China Conch Venture Holdings Ltd. 0586
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 7,32-0,26 (-%3,43)
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 7,30 | -%3,70 | HKD 7,42 | HKD 7,42 | HKD 7,28 | 641,00K |
| 2026-09-30 | HKD 7,57 | +%1,27 | HKD 7,51 | HKD 7,64 | HKD 7,40 | 1,41M |
| 2026-09-29 | HKD 7,48 | +%1,49 | HKD 7,39 | HKD 7,54 | HKD 7,39 | 2,01M |
| 2026-09-28 | HKD 7,37 | +%0,14 | HKD 7,36 | HKD 7,57 | HKD 7,35 | 3,62M |
| 2026-09-25 | HKD 7,36 | -%2,65 | HKD 7,49 | HKD 7,49 | HKD 7,20 | 2,39M |
| 2026-09-24 | HKD 7,56 | -%0,40 | HKD 7,59 | HKD 7,66 | HKD 7,51 | 2,44M |
| 2026-09-23 | HKD 7,59 | %0,00 | HKD 7,62 | HKD 7,72 | HKD 7,54 | 4,65M |
| 2026-09-22 | HKD 7,59 | +%0,73 | HKD 7,53 | HKD 7,64 | HKD 7,48 | 2,33M |
| 2026-09-21 | HKD 7,53 | +%1,41 | HKD 7,45 | HKD 7,58 | HKD 7,41 | 3,99M |
| 2026-09-18 | HKD 7,43 | -%0,13 | HKD 7,44 | HKD 7,49 | HKD 7,36 | 16,23M |
| 2026-09-17 | HKD 7,44 | -%0,13 | HKD 7,45 | HKD 7,45 | HKD 7,31 | 2,92M |
| 2026-09-16 | HKD 7,45 | +%0,07 | HKD 7,45 | HKD 7,49 | HKD 7,32 | 3,78M |
| 2026-09-15 | HKD 7,45 | -%2,36 | HKD 7,54 | HKD 7,61 | HKD 7,34 | 4,50M |
| 2026-09-14 | HKD 7,63 | +%0,13 | HKD 7,61 | HKD 7,64 | HKD 7,48 | 1,93M |
| 2026-09-11 | HKD 7,61 | -%0,59 | HKD 7,66 | HKD 7,66 | HKD 7,47 | 4,65M |
| 2026-09-10 | HKD 7,66 | -%2,85 | HKD 7,80 | HKD 7,80 | HKD 7,61 | 3,42M |
| 2026-09-09 | HKD 7,89 | +%0,70 | HKD 7,83 | HKD 7,89 | HKD 7,74 | 2,63M |
| 2026-09-08 | HKD 7,83 | +%0,58 | HKD 7,81 | HKD 7,89 | HKD 7,75 | 3,10M |
| 2026-09-07 | HKD 7,78 | -%0,38 | HKD 7,82 | HKD 7,82 | HKD 7,68 | 2,42M |
| 2026-09-04 | HKD 7,82 | -%1,08 | HKD 7,93 | HKD 7,95 | HKD 7,75 | 4,00M |
| 2026-09-03 | HKD 7,90 | +%3,47 | HKD 7,63 | HKD 7,97 | HKD 7,63 | 6,33M |
| 2026-09-02 | HKD 7,64 | -%2,24 | HKD 7,81 | HKD 7,81 | HKD 7,57 | 5,74M |
| 2026-09-01 | HKD 7,81 | -%0,70 | HKD 7,86 | HKD 7,91 | HKD 7,72 | 7,73M |
| 2026-08-31 | HKD 7,86 | -%7,42 | HKD 8,40 | HKD 8,43 | HKD 7,79 | 18,20M |
| 2026-08-28 | HKD 8,49 | -%1,34 | HKD 8,62 | HKD 8,62 | HKD 8,16 | 7,45M |
| 2026-08-27 | HKD 8,61 | +%0,47 | HKD 8,60 | HKD 8,65 | HKD 8,40 | 3,55M |
| 2026-08-26 | HKD 8,57 | +%0,12 | HKD 8,56 | HKD 8,74 | HKD 8,56 | 3,43M |
| 2026-08-25 | HKD 8,56 | +%1,42 | HKD 8,44 | HKD 8,59 | HKD 8,41 | 3,21M |
| 2026-08-24 | HKD 8,44 | -%2,31 | HKD 8,60 | HKD 8,65 | HKD 8,36 | 5,27M |
| 2026-08-21 | HKD 8,64 | -%0,29 | HKD 8,66 | HKD 8,75 | HKD 8,56 | 5,27M |
| 2026-08-20 | HKD 8,66 | -%0,52 | HKD 8,71 | HKD 8,81 | HKD 8,61 | 4,98M |
| 2026-08-19 | HKD 8,71 | +%0,46 | HKD 8,56 | HKD 8,71 | HKD 8,45 | 5,08M |
| 2026-08-18 | HKD 8,67 | +%1,23 | HKD 8,53 | HKD 8,67 | HKD 8,53 | 4,22M |
| 2026-08-17 | HKD 8,56 | +%0,12 | HKD 8,56 | HKD 8,74 | HKD 8,53 | 7,18M |
| 2026-08-14 | HKD 8,56 | -%0,52 | HKD 8,58 | HKD 8,68 | HKD 8,49 | 4,83M |
| 2026-08-13 | HKD 8,60 | -%1,04 | HKD 8,56 | HKD 8,75 | HKD 8,53 | 4,72M |
| 2026-08-12 | HKD 8,69 | -%0,52 | HKD 8,65 | HKD 8,75 | HKD 8,59 | 3,92M |
| 2026-08-11 | HKD 8,73 | -%0,85 | HKD 8,80 | HKD 8,94 | HKD 8,66 | 4,24M |
| 2026-08-10 | HKD 8,81 | %0,00 | HKD 8,82 | HKD 8,97 | HKD 8,76 | 3,65M |
| 2026-08-07 | HKD 8,81 | +%0,23 | HKD 8,79 | HKD 8,81 | HKD 8,60 | 4,91M |
| 2026-08-06 | HKD 8,79 | -%2,22 | HKD 8,90 | HKD 8,90 | HKD 8,66 | 7,98M |
| 2026-08-05 | HKD 8,99 | +%1,30 | HKD 8,88 | HKD 9,02 | HKD 8,86 | 7,36M |
| 2026-08-04 | HKD 8,88 | -%0,84 | HKD 8,88 | HKD 9,06 | HKD 8,82 | 4,74M |
| 2026-08-03 | HKD 8,95 | +%1,36 | HKD 8,83 | HKD 8,96 | HKD 8,77 | 4,86M |
| 2026-07-31 | HKD 8,83 | -%2,00 | HKD 8,89 | HKD 9,06 | HKD 8,83 | 3,35M |
| 2026-07-30 | HKD 9,01 | +%0,90 | HKD 8,93 | HKD 9,01 | HKD 8,75 | 14,02M |
| 2026-07-29 | HKD 8,93 | +%2,17 | HKD 8,76 | HKD 8,93 | HKD 8,75 | 8,47M |
| 2026-07-28 | HKD 8,74 | +%0,11 | HKD 8,72 | HKD 8,92 | HKD 8,58 | 8,93M |
| 2026-07-27 | HKD 8,73 | -%0,11 | HKD 8,74 | HKD 8,76 | HKD 8,57 | 8,18M |
| 2026-07-24 | HKD 8,74 | -%0,46 | HKD 8,62 | HKD 8,78 | HKD 8,54 | 10,67M |
| 2026-07-23 | HKD 8,78 | +%4,90 | HKD 8,37 | HKD 8,89 | HKD 8,31 | 10,41M |
| 2026-07-22 | HKD 8,37 | +%2,20 | HKD 8,19 | HKD 8,53 | HKD 8,01 | 10,06M |
| 2026-07-21 | HKD 8,19 | -%8,39 | HKD 8,99 | HKD 8,99 | HKD 8,18 | 16,73M |
| 2026-07-20 | HKD 8,94 | +%4,93 | HKD 8,52 | HKD 8,95 | HKD 8,45 | 17,50M |
| 2026-07-17 | HKD 8,52 | +%0,83 | HKD 8,42 | HKD 8,63 | HKD 8,31 | 27,74M |
| 2026-07-16 | HKD 8,45 | +%1,81 | HKD 8,43 | HKD 8,73 | HKD 8,26 | 24,16M |
| 2026-07-15 | HKD 8,30 | +%1,22 | HKD 8,13 | HKD 8,40 | HKD 7,61 | 27,56M |
| 2026-07-14 | HKD 8,20 | -%1,80 | HKD 8,36 | HKD 8,39 | HKD 7,77 | 43,34M |
| 2026-07-13 | HKD 8,35 | -%16,42 | HKD 9,99 | HKD 9,99 | HKD 7,00 | 164,29M |
| 2026-07-10 | HKD 9,99 | -%1,19 | HKD 10,11 | HKD 10,21 | HKD 9,69 | 41,68M |
| 2026-07-09 | HKD 10,11 | -%0,98 | HKD 10,24 | HKD 10,37 | HKD 9,88 | 23,65M |
| 2026-07-08 | HKD 10,21 | +%1,19 | HKD 9,99 | HKD 10,34 | HKD 9,43 | 38,78M |
| 2026-07-07 | HKD 10,09 | -%1,27 | HKD 10,10 | HKD 10,21 | HKD 9,85 | 24,33M |
| 2026-07-06 | HKD 10,22 | -%0,68 | HKD 10,39 | HKD 10,45 | HKD 10,07 | 19,92M |
| 2026-07-03 | HKD 10,29 | -%0,39 | HKD 10,33 | HKD 10,68 | HKD 10,14 | 9,49M |
| 2026-07-02 | HKD 10,33 | -%5,06 | HKD 10,86 | HKD 10,86 | HKD 10,01 | 18,11M |
| 2026-06-30 | HKD 10,88 | +%1,12 | HKD 10,76 | HKD 11,48 | HKD 10,72 | 18,30M |
| 2026-06-29 | HKD 10,76 | +%6,53 | HKD 10,08 | HKD 10,80 | HKD 9,90 | 18,31M |
| 2026-06-26 | HKD 10,10 | +%1,10 | HKD 10,11 | HKD 10,26 | HKD 9,75 | 17,57M |
| 2026-06-25 | HKD 9,99 | +%1,32 | HKD 9,95 | HKD 10,02 | HKD 9,61 | 9,78M |
| 2026-06-24 | HKD 9,86 | +%2,92 | HKD 9,60 | HKD 10,02 | HKD 9,40 | 15,51M |
| 2026-06-23 | HKD 9,58 | -%2,15 | HKD 9,99 | HKD 9,99 | HKD 9,47 | 15,83M |
| 2026-06-22 | HKD 9,79 | -%5,23 | HKD 10,69 | HKD 10,69 | HKD 9,44 | 16,37M |
| 2026-06-18 | HKD 10,33 | -%1,99 | HKD 10,54 | HKD 10,56 | HKD 10,13 | 12,38M |
| 2026-06-17 | HKD 10,54 | +%0,57 | HKD 10,56 | HKD 10,94 | HKD 10,26 | 19,83M |
| 2026-06-16 | HKD 10,48 | -%1,23 | HKD 10,67 | HKD 10,84 | HKD 10,47 | 6,42M |
| 2026-06-15 | HKD 10,61 | +%1,53 | HKD 10,56 | HKD 10,70 | HKD 10,40 | 5,63M |
| 2026-06-12 | HKD 10,45 | +%2,96 | HKD 10,10 | HKD 10,51 | HKD 9,96 | 7,03M |
| 2026-06-11 | HKD 10,15 | -%6,54 | HKD 10,86 | HKD 10,87 | HKD 10,10 | 6,94M |
| 2026-06-10 | HKD 10,86 | -%1,99 | HKD 11,06 | HKD 11,20 | HKD 10,72 | 7,07M |
| 2026-06-09 | HKD 11,08 | +%5,22 | HKD 10,53 | HKD 11,27 | HKD 10,22 | 13,40M |
| 2026-06-08 | HKD 10,53 | -%4,79 | HKD 10,93 | HKD 10,93 | HKD 10,36 | 10,36M |
| 2026-06-05 | HKD 11,06 | %0,00 | HKD 11,19 | HKD 11,35 | HKD 11,00 | 7,41M |
| 2026-06-04 | HKD 11,06 | -%1,69 | HKD 11,25 | HKD 11,61 | HKD 11,04 | 10,94M |
| 2026-06-03 | HKD 11,25 | +%5,34 | HKD 10,72 | HKD 11,36 | HKD 10,53 | 14,75M |
| 2026-06-02 | HKD 10,68 | +%1,33 | HKD 10,61 | HKD 10,75 | HKD 10,50 | 4,41M |
| 2026-06-01 | HKD 10,54 | -%0,75 | HKD 10,58 | HKD 10,65 | HKD 10,45 | 5,15M |
| 2026-05-29 | HKD 10,62 | %0,00 | HKD 10,62 | HKD 10,82 | HKD 10,52 | 7,78M |
| 2026-05-28 | HKD 10,62 | +%0,09 | HKD 10,55 | HKD 10,82 | HKD 10,45 | 6,08M |
| 2026-05-27 | HKD 10,61 | +%2,91 | HKD 10,29 | HKD 10,91 | HKD 10,24 | 9,66M |