Lee & Man Chemical Co. Ltd. 0746
HKEX · Çin Hong Kong ÖİB · Proses Endüstrileri
HKD 4,45+0,02 (+%0,34)
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 4,45 | +%0,34 | HKD 4,43 | HKD 4,45 | HKD 4,43 | 62,00K |
| 2026-09-29 | HKD 4,43 | +%1,61 | HKD 4,36 | HKD 4,43 | HKD 4,28 | 184,00K |
| 2026-09-28 | HKD 4,36 | +%0,69 | HKD 4,36 | HKD 4,45 | HKD 4,35 | 98,00K |
| 2026-09-25 | HKD 4,33 | -%0,92 | HKD 4,38 | HKD 4,39 | HKD 4,32 | 26,00K |
| 2026-09-24 | HKD 4,37 | -%1,35 | HKD 4,36 | HKD 4,38 | HKD 4,36 | 34,00K |
| 2026-09-23 | HKD 4,43 | +%0,57 | HKD 4,53 | HKD 4,53 | HKD 4,43 | 84,00K |
| 2026-09-22 | HKD 4,41 | -%1,01 | HKD 4,45 | HKD 4,47 | HKD 4,38 | 100,00K |
| 2026-09-21 | HKD 4,45 | +%1,60 | HKD 4,38 | HKD 4,51 | HKD 4,38 | 143,75K |
| 2026-09-18 | HKD 4,38 | -%1,79 | HKD 4,38 | HKD 4,38 | HKD 4,38 | 8,00K |
| 2026-09-17 | HKD 4,46 | -%1,22 | HKD 4,51 | HKD 4,51 | HKD 4,37 | 174,00K |
| 2026-09-16 | HKD 4,51 | +%3,20 | HKD 4,36 | HKD 4,55 | HKD 4,34 | 284,25K |
| 2026-09-15 | HKD 4,38 | -%0,91 | HKD 4,36 | HKD 4,39 | HKD 4,36 | 134,00K |
| 2026-09-14 | HKD 4,41 | -%1,34 | HKD 4,47 | HKD 4,47 | HKD 4,41 | 34,00K |
| 2026-09-11 | HKD 4,47 | +%3,47 | HKD 4,32 | HKD 4,55 | HKD 4,30 | 369,00K |
| 2026-09-10 | HKD 4,32 | -%2,15 | HKD 4,31 | HKD 4,38 | HKD 4,31 | 92,00K |
| 2026-09-09 | HKD 4,42 | +%2,43 | HKD 4,32 | HKD 4,42 | HKD 4,29 | 234,00K |
| 2026-09-08 | HKD 4,32 | +%0,47 | HKD 4,28 | HKD 4,55 | HKD 4,28 | 510,00K |
| 2026-09-07 | HKD 4,30 | -%2,39 | HKD 4,40 | HKD 4,40 | HKD 4,30 | 942,00K |
| 2026-09-04 | HKD 4,40 | %0,00 | HKD 4,40 | HKD 4,59 | HKD 4,39 | 722,00K |
| 2026-09-03 | HKD 4,40 | %0,00 | HKD 4,40 | HKD 4,42 | HKD 4,39 | 424,00K |
| 2026-09-02 | HKD 4,40 | -%0,11 | HKD 4,36 | HKD 4,43 | HKD 4,36 | 428,00K |
| 2026-09-01 | HKD 4,41 | %0,00 | HKD 4,40 | HKD 4,47 | HKD 4,36 | 500,00K |
| 2026-08-31 | HKD 4,41 | -%2,11 | HKD 4,55 | HKD 4,55 | HKD 4,40 | 446,00K |
| 2026-08-28 | HKD 4,50 | +%1,69 | HKD 4,55 | HKD 4,55 | HKD 4,48 | 136,00K |
| 2026-08-27 | HKD 4,43 | -%1,45 | HKD 4,48 | HKD 4,50 | HKD 4,42 | 286,00K |
| 2026-08-26 | HKD 4,49 | -%0,33 | HKD 4,51 | HKD 4,51 | HKD 4,43 | 212,00K |
| 2026-08-25 | HKD 4,51 | -%0,55 | HKD 4,53 | HKD 4,58 | HKD 4,51 | 26,00K |
| 2026-08-24 | HKD 4,53 | +%0,44 | HKD 4,51 | HKD 4,53 | HKD 4,51 | 40,00K |
| 2026-08-21 | HKD 4,51 | %0,00 | HKD 4,50 | HKD 4,60 | HKD 4,36 | 384,00K |
| 2026-08-20 | HKD 4,51 | +%2,27 | HKD 4,40 | HKD 4,66 | HKD 4,40 | 412,00K |
| 2026-08-19 | HKD 4,41 | +%2,20 | HKD 4,41 | HKD 4,51 | HKD 4,40 | 194,00K |
| 2026-08-18 | HKD 4,32 | +%0,35 | HKD 4,35 | HKD 4,35 | HKD 4,28 | 922,00K |
| 2026-08-17 | HKD 4,30 | -%2,38 | HKD 4,46 | HKD 4,59 | HKD 4,29 | 1,81M |
| 2026-08-14 | HKD 4,41 | -%6,28 | HKD 4,70 | HKD 4,70 | HKD 4,40 | 1,32M |
| 2026-08-13 | HKD 4,70 | -%6,75 | HKD 4,87 | HKD 4,87 | HKD 4,67 | 348,00K |
| 2026-08-12 | HKD 5,04 | -%0,79 | HKD 5,06 | HKD 5,07 | HKD 4,99 | 332,00K |
| 2026-08-11 | HKD 5,08 | +%0,49 | HKD 5,08 | HKD 5,18 | HKD 5,05 | 428,00K |
| 2026-08-10 | HKD 5,05 | -%1,84 | HKD 5,12 | HKD 5,12 | HKD 5,00 | 476,00K |
| 2026-08-07 | HKD 5,15 | +%0,59 | HKD 5,13 | HKD 5,19 | HKD 5,09 | 184,00K |
| 2026-08-06 | HKD 5,12 | -%1,63 | HKD 5,20 | HKD 5,20 | HKD 5,12 | 202,00K |
| 2026-08-05 | HKD 5,20 | +%0,10 | HKD 5,23 | HKD 5,32 | HKD 5,19 | 286,00K |
| 2026-08-04 | HKD 5,20 | +%4,42 | HKD 5,03 | HKD 5,20 | HKD 5,03 | 734,00K |
| 2026-08-03 | HKD 4,98 | +%5,51 | HKD 4,72 | HKD 5,10 | HKD 4,72 | 786,00K |
| 2026-07-31 | HKD 4,72 | +%0,21 | HKD 4,65 | HKD 4,74 | HKD 4,65 | 106,00K |
| 2026-07-30 | HKD 4,71 | %0,00 | HKD 4,71 | HKD 4,71 | HKD 4,71 | 0 |
| 2026-07-29 | HKD 4,71 | +%1,29 | HKD 4,66 | HKD 4,77 | HKD 4,62 | 118,00K |
| 2026-07-28 | HKD 4,65 | -%1,69 | HKD 4,75 | HKD 4,75 | HKD 4,65 | 116,00K |
| 2026-07-27 | HKD 4,73 | -%0,21 | HKD 4,74 | HKD 4,90 | HKD 4,73 | 88,00K |
| 2026-07-24 | HKD 4,74 | -%1,86 | HKD 4,86 | HKD 4,90 | HKD 4,74 | 136,00K |
| 2026-07-23 | HKD 4,83 | -%0,82 | HKD 4,87 | HKD 4,98 | HKD 4,80 | 174,00K |
| 2026-07-22 | HKD 4,87 | +%0,21 | HKD 4,60 | HKD 4,87 | HKD 4,60 | 420,00K |
| 2026-07-21 | HKD 4,86 | +%7,52 | HKD 4,50 | HKD 4,88 | HKD 4,50 | 512,00K |
| 2026-07-20 | HKD 4,52 | +%5,12 | HKD 4,33 | HKD 4,52 | HKD 4,30 | 186,00K |
| 2026-07-17 | HKD 4,30 | %0,00 | HKD 4,24 | HKD 4,30 | HKD 4,21 | 228,00K |
| 2026-07-16 | HKD 4,30 | -%0,92 | HKD 4,35 | HKD 4,35 | HKD 4,25 | 212,00K |
| 2026-07-15 | HKD 4,34 | +%1,17 | HKD 4,30 | HKD 4,37 | HKD 4,30 | 462,00K |
| 2026-07-14 | HKD 4,29 | -%0,69 | HKD 4,30 | HKD 4,32 | HKD 4,26 | 110,00K |
| 2026-07-13 | HKD 4,32 | -%1,82 | HKD 4,35 | HKD 4,38 | HKD 4,31 | 80,00K |
| 2026-07-10 | HKD 4,40 | +%0,23 | HKD 4,39 | HKD 4,47 | HKD 4,37 | 74,00K |
| 2026-07-09 | HKD 4,39 | -%1,35 | HKD 4,50 | HKD 4,50 | HKD 4,39 | 198,00K |
| 2026-07-08 | HKD 4,45 | +%5,20 | HKD 4,35 | HKD 4,45 | HKD 4,35 | 42,00K |
| 2026-07-07 | HKD 4,23 | -%2,08 | HKD 4,30 | HKD 4,32 | HKD 4,23 | 498,00K |
| 2026-07-06 | HKD 4,32 | -%0,46 | HKD 4,21 | HKD 4,38 | HKD 4,20 | 74,00K |
| 2026-07-03 | HKD 4,34 | +%0,70 | HKD 4,33 | HKD 4,49 | HKD 4,20 | 186,00K |
| 2026-07-02 | HKD 4,31 | +%2,62 | HKD 4,25 | HKD 4,36 | HKD 4,25 | 162,00K |
| 2026-06-30 | HKD 4,20 | -%4,55 | HKD 4,40 | HKD 4,40 | HKD 4,20 | 172,00K |
| 2026-06-29 | HKD 4,40 | +%4,51 | HKD 4,11 | HKD 4,50 | HKD 4,11 | 174,00K |
| 2026-06-26 | HKD 4,21 | -%5,61 | HKD 4,40 | HKD 4,45 | HKD 4,20 | 230,00K |
| 2026-06-25 | HKD 4,46 | +%0,45 | HKD 4,45 | HKD 4,56 | HKD 4,45 | 53,70K |
| 2026-06-24 | HKD 4,44 | +%0,45 | HKD 4,45 | HKD 4,56 | HKD 4,43 | 106,00K |
| 2026-06-23 | HKD 4,42 | -%1,56 | HKD 4,48 | HKD 4,48 | HKD 4,42 | 114,00K |
| 2026-06-22 | HKD 4,49 | -%0,44 | HKD 4,48 | HKD 4,49 | HKD 4,40 | 54,00K |
| 2026-06-18 | HKD 4,51 | +%1,35 | HKD 4,48 | HKD 4,55 | HKD 4,48 | 78,00K |
| 2026-06-17 | HKD 4,45 | +%1,60 | HKD 4,38 | HKD 4,49 | HKD 4,32 | 308,00K |
| 2026-06-16 | HKD 4,38 | -%1,79 | HKD 4,46 | HKD 4,46 | HKD 4,32 | 170,00K |
| 2026-06-15 | HKD 4,46 | +%3,48 | HKD 4,45 | HKD 4,49 | HKD 4,43 | 100,00K |
| 2026-06-12 | HKD 4,31 | +%2,13 | HKD 4,20 | HKD 4,36 | HKD 4,20 | 356,00K |
| 2026-06-11 | HKD 4,22 | -%1,40 | HKD 4,23 | HKD 4,28 | HKD 4,20 | 86,00K |
| 2026-06-10 | HKD 4,28 | -%1,38 | HKD 4,35 | HKD 4,35 | HKD 4,25 | 160,02K |
| 2026-06-09 | HKD 4,34 | -%0,91 | HKD 4,30 | HKD 4,46 | HKD 4,30 | 106,00K |
| 2026-06-08 | HKD 4,38 | -%0,45 | HKD 4,36 | HKD 4,38 | HKD 4,36 | 6,00K |
| 2026-06-05 | HKD 4,40 | -%0,68 | HKD 4,48 | HKD 4,51 | HKD 4,40 | 230,00K |
| 2026-06-04 | HKD 4,43 | -%0,67 | HKD 4,48 | HKD 4,48 | HKD 4,41 | 58,00K |
| 2026-06-03 | HKD 4,46 | -%0,67 | HKD 4,49 | HKD 4,52 | HKD 4,44 | 292,00K |
| 2026-06-02 | HKD 4,49 | -%0,44 | HKD 4,45 | HKD 4,53 | HKD 4,38 | 520,00K |
| 2026-06-01 | HKD 4,51 | -%1,53 | HKD 4,56 | HKD 4,59 | HKD 4,46 | 204,00K |
| 2026-05-29 | HKD 4,58 | +%0,88 | HKD 4,52 | HKD 4,60 | HKD 4,43 | 656,00K |
| 2026-05-28 | HKD 4,54 | -%3,81 | HKD 4,67 | HKD 4,67 | HKD 4,53 | 222,00K |
| 2026-05-27 | HKD 4,72 | -%1,05 | HKD 4,80 | HKD 4,95 | HKD 4,69 | 276,00K |
| 2026-05-26 | HKD 4,77 | +%1,06 | HKD 4,69 | HKD 4,91 | HKD 4,60 | 256,00K |