Public Financial Holdings Limited 0626
HKEX · Çin Hong Kong ÖİB · Finans
HKD 2,15+0,01 (+%0,47)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2,15 | +%0,47 | HKD 2,15 | HKD 2,16 | HKD 2,14 | 2,28M |
| 2026-09-30 | HKD 2,14 | -%0,70 | HKD 2,16 | HKD 2,16 | HKD 2,14 | 1,94M |
| 2026-09-29 | HKD 2,15 | -%0,23 | HKD 2,16 | HKD 2,16 | HKD 2,14 | 1,20M |
| 2026-09-28 | HKD 2,16 | %0,00 | HKD 2,16 | HKD 2,17 | HKD 2,15 |
| 1,58M |
| 2026-09-25 | HKD 2,16 | -%1,59 | HKD 2,18 | HKD 2,18 | HKD 2,10 | 2,56M |
| 2026-09-24 | HKD 2,19 | -%0,45 | HKD 2,20 | HKD 2,20 | HKD 2,18 | 1,33M |
| 2026-09-23 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,20 | HKD 2,20 | 1,73M |
| 2026-09-22 | HKD 2,20 | -%0,23 | HKD 2,21 | HKD 2,21 | HKD 2,20 | 4,32M |
| 2026-09-21 | HKD 2,21 | -%0,45 | HKD 2,22 | HKD 2,22 | HKD 2,21 | 1,36M |
| 2026-09-18 | HKD 2,22 | %0,00 | HKD 2,22 | HKD 2,22 | HKD 2,21 | 2,57M |
| 2026-09-17 | HKD 2,22 | -%0,22 | HKD 2,22 | HKD 2,22 | HKD 2,21 | 3,19M |
| 2026-09-16 | HKD 2,22 | +%0,23 | HKD 2,22 | HKD 2,22 | HKD 2,22 | 1,65M |
| 2026-09-15 | HKD 2,22 | +%0,23 | HKD 2,22 | HKD 2,22 | HKD 2,21 | 8,47M |
| 2026-09-14 | HKD 2,21 | +%0,45 | HKD 2,21 | HKD 2,22 | HKD 2,21 | 6,46M |
| 2026-09-11 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,22 | HKD 2,19 | 6,44M |
| 2026-09-10 | HKD 2,20 | +%0,23 | HKD 2,20 | HKD 2,21 | HKD 2,18 | 8,12M |
| 2026-09-09 | HKD 2,20 | +%41,94 | HKD 2,26 | HKD 2,32 | HKD 2,16 | 19,04M |
| 2026-09-08 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-09-07 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-09-04 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-09-03 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-09-02 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-09-01 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-31 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-28 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-27 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-26 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-25 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-24 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-21 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-20 | HKD 1,55 | %0,00 | HKD 1,55 | HKD 1,55 | HKD 1,55 | 0 |
| 2026-08-19 | HKD 1,55 | +%7,64 | HKD 1,44 | HKD 1,59 | HKD 1,44 | 1,80M |
| 2026-08-18 | HKD 1,44 | +%0,70 | HKD 1,41 | HKD 1,45 | HKD 1,41 | 538,00K |
| 2026-08-17 | HKD 1,43 | +%0,70 | HKD 1,42 | HKD 1,43 | HKD 1,41 | 258,00K |
| 2026-08-14 | HKD 1,42 | +%0,71 | HKD 1,42 | HKD 1,42 | HKD 1,42 | 74,00K |
| 2026-08-13 | HKD 1,41 | -%1,40 | HKD 1,42 | HKD 1,42 | HKD 1,41 | 482,00K |
| 2026-08-12 | HKD 1,43 | +%1,42 | HKD 1,41 | HKD 1,43 | HKD 1,40 | 26,00K |
| 2026-08-11 | HKD 1,41 | -%1,40 | HKD 1,42 | HKD 1,45 | HKD 1,41 | 74,00K |
| 2026-08-10 | HKD 1,43 | +%0,70 | HKD 1,40 | HKD 1,43 | HKD 1,40 | 316,00K |
| 2026-08-07 | HKD 1,42 | -%2,07 | HKD 1,41 | HKD 1,42 | HKD 1,41 | 54,00K |
| 2026-08-06 | HKD 1,45 | %0,00 | HKD 1,45 | HKD 1,45 | HKD 1,43 | 160,00K |
| 2026-08-05 | HKD 1,45 | +%2,47 | HKD 1,42 | HKD 1,45 | HKD 1,41 | 326,00K |
| 2026-08-04 | HKD 1,41 | %0,00 | HKD 1,42 | HKD 1,42 | HKD 1,41 | 48,00K |
| 2026-08-03 | HKD 1,41 | +%0,35 | HKD 1,41 | HKD 1,42 | HKD 1,41 | 382,00K |
| 2026-07-31 | HKD 1,41 | %0,00 | HKD 1,41 | HKD 1,41 | HKD 1,40 | 198,00K |
| 2026-07-30 | HKD 1,41 | %0,00 | HKD 1,42 | HKD 1,43 | HKD 1,41 | 282,00K |
| 2026-07-29 | HKD 1,41 | -%0,70 | HKD 1,43 | HKD 1,43 | HKD 1,41 | 182,00K |
| 2026-07-28 | HKD 1,42 | +%0,71 | HKD 1,40 | HKD 1,44 | HKD 1,40 | 278,00K |
| 2026-07-27 | HKD 1,41 | +%1,44 | HKD 1,40 | HKD 1,43 | HKD 1,40 | 552,00K |
| 2026-07-24 | HKD 1,39 | +%2,96 | HKD 1,37 | HKD 1,39 | HKD 1,37 | 448,00K |
| 2026-07-23 | HKD 1,35 | %0,00 | HKD 1,36 | HKD 1,37 | HKD 1,35 | 54,00K |
| 2026-07-22 | HKD 1,35 | -%0,74 | HKD 1,37 | HKD 1,37 | HKD 1,35 | 130,00K |
| 2026-07-21 | HKD 1,36 | %0,00 | HKD 1,36 | HKD 1,36 | HKD 1,36 | 0 |
| 2026-07-20 | HKD 1,36 | +%1,49 | HKD 1,34 | HKD 1,36 | HKD 1,34 | 368,00K |
| 2026-07-17 | HKD 1,34 | -%3,60 | HKD 1,39 | HKD 1,39 | HKD 1,32 | 400,00K |
| 2026-07-16 | HKD 1,39 | -%1,42 | HKD 1,40 | HKD 1,42 | HKD 1,39 | 200,00K |
| 2026-07-15 | HKD 1,41 | +%1,44 | HKD 1,41 | HKD 1,45 | HKD 1,40 | 346,00K |
| 2026-07-14 | HKD 1,39 | %0,00 | HKD 1,36 | HKD 1,39 | HKD 1,36 | 52,00K |
| 2026-07-13 | HKD 1,39 | +%2,21 | HKD 1,38 | HKD 1,39 | HKD 1,37 | 326,00K |
| 2026-07-10 | HKD 1,36 | %0,00 | HKD 1,36 | HKD 1,36 | HKD 1,36 | 0 |
| 2026-07-09 | HKD 1,36 | -%2,86 | HKD 1,37 | HKD 1,37 | HKD 1,35 | 244,00K |
| 2026-07-08 | HKD 1,40 | +%2,19 | HKD 1,37 | HKD 1,42 | HKD 1,39 | 210,00K |
| 2026-07-07 | HKD 1,37 | -%0,72 | HKD 1,37 | HKD 1,38 | HKD 1,35 | 112,00K |
| 2026-07-06 | HKD 1,38 | +%1,47 | HKD 1,38 | HKD 1,38 | HKD 1,38 | 38,00K |
| 2026-07-03 | HKD 1,36 | +%2,26 | HKD 1,34 | HKD 1,36 | HKD 1,34 | 270,00K |
| 2026-07-02 | HKD 1,33 | -%3,62 | HKD 1,38 | HKD 1,38 | HKD 1,33 | 552,00K |
| 2026-06-30 | HKD 1,38 | -%1,43 | HKD 1,40 | HKD 1,42 | HKD 1,37 | 716,00K |
| 2026-06-29 | HKD 1,40 | +%1,45 | HKD 1,37 | HKD 1,40 | HKD 1,37 | 370,00K |
| 2026-06-26 | HKD 1,38 | +%3,76 | HKD 1,35 | HKD 1,38 | HKD 1,35 | 326,00K |
| 2026-06-25 | HKD 1,33 | -%2,92 | HKD 1,36 | HKD 1,36 | HKD 1,33 | 228,00K |
| 2026-06-24 | HKD 1,37 | +%1,48 | HKD 1,35 | HKD 1,37 | HKD 1,35 | 184,00K |
| 2026-06-23 | HKD 1,35 | -%0,74 | HKD 1,34 | HKD 1,35 | HKD 1,34 | 244,00K |
| 2026-06-22 | HKD 1,36 | +%3,03 | HKD 1,33 | HKD 1,37 | HKD 1,32 | 680,00K |
| 2026-06-18 | HKD 1,32 | -%3,65 | HKD 1,40 | HKD 1,40 | HKD 1,32 | 722,00K |
| 2026-06-17 | HKD 1,37 | +%1,48 | HKD 1,35 | HKD 1,37 | HKD 1,34 | 144,00K |
| 2026-06-16 | HKD 1,35 | -%2,17 | HKD 1,36 | HKD 1,37 | HKD 1,35 | 158,00K |
| 2026-06-15 | HKD 1,38 | +%0,73 | HKD 1,39 | HKD 1,39 | HKD 1,36 | 228,00K |
| 2026-06-12 | HKD 1,37 | +%2,24 | HKD 1,39 | HKD 1,39 | HKD 1,37 | 84,00K |
| 2026-06-11 | HKD 1,34 | -%0,74 | HKD 1,35 | HKD 1,36 | HKD 1,34 | 58,00K |
| 2026-06-10 | HKD 1,35 | -%3,57 | HKD 1,37 | HKD 1,37 | HKD 1,30 | 248,00K |
| 2026-06-09 | HKD 1,40 | +%1,45 | HKD 1,37 | HKD 1,40 | HKD 1,37 | 142,00K |
| 2026-06-08 | HKD 1,38 | -%2,13 | HKD 1,38 | HKD 1,40 | HKD 1,38 | 56,00K |
| 2026-06-05 | HKD 1,41 | +%0,71 | HKD 1,40 | HKD 1,41 | HKD 1,39 | 104,00K |
| 2026-06-04 | HKD 1,40 | -%2,10 | HKD 1,41 | HKD 1,41 | HKD 1,36 | 158,00K |
| 2026-06-03 | HKD 1,43 | %0,00 | HKD 1,43 | HKD 1,43 | HKD 1,41 | 374,00K |
| 2026-06-02 | HKD 1,43 | -%0,69 | HKD 1,44 | HKD 1,44 | HKD 1,42 | 128,00K |
| 2026-06-01 | HKD 1,44 | %0,00 | HKD 1,43 | HKD 1,44 | HKD 1,43 | 558,00K |
| 2026-05-29 | HKD 1,44 | %0,00 | HKD 1,44 | HKD 1,45 | HKD 1,44 | 398,00K |
| 2026-05-28 | HKD 1,44 | -%0,69 | HKD 1,43 | HKD 1,44 | HKD 1,43 | 100,00K |
| 2026-05-27 | HKD 1,45 | +%0,69 | HKD 1,44 | HKD 1,46 | HKD 1,44 | 179,00K |