24 | HKD 5,05 | 2,79M |
| 2026-08-27 | HKD 5,10 | +%0,20 | HKD 5,07 | HKD 5,14 | HKD 5,03 | 2,32M |
| 2026-08-26 | HKD 5,09 | +%0,99 | HKD 5,04 | HKD 5,11 | HKD 5,03 | 3,24M |
| 2026-08-25 | HKD 5,04 | -%1,66 | HKD 5,13 | HKD 5,21 | HKD 5,03 | 3,22M |
| 2026-08-24 | HKD 5,13 | -%2,10 | HKD 5,18 | HKD 5,22 | HKD 5,10 | 947,42K |
| 2026-08-21 | HKD 5,24 | +%1,26 | HKD 5,17 | HKD 5,24 | HKD 5,14 | 2,43M |
| 2026-08-20 | HKD 5,17 | +%1,47 | HKD 5,09 | HKD 5,21 | HKD 5,09 | 1,24M |
| 2026-08-19 | HKD 5,09 | -%1,07 | HKD 5,19 | HKD 5,19 | HKD 5,09 | 2,97M |
| 2026-08-18 | HKD 5,15 | -%0,29 | HKD 5,14 | HKD 5,18 | HKD 5,08 | 1,33M |
| 2026-08-17 | HKD 5,16 | +%0,29 | HKD 5,15 | HKD 5,23 | HKD 5,15 | 2,77M |
| 2026-08-14 | HKD 5,15 | +%0,98 | HKD 5,09 | HKD 5,20 | HKD 5,05 | 2,48M |
| 2026-08-13 | HKD 5,10 | -%0,97 | HKD 5,15 | HKD 5,18 | HKD 5,09 | 2,32M |
| 2026-08-12 | HKD 5,15 | -%0,10 | HKD 5,16 | HKD 5,16 | HKD 5,09 | 1,55M |
| 2026-08-11 | HKD 5,16 | -%1,34 | HKD 5,28 | HKD 5,28 | HKD 5,14 | 2,73M |
| 2026-08-10 | HKD 5,22 | +%1,16 | HKD 5,20 | HKD 5,28 | HKD 5,20 | 3,98M |
| 2026-08-07 | HKD 5,16 | -%0,29 | HKD 5,25 | HKD 5,25 | HKD 5,09 | 3,63M |
| 2026-08-06 | HKD 5,18 | -%0,48 | HKD 5,20 | HKD 5,20 | HKD 5,09 | 2,77M |
| 2026-08-05 | HKD 5,20 | +%1,76 | HKD 5,13 | HKD 5,24 | HKD 5,11 | 1,77M |
| 2026-08-04 | HKD 5,11 | -%0,78 | HKD 5,16 | HKD 5,18 | HKD 5,09 | 2,54M |
| 2026-08-03 | HKD 5,16 | -%0,48 | HKD 5,18 | HKD 5,23 | HKD 5,08 | 2,81M |
| 2026-07-31 | HKD 5,18 | -%2,45 | HKD 5,31 | HKD 5,31 | HKD 5,18 | 3,74M |
| 2026-07-30 | HKD 5,31 | %0,00 | HKD 5,32 | HKD 5,40 | HKD 5,29 | 3,95M |
| 2026-07-29 | HKD 5,31 | +%4,32 | HKD 5,12 | HKD 5,41 | HKD 5,12 | 8,14M |
| 2026-07-28 | HKD 5,09 | -%0,20 | HKD 5,12 | HKD 5,17 | HKD 5,07 | 2,53M |
| 2026-07-27 | HKD 5,10 | +%1,19 | HKD 5,07 | HKD 5,13 | HKD 4,98 | 2,46M |
| 2026-07-24 | HKD 5,04 | -%1,37 | HKD 5,15 | HKD 5,15 | HKD 5,00 | 2,44M |
| 2026-07-23 | HKD 5,11 | +%0,39 | HKD 5,14 | HKD 5,14 | HKD 5,04 | 4,52M |
| 2026-07-22 | HKD 5,09 | -%0,39 | HKD 5,14 | HKD 5,17 | HKD 5,02 | 2,06M |
| 2026-07-21 | HKD 5,11 | %0,00 | HKD 5,10 | HKD 5,17 | HKD 5,04 | 2,23M |
| 2026-07-20 | HKD 5,11 | +%3,44 | HKD 4,94 | HKD 5,19 | HKD 4,94 | 3,67M |
| 2026-07-17 | HKD 4,94 | -%1,59 | HKD 5,05 | HKD 5,10 | HKD 4,84 | 2,04M |
| 2026-07-16 | HKD 5,02 | +%1,83 | HKD 4,96 | HKD 5,07 | HKD 4,94 | 1,91M |
| 2026-07-15 | HKD 4,93 | +%2,28 | HKD 4,89 | HKD 4,95 | HKD 4,80 | 2,42M |
| 2026-07-14 | HKD 4,82 | +%0,84 | HKD 4,77 | HKD 4,86 | HKD 4,69 | 3,65M |
| 2026-07-13 | HKD 4,78 | %0,00 | HKD 4,80 | HKD 4,80 | HKD 4,69 | 3,68M |
| 2026-07-10 | HKD 4,78 | -%0,83 | HKD 4,90 | HKD 4,90 | HKD 4,75 | 4,49M |
| 2026-07-09 | HKD 4,82 | -%3,02 | HKD 5,00 | HKD 5,03 | HKD 4,82 | 4,00M |
| 2026-07-08 | HKD 4,97 | -%1,78 | HKD 5,00 | HKD 5,07 | HKD 4,92 | 3,63M |
| 2026-07-07 | HKD 5,06 | +%0,80 | HKD 5,03 | HKD 5,10 | HKD 4,98 | 5,95M |
| 2026-07-06 | HKD 5,02 | +%2,87 | HKD 4,89 | HKD 5,09 | HKD 4,85 | 6,76M |
| 2026-07-03 | HKD 4,88 | +%2,09 | HKD 4,80 | HKD 4,95 | HKD 4,78 | 5,42M |
| 2026-07-02 | HKD 4,78 | +%1,06 | HKD 4,71 | HKD 4,85 | HKD 4,71 | 4,13M |
| 2026-06-30 | HKD 4,73 | -%1,66 | HKD 4,76 | HKD 4,86 | HKD 4,65 | 3,97M |
| 2026-06-29 | HKD 4,81 | +%2,34 | HKD 4,70 | HKD 4,85 | HKD 4,60 | 6,19M |
| 2026-06-26 | HKD 4,70 | -%2,29 | HKD 4,78 | HKD 4,78 | HKD 4,65 | 6,60M |
| 2026-06-25 | HKD 4,81 | -%5,69 | HKD 5,10 | HKD 5,10 | HKD 4,78 | 19,56M |
| 2026-06-24 | HKD 5,10 | +%7,82 | HKD 4,80 | HKD 5,11 | HKD 4,73 | 14,68M |
| 2026-06-23 | HKD 4,73 | +%1,28 | HKD 4,67 | HKD 4,79 | HKD 4,63 | 8,02M |
| 2026-06-22 | HKD 4,67 | +%2,86 | HKD 4,59 | HKD 4,74 | HKD 4,51 | 7,26M |
| 2026-06-18 | HKD 4,54 | -%16,39 | HKD 5,20 | HKD 5,20 | HKD 4,41 | 26,60M |
| 2026-06-17 | HKD 5,43 | -%1,45 | HKD 5,52 | HKD 5,58 | HKD 5,43 | 2,74M |
| 2026-06-16 | HKD 5,51 | -%2,13 | HKD 5,62 | HKD 5,75 | HKD 5,50 | 2,62M |
| 2026-06-15 | HKD 5,63 | -%1,05 | HKD 5,69 | HKD 5,77 | HKD 5,62 | 2,36M |
| 2026-06-12 | HKD 5,69 | +%3,64 | HKD 5,55 | HKD 5,74 | HKD 5,53 | 5,01M |
| 2026-06-11 | HKD 5,49 | -%1,08 | HKD 5,54 | HKD 5,61 | HKD 5,44 | 3,11M |
| 2026-06-10 | HKD 5,55 | %0,00 | HKD 5,54 | HKD 5,58 | HKD 5,46 | 3,60M |
| 2026-06-09 | HKD 5,55 | +%0,36 | HKD 5,58 | HKD 5,58 | HKD 5,40 | 3,66M |
| 2026-06-08 | HKD 5,53 | -%2,47 | HKD 5,67 | HKD 5,69 | HKD 5,45 | 7,00M |
| 2026-06-05 | HKD 5,67 | -%1,73 | HKD 5,77 | HKD 5,77 | HKD 5,64 | 3,67M |
| 2026-06-04 | HKD 5,77 | +%0,70 | HKD 5,71 | HKD 5,82 | HKD 5,66 | 2,42M |
| 2026-06-03 | HKD 5,73 | -%1,72 | HKD 5,99 | HKD 5,99 | HKD 5,70 | 3,73M |
| 2026-06-02 | HKD 5,83 | -%3,80 | HKD 6,04 | HKD 6,13 | HKD 5,82 | 3,77M |
| 2026-06-01 | HKD 6,06 | +%1,51 | HKD 5,95 | HKD 6,14 | HKD 5,95 | 4,25M |
| 2026-05-29 | HKD 5,97 | -%0,33 | HKD 5,95 | HKD 5,99 | HKD 5,92 | 8,56M |
| 2026-05-28 | HKD 5,99 | -%1,48 | HKD 6,10 | HKD 6,12 | HKD 5,93 | 4,40M |
| 2026-05-27 | HKD 6,08 | -%0,65 | HKD 6,10 | HKD 6,16 | HKD 6,03 | 5,32M |