China Overseas Land & Investment Limited 0688
HKEX · Çin Hong Kong ÖİB · Finans
HKD 13,16-0,21 (-%1,57)
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 13,16 | -%1,57 | HKD 13,11 | HKD 13,35 | HKD 12,53 | 61,99M |
| 2026-09-29 | HKD 13,37 | +%3,72 | HKD 13,09 | HKD 13,59 | HKD 12,92 | 61,31M |
| 2026-09-28 | HKD 12,89 | +%3,78 | HKD 12,50 | HKD 13,08 | HKD 12,50 | 28,30M |
| 2026-09-25 | HKD 12,42 | -%1,27 | HKD 12,40 | HKD 12,42 | HKD 12,07 | 15,83M |
| 2026-09-24 | HKD 12,58 | -%0,47 | HKD 12,52 | HKD 12,69 | HKD 12,46 | 21,54M |
| 2026-09-23 | HKD 12,64 | +%1,69 | HKD 12,43 | HKD 13,00 | HKD 12,43 | 35,31M |
| 2026-09-22 | HKD 12,43 | +%0,16 | HKD 12,41 | HKD 12,49 | HKD 12,21 | 20,61M |
| 2026-09-21 | HKD 12,41 | +%1,72 | HKD 12,20 | HKD 12,48 | HKD 11,86 | 32,49M |
| 2026-09-18 | HKD 12,20 | +%2,01 | HKD 12,06 | HKD 12,40 | HKD 11,96 | 37,12M |
| 2026-09-17 | HKD 11,96 | -%0,99 | HKD 11,83 | HKD 12,04 | HKD 11,77 | 30,33M |
| 2026-09-16 | HKD 12,08 | -%0,33 | HKD 12,01 | HKD 12,13 | HKD 11,75 | 23,39M |
| 2026-09-15 | HKD 12,12 | -%1,54 | HKD 12,41 | HKD 12,44 | HKD 12,04 | 26,39M |
| 2026-09-14 | HKD 12,31 | -%1,36 | HKD 12,36 | HKD 12,47 | HKD 12,16 | 29,96M |
| 2026-09-11 | HKD 12,48 | -%2,35 | HKD 12,54 | HKD 12,70 | HKD 12,38 | 20,56M |
| 2026-09-10 | HKD 12,78 | -%1,39 | HKD 12,80 | HKD 12,97 | HKD 12,69 | 18,76M |
| 2026-09-09 | HKD 12,96 | -%0,38 | HKD 13,18 | HKD 13,18 | HKD 12,78 | 25,45M |
| 2026-09-08 | HKD 13,01 | +%0,77 | HKD 12,63 | HKD 13,12 | HKD 12,63 | 17,65M |
| 2026-09-07 | HKD 12,91 | -%1,97 | HKD 12,92 | HKD 13,32 | HKD 12,71 | 31,58M |
| 2026-09-04 | HKD 13,17 | %0,00 | HKD 13,28 | HKD 13,53 | HKD 13,12 | 31,34M |
| 2026-09-03 | HKD 13,17 | +%2,33 | HKD 12,95 | HKD 13,31 | HKD 12,81 | 41,01M |
| 2026-09-02 | HKD 12,87 | +%4,55 | HKD 12,15 | HKD 12,91 | HKD 12,13 | 57,99M |
| 2026-09-01 | HKD 12,31 | -%1,76 | HKD 12,50 | HKD 12,50 | HKD 12,06 | 85,85M |
| 2026-08-31 | HKD 12,53 | -%9,33 | HKD 13,83 | HKD 14,13 | HKD 12,44 | 133,59M |
| 2026-08-28 | HKD 13,82 | -%2,47 | HKD 14,17 | HKD 14,68 | HKD 13,71 | 49,29M |
| 2026-08-27 | HKD 14,17 | -%1,25 | HKD 14,35 | HKD 14,60 | HKD 14,01 | 34,97M |
| 2026-08-26 | HKD 14,35 | +%4,06 | HKD 13,79 | HKD 14,46 | HKD 13,79 | 32,77M |
| 2026-08-25 | HKD 13,79 | -%0,29 | HKD 13,85 | HKD 14,04 | HKD 13,75 | 17,31M |
| 2026-08-24 | HKD 13,83 | -%1,91 | HKD 14,10 | HKD 14,16 | HKD 13,71 | 21,79M |
| 2026-08-21 | HKD 14,10 | -%0,35 | HKD 14,15 | HKD 14,35 | HKD 13,99 | 20,93M |
| 2026-08-20 | HKD 14,15 | +%1,36 | HKD 14,21 | HKD 14,77 | HKD 14,11 | 48,67M |
| 2026-08-19 | HKD 13,96 | +%0,50 | HKD 13,84 | HKD 14,41 | HKD 13,83 | 31,26M |
| 2026-08-18 | HKD 13,89 | +%3,50 | HKD 13,30 | HKD 14,12 | HKD 13,30 | 20,52M |
| 2026-08-17 | HKD 13,42 | -%0,45 | HKD 13,61 | HKD 13,75 | HKD 13,42 | 17,85M |
| 2026-08-14 | HKD 13,48 | %0,00 | HKD 13,32 | HKD 13,57 | HKD 13,21 | 13,43M |
| 2026-08-13 | HKD 13,48 | -%2,03 | HKD 13,62 | HKD 13,76 | HKD 13,30 | 16,39M |
| 2026-08-12 | HKD 13,76 | +%4,48 | HKD 13,16 | HKD 13,88 | HKD 13,01 | 37,98M |
| 2026-08-11 | HKD 13,17 | -%0,15 | HKD 13,17 | HKD 13,34 | HKD 13,11 | 11,15M |
| 2026-08-10 | HKD 13,19 | +%0,38 | HKD 13,27 | HKD 13,49 | HKD 13,18 | 15,57M |
| 2026-08-07 | HKD 13,14 | -%0,53 | HKD 13,21 | HKD 13,22 | HKD 12,97 | 12,63M |
| 2026-08-06 | HKD 13,21 | +%0,08 | HKD 13,06 | HKD 13,28 | HKD 12,94 | 13,70M |
| 2026-08-05 | HKD 13,20 | -%0,38 | HKD 13,06 | HKD 13,27 | HKD 13,06 | 15,35M |
| 2026-08-04 | HKD 13,25 | -%1,12 | HKD 13,40 | HKD 13,48 | HKD 13,08 | 11,82M |
| 2026-08-03 | HKD 13,40 | -%0,81 | HKD 13,51 | HKD 13,72 | HKD 13,17 | 15,24M |
| 2026-07-31 | HKD 13,51 | -%2,10 | HKD 13,81 | HKD 13,84 | HKD 13,43 | 20,54M |
| 2026-07-30 | HKD 13,80 | +%0,58 | HKD 13,77 | HKD 13,95 | HKD 13,59 | 16,79M |
| 2026-07-29 | HKD 13,72 | +%2,39 | HKD 13,44 | HKD 14,04 | HKD 13,44 | 17,00M |
| 2026-07-28 | HKD 13,40 | %0,00 | HKD 13,40 | HKD 13,48 | HKD 13,17 | 10,08M |
| 2026-07-27 | HKD 13,40 | +%0,90 | HKD 13,48 | HKD 13,59 | HKD 13,31 | 7,15M |
| 2026-07-24 | HKD 13,28 | -%2,06 | HKD 13,55 | HKD 13,55 | HKD 13,23 | 9,39M |
| 2026-07-23 | HKD 13,56 | +%1,57 | HKD 13,43 | HKD 13,67 | HKD 13,32 | 8,35M |
| 2026-07-22 | HKD 13,35 | -%1,18 | HKD 13,48 | HKD 13,52 | HKD 13,28 | 10,42M |
| 2026-07-21 | HKD 13,51 | -%1,10 | HKD 13,66 | HKD 13,73 | HKD 13,42 | 15,13M |
| 2026-07-20 | HKD 13,66 | +%2,17 | HKD 13,40 | HKD 13,71 | HKD 13,20 | 18,34M |
| 2026-07-17 | HKD 13,37 | -%1,40 | HKD 13,63 | HKD 13,79 | HKD 13,09 | 20,38M |
| 2026-07-16 | HKD 13,56 | +%3,67 | HKD 13,05 | HKD 13,82 | HKD 13,05 | 29,31M |
| 2026-07-15 | HKD 13,08 | +%1,24 | HKD 12,92 | HKD 13,22 | HKD 12,81 | 17,92M |
| 2026-07-14 | HKD 12,92 | -%1,37 | HKD 13,18 | HKD 13,18 | HKD 12,74 | 12,63M |
| 2026-07-13 | HKD 13,10 | +%1,47 | HKD 12,91 | HKD 13,33 | HKD 12,76 | 18,23M |
| 2026-07-10 | HKD 12,91 | +%2,95 | HKD 12,68 | HKD 13,09 | HKD 12,53 | 21,72M |
| 2026-07-09 | HKD 12,54 | -%2,72 | HKD 12,76 | HKD 12,76 | HKD 12,41 | 21,85M |
| 2026-07-08 | HKD 12,89 | +%4,29 | HKD 12,36 | HKD 12,91 | HKD 12,32 | 25,01M |
| 2026-07-07 | HKD 12,36 | -%1,44 | HKD 12,34 | HKD 12,51 | HKD 12,28 | 18,57M |
| 2026-07-06 | HKD 12,54 | +%0,16 | HKD 12,52 | HKD 12,63 | HKD 12,33 | 12,48M |
| 2026-07-03 | HKD 12,52 | +%1,05 | HKD 12,30 | HKD 12,75 | HKD 12,30 | 18,11M |
| 2026-07-02 | HKD 12,39 | +%2,74 | HKD 12,10 | HKD 12,66 | HKD 12,09 | 27,49M |
| 2026-06-30 | HKD 12,06 | -%1,15 | HKD 12,20 | HKD 12,38 | HKD 11,97 | 31,90M |
| 2026-06-29 | HKD 12,20 | +%0,25 | HKD 12,34 | HKD 12,48 | HKD 12,07 | 26,17M |
| 2026-06-26 | HKD 12,17 | -%3,64 | HKD 12,47 | HKD 12,47 | HKD 12,06 | 25,84M |
| 2026-06-25 | HKD 12,63 | -%1,02 | HKD 12,80 | HKD 12,87 | HKD 12,45 | 24,64M |
| 2026-06-24 | HKD 12,76 | -%1,39 | HKD 13,00 | HKD 13,09 | HKD 12,71 | 16,26M |
| 2026-06-23 | HKD 12,94 | -%1,45 | HKD 13,13 | HKD 13,22 | HKD 12,71 | 39,98M |
| 2026-06-22 | HKD 13,13 | -%3,17 | HKD 13,50 | HKD 13,52 | HKD 13,05 | 57,09M |
| 2026-06-18 | HKD 13,56 | -%8,99 | HKD 14,69 | HKD 14,82 | HKD 13,51 | 115,52M |
| 2026-06-17 | HKD 14,90 | -%2,55 | HKD 15,29 | HKD 15,40 | HKD 14,71 | 80,11M |
| 2026-06-16 | HKD 15,29 | -%2,18 | HKD 15,40 | HKD 15,73 | HKD 15,14 | 56,14M |
| 2026-06-15 | HKD 15,63 | -%0,38 | HKD 15,87 | HKD 15,87 | HKD 15,25 | 24,17M |
| 2026-06-12 | HKD 15,69 | +%0,45 | HKD 15,71 | HKD 15,93 | HKD 15,51 | 27,25M |
| 2026-06-11 | HKD 15,62 | +%0,26 | HKD 15,32 | HKD 15,84 | HKD 15,32 | 17,37M |
| 2026-06-10 | HKD 15,58 | +%0,32 | HKD 15,29 | HKD 15,73 | HKD 15,15 | 16,09M |
| 2026-06-09 | HKD 15,53 | -%0,26 | HKD 15,28 | HKD 15,69 | HKD 15,28 | 21,06M |
| 2026-06-08 | HKD 15,57 | -%0,45 | HKD 15,26 | HKD 15,79 | HKD 15,24 | 25,62M |
| 2026-06-05 | HKD 15,64 | -%2,62 | HKD 15,82 | HKD 16,28 | HKD 15,59 | 32,78M |
| 2026-06-04 | HKD 16,06 | -%0,86 | HKD 15,90 | HKD 16,17 | HKD 15,74 | 21,03M |
| 2026-06-03 | HKD 16,20 | -%0,31 | HKD 16,01 | HKD 16,35 | HKD 15,98 | 32,54M |
| 2026-06-02 | HKD 16,25 | +%1,31 | HKD 16,04 | HKD 16,51 | HKD 16,04 | 35,73M |
| 2026-06-01 | HKD 16,04 | +%2,69 | HKD 15,38 | HKD 16,15 | HKD 15,28 | 41,54M |
| 2026-05-29 | HKD 15,62 | +%3,17 | HKD 14,83 | HKD 15,99 | HKD 14,83 | 72,53M |
| 2026-05-28 | HKD 15,14 | -%0,79 | HKD 14,95 | HKD 15,18 | HKD 14,53 | 62,87M |
| 2026-05-27 | HKD 15,26 | -%1,10 | HKD 15,30 | HKD 15,31 | HKD 14,96 | 39,71M |
| 2026-05-26 | HKD 15,43 | -%1,47 | HKD 15,73 | HKD 15,73 | HKD 15,27 | 23,03M |