Kerry Properties Limited 0683
HKEX · Çin Hong Kong ÖİB · Finans
HKD 17,86+0,18 (+%1,02)
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 17,86 | +%1,02 | HKD 17,77 | HKD 17,92 | HKD 17,54 | 931,34K |
| 2026-09-29 | HKD 17,68 | +%0,91 | HKD 17,60 | HKD 17,78 | HKD 17,54 | 727,56K |
| 2026-09-28 | HKD 17,52 | -%0,34 | HKD 17,59 | HKD 17,73 | HKD 17,41 | 682,00K |
| 2026-09-25 | HKD 17,58 | +%0,98 | HKD 17,33 | HKD 17,59 | HKD 17,07 | 1,05M |
| 2026-09-24 | HKD 17,41 | +%0,35 | HKD 17,25 | HKD 17,45 | HKD 17,21 | 633,50K |
| 2026-09-23 | HKD 17,35 | -%1,31 | HKD 17,52 | HKD 17,74 | HKD 17,30 | 1,13M |
| 2026-09-22 | HKD 17,58 | -%0,17 | HKD 17,61 | HKD 17,71 | HKD 17,46 | 1,01M |
| 2026-09-21 | HKD 17,61 | +%0,46 | HKD 17,29 | HKD 17,74 | HKD 17,29 | 559,91K |
| 2026-09-18 | HKD 17,53 | +%1,39 | HKD 17,26 | HKD 17,64 | HKD 17,26 | 1,62M |
| 2026-09-17 | HKD 17,29 | -%1,37 | HKD 17,53 | HKD 17,53 | HKD 17,15 | 680,50K |
| 2026-09-16 | HKD 17,53 | +%1,10 | HKD 17,28 | HKD 17,61 | HKD 17,22 | 979,50K |
| 2026-09-15 | HKD 17,34 | -%0,40 | HKD 17,68 | HKD 17,68 | HKD 17,22 | 1,49M |
| 2026-09-14 | HKD 17,41 | -%2,95 | HKD 17,60 | HKD 17,60 | HKD 17,20 | 1,12M |
| 2026-09-11 | HKD 17,94 | -%2,71 | HKD 18,26 | HKD 18,26 | HKD 17,88 | 2,06M |
| 2026-09-10 | HKD 18,44 | -%0,43 | HKD 18,52 | HKD 18,54 | HKD 18,22 | 1,51M |
| 2026-09-09 | HKD 18,52 | -%1,54 | HKD 18,55 | HKD 18,71 | HKD 18,39 | 1,13M |
| 2026-09-08 | HKD 18,81 | +%0,86 | HKD 18,57 | HKD 18,86 | HKD 18,51 | 676,78K |
| 2026-09-07 | HKD 18,65 | +%0,05 | HKD 18,73 | HKD 18,75 | HKD 18,52 | 637,10K |
| 2026-09-04 | HKD 18,64 | +%0,43 | HKD 18,58 | HKD 18,94 | HKD 18,58 | 3,76M |
| 2026-09-03 | HKD 18,56 | %0,00 | HKD 18,56 | HKD 18,94 | HKD 18,49 | 938,58K |
| 2026-09-02 | HKD 18,56 | +%1,53 | HKD 18,27 | HKD 18,64 | HKD 18,10 | 1,69M |
| 2026-09-01 | HKD 18,28 | -%0,92 | HKD 18,45 | HKD 18,62 | HKD 18,14 | 1,46M |
| 2026-08-31 | HKD 18,45 | -%5,19 | HKD 19,37 | HKD 19,37 | HKD 18,35 | 4,50M |
| 2026-08-28 | HKD 19,46 | %0,00 | HKD 19,46 | HKD 19,55 | HKD 19,10 | 1,53M |
| 2026-08-27 | HKD 19,46 | +%0,31 | HKD 19,45 | HKD 19,60 | HKD 19,23 | 998,00K |
| 2026-08-26 | HKD 19,40 | -%0,21 | HKD 19,40 | HKD 19,63 | HKD 19,22 | 717,14K |
| 2026-08-25 | HKD 19,44 | -%0,05 | HKD 19,45 | HKD 19,84 | HKD 19,28 | 1,11M |
| 2026-08-24 | HKD 19,45 | -%1,72 | HKD 19,88 | HKD 20,44 | HKD 19,30 | 1,98M |
| 2026-08-21 | HKD 19,79 | +%1,85 | HKD 19,51 | HKD 19,90 | HKD 19,11 | 1,24M |
| 2026-08-20 | HKD 19,43 | +%1,94 | HKD 19,00 | HKD 19,53 | HKD 19,00 | 938,50K |
| 2026-08-19 | HKD 19,06 | +%0,26 | HKD 18,86 | HKD 19,16 | HKD 18,85 | 1,58M |
| 2026-08-18 | HKD 19,01 | +%0,53 | HKD 18,95 | HKD 19,17 | HKD 18,90 | 541,93K |
| 2026-08-17 | HKD 18,91 | -%0,16 | HKD 18,94 | HKD 19,20 | HKD 18,90 | 765,50K |
| 2026-08-14 | HKD 18,94 | -%0,53 | HKD 19,04 | HKD 19,04 | HKD 18,68 | 652,00K |
| 2026-08-13 | HKD 19,04 | -%0,47 | HKD 19,15 | HKD 19,24 | HKD 18,90 | 552,58K |
| 2026-08-12 | HKD 19,13 | -%0,05 | HKD 19,00 | HKD 19,35 | HKD 18,85 | 786,94K |
| 2026-08-11 | HKD 19,14 | -%1,34 | HKD 19,21 | HKD 19,48 | HKD 19,04 | 377,40K |
| 2026-08-10 | HKD 19,40 | +%1,68 | HKD 19,40 | HKD 19,40 | HKD 19,05 | 1,25M |
| 2026-08-07 | HKD 19,08 | -%0,57 | HKD 19,19 | HKD 19,23 | HKD 18,90 | 1,70M |
| 2026-08-06 | HKD 19,19 | -%2,79 | HKD 19,74 | HKD 19,74 | HKD 18,90 | 2,19M |
| 2026-08-05 | HKD 19,74 | +%0,20 | HKD 19,70 | HKD 19,89 | HKD 19,37 | 833,77K |
| 2026-08-04 | HKD 19,70 | -%0,51 | HKD 19,81 | HKD 19,88 | HKD 19,56 | 878,50K |
| 2026-08-03 | HKD 19,80 | +%1,12 | HKD 19,58 | HKD 20,06 | HKD 19,28 | 3,90M |
| 2026-07-31 | HKD 19,58 | -%2,05 | HKD 20,18 | HKD 20,18 | HKD 19,48 | 2,51M |
| 2026-07-30 | HKD 19,99 | +%0,10 | HKD 19,90 | HKD 20,20 | HKD 19,81 | 1,09M |
| 2026-07-29 | HKD 19,97 | +%1,63 | HKD 19,65 | HKD 20,20 | HKD 19,65 | 883,50K |
| 2026-07-28 | HKD 19,65 | +%0,36 | HKD 19,58 | HKD 19,90 | HKD 19,52 | 932,20K |
| 2026-07-27 | HKD 19,58 | +%2,94 | HKD 19,04 | HKD 19,70 | HKD 19,04 | 1,07M |
| 2026-07-24 | HKD 19,02 | -%1,91 | HKD 19,29 | HKD 19,29 | HKD 18,91 | 985,00K |
| 2026-07-23 | HKD 19,39 | +%1,36 | HKD 19,35 | HKD 19,43 | HKD 18,84 | 824,60K |
| 2026-07-22 | HKD 19,13 | -%0,31 | HKD 19,10 | HKD 19,27 | HKD 18,94 | 589,90K |
| 2026-07-21 | HKD 19,19 | +%0,37 | HKD 19,31 | HKD 19,31 | HKD 18,86 | 2,54M |
| 2026-07-20 | HKD 19,12 | +%0,68 | HKD 19,06 | HKD 19,27 | HKD 18,81 | 772,50K |
| 2026-07-17 | HKD 18,99 | -%0,05 | HKD 19,27 | HKD 19,41 | HKD 18,72 | 1,17M |
| 2026-07-16 | HKD 19,00 | +%2,70 | HKD 18,74 | HKD 19,21 | HKD 18,65 | 1,46M |
| 2026-07-15 | HKD 18,50 | +%1,87 | HKD 18,25 | HKD 18,64 | HKD 18,10 | 1,28M |
| 2026-07-14 | HKD 18,16 | +%0,61 | HKD 18,02 | HKD 18,17 | HKD 17,68 | 664,00K |
| 2026-07-13 | HKD 18,05 | -%0,55 | HKD 18,15 | HKD 18,19 | HKD 17,90 | 1,02M |
| 2026-07-10 | HKD 18,15 | -%0,93 | HKD 18,40 | HKD 18,44 | HKD 18,12 | 1,00M |
| 2026-07-09 | HKD 18,32 | -%0,70 | HKD 18,45 | HKD 18,52 | HKD 18,15 | 782,50K |
| 2026-07-08 | HKD 18,45 | +%1,32 | HKD 18,40 | HKD 18,56 | HKD 18,21 | 1,05M |
| 2026-07-07 | HKD 18,21 | -%1,67 | HKD 18,83 | HKD 18,83 | HKD 18,10 | 1,14M |
| 2026-07-06 | HKD 18,52 | -%0,05 | HKD 18,59 | HKD 18,74 | HKD 18,43 | 519,63K |
| 2026-07-03 | HKD 18,53 | +%2,04 | HKD 18,18 | HKD 18,61 | HKD 18,18 | 1,41M |
| 2026-07-02 | HKD 18,16 | +%0,67 | HKD 18,50 | HKD 18,50 | HKD 17,99 | 1,64M |
| 2026-06-30 | HKD 18,04 | -%2,59 | HKD 18,78 | HKD 18,92 | HKD 17,98 | 1,49M |
| 2026-06-29 | HKD 18,52 | +%2,49 | HKD 18,07 | HKD 18,63 | HKD 18,07 | 1,36M |
| 2026-06-26 | HKD 18,07 | -%2,64 | HKD 18,56 | HKD 18,56 | HKD 18,00 | 1,58M |
| 2026-06-25 | HKD 18,56 | +%1,31 | HKD 18,47 | HKD 18,69 | HKD 18,32 | 1,77M |
| 2026-06-24 | HKD 18,32 | +%0,49 | HKD 18,35 | HKD 18,79 | HKD 18,10 | 1,19M |
| 2026-06-23 | HKD 18,23 | -%0,16 | HKD 18,38 | HKD 18,45 | HKD 17,91 | 1,45M |
| 2026-06-22 | HKD 18,26 | -%1,24 | HKD 18,37 | HKD 18,46 | HKD 17,80 | 2,01M |
| 2026-06-18 | HKD 18,49 | -%2,79 | HKD 19,02 | HKD 19,18 | HKD 18,37 | 2,79M |
| 2026-06-17 | HKD 19,02 | -%2,66 | HKD 19,83 | HKD 19,84 | HKD 18,82 | 2,85M |
| 2026-06-16 | HKD 19,54 | -%1,86 | HKD 19,91 | HKD 20,08 | HKD 19,36 | 2,37M |
| 2026-06-15 | HKD 19,91 | +%0,10 | HKD 19,88 | HKD 20,18 | HKD 19,74 | 1,08M |
| 2026-06-12 | HKD 19,89 | +%0,05 | HKD 20,02 | HKD 20,24 | HKD 19,76 | 1,52M |
| 2026-06-11 | HKD 19,88 | +%0,56 | HKD 19,77 | HKD 20,00 | HKD 19,71 | 1,55M |
| 2026-06-10 | HKD 19,77 | -%0,65 | HKD 19,90 | HKD 19,98 | HKD 19,42 | 2,15M |
| 2026-06-09 | HKD 19,90 | -%1,00 | HKD 20,10 | HKD 20,10 | HKD 19,55 | 2,18M |
| 2026-06-08 | HKD 20,10 | -%3,64 | HKD 20,20 | HKD 20,28 | HKD 19,84 | 4,65M |
| 2026-06-05 | HKD 20,86 | +%1,96 | HKD 20,78 | HKD 20,86 | HKD 20,40 | 7,31M |
| 2026-06-04 | HKD 20,46 | +%0,89 | HKD 20,68 | HKD 20,68 | HKD 20,28 | 1,74M |
| 2026-06-03 | HKD 20,28 | -%1,84 | HKD 20,58 | HKD 20,86 | HKD 20,20 | 3,87M |
| 2026-06-02 | HKD 20,66 | +%0,78 | HKD 20,50 | HKD 20,98 | HKD 20,40 | 2,78M |
| 2026-06-01 | HKD 20,50 | -%1,16 | HKD 20,74 | HKD 20,78 | HKD 20,50 | 2,09M |
| 2026-05-29 | HKD 20,74 | -%1,43 | HKD 21,24 | HKD 21,28 | HKD 20,58 | 3,92M |
| 2026-05-28 | HKD 21,04 | -%0,66 | HKD 21,00 | HKD 21,20 | HKD 20,66 | 3,26M |
| 2026-05-27 | HKD 21,18 | -%6,70 | HKD 21,98 | HKD 21,98 | HKD 21,04 | 1,42M |
| 2026-05-26 | HKD 22,70 | -%2,32 | HKD 23,12 | HKD 23,22 | HKD 22,56 | 1,65M |