China Tower Corp. Ltd. Class H 0788
HKEX · Çin Hong Kong ÖİB · İletişim
HKD 9,00-0,04 (-%0,44)
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 8,99 | -%0,44 | HKD 9,03 | HKD 9,03 | HKD 8,96 | 25,42M |
| 2026-09-29 | HKD 9,03 | -%0,33 | HKD 9,01 | HKD 9,06 | HKD 8,99 | 13,52M |
| 2026-09-28 | HKD 9,06 | +%2,14 | HKD 8,90 | HKD 9,06 | HKD 8,88 | 22,14M |
| 2026-09-25 | HKD 8,88 | -%0,45 | HKD 8,94 | HKD 8,94 | HKD 8,80 | 22,38M |
| 2026-09-24 | HKD 8,91 | -%0,67 | HKD 8,98 | HKD 8,98 | HKD 8,91 | 24,01M |
| 2026-09-23 | HKD 8,98 | -%0,28 | HKD 9,07 | HKD 9,07 | HKD 8,96 | 28,17M |
| 2026-09-22 | HKD 9,00 | -%0,66 | HKD 9,02 | HKD 9,05 | HKD 8,98 | 12,51M |
| 2026-09-21 | HKD 9,06 | +%0,33 | HKD 9,00 | HKD 9,06 | HKD 8,94 | 14,04M |
| 2026-09-18 | HKD 9,03 | -%0,17 | HKD 9,03 | HKD 9,08 | HKD 9,00 | 21,74M |
| 2026-09-17 | HKD 9,05 | %0,00 | HKD 9,01 | HKD 9,05 | HKD 8,95 | 15,86M |
| 2026-09-16 | HKD 9,05 | +%0,39 | HKD 9,00 | HKD 9,05 | HKD 8,94 | 15,90M |
| 2026-09-15 | HKD 9,01 | -%0,72 | HKD 9,06 | HKD 9,09 | HKD 9,00 | 24,43M |
| 2026-09-14 | HKD 9,07 | +%0,50 | HKD 9,03 | HKD 9,09 | HKD 8,96 | 16,41M |
| 2026-09-11 | HKD 9,03 | -%0,33 | HKD 9,06 | HKD 9,07 | HKD 8,98 | 21,58M |
| 2026-09-10 | HKD 9,06 | -%0,55 | HKD 9,10 | HKD 9,11 | HKD 9,02 | 22,55M |
| 2026-09-09 | HKD 9,11 | -%0,38 | HKD 9,15 | HKD 9,18 | HKD 9,06 | 23,26M |
| 2026-09-08 | HKD 9,15 | -%0,05 | HKD 9,11 | HKD 9,23 | HKD 9,11 | 11,80M |
| 2026-09-07 | HKD 9,15 | +%0,99 | HKD 9,07 | HKD 9,15 | HKD 9,00 | 14,02M |
| 2026-09-04 | HKD 9,06 | -%1,15 | HKD 9,03 | HKD 9,10 | HKD 8,99 | 21,31M |
| 2026-09-03 | HKD 9,16 | +%0,16 | HKD 9,16 | HKD 9,27 | HKD 9,14 | 36,08M |
| 2026-09-02 | HKD 9,15 | -%0,38 | HKD 9,18 | HKD 9,19 | HKD 9,08 | 17,39M |
| 2026-09-01 | HKD 9,19 | +%0,71 | HKD 9,10 | HKD 9,21 | HKD 9,07 | 19,98M |
| 2026-08-31 | HKD 9,12 | -%0,27 | HKD 9,15 | HKD 9,16 | HKD 9,09 | 21,83M |
| 2026-08-28 | HKD 9,15 | -%0,44 | HKD 9,19 | HKD 9,20 | HKD 9,14 | 8,40M |
| 2026-08-27 | HKD 9,19 | -%0,70 | HKD 9,30 | HKD 9,30 | HKD 9,19 | 8,92M |
| 2026-08-26 | HKD 9,25 | -%0,11 | HKD 9,24 | HKD 9,32 | HKD 9,22 | 16,45M |
| 2026-08-25 | HKD 9,26 | -%0,96 | HKD 9,35 | HKD 9,35 | HKD 9,18 | 13,32M |
| 2026-08-24 | HKD 9,35 | %0,00 | HKD 9,35 | HKD 9,35 | HKD 9,23 | 12,91M |
| 2026-08-21 | HKD 9,35 | +%1,63 | HKD 9,23 | HKD 9,35 | HKD 9,22 | 10,14M |
| 2026-08-20 | HKD 9,20 | -%0,11 | HKD 9,23 | HKD 9,29 | HKD 9,20 | 7,84M |
| 2026-08-19 | HKD 9,21 | -%1,18 | HKD 9,32 | HKD 9,32 | HKD 9,15 | 39,46M |
| 2026-08-18 | HKD 9,32 | -%1,32 | HKD 9,44 | HKD 9,44 | HKD 9,20 | 17,22M |
| 2026-08-17 | HKD 9,44 | +%1,50 | HKD 9,31 | HKD 9,49 | HKD 9,31 | 22,68M |
| 2026-08-14 | HKD 9,31 | -%0,11 | HKD 9,24 | HKD 9,40 | HKD 9,24 | 15,52M |
| 2026-08-13 | HKD 9,31 | %0,00 | HKD 9,26 | HKD 9,34 | HKD 9,21 | 22,08M |
| 2026-08-12 | HKD 9,31 | -%4,17 | HKD 9,70 | HKD 9,72 | HKD 9,10 | 49,07M |
| 2026-08-11 | HKD 9,72 | -%0,26 | HKD 9,72 | HKD 9,85 | HKD 9,58 | 13,31M |
| 2026-08-10 | HKD 9,74 | +%0,10 | HKD 9,77 | HKD 9,80 | HKD 9,72 | 7,69M |
| 2026-08-07 | HKD 9,73 | -%0,61 | HKD 9,80 | HKD 9,82 | HKD 9,68 | 11,83M |
| 2026-08-06 | HKD 9,80 | -%1,71 | HKD 9,86 | HKD 9,86 | HKD 9,76 | 12,51M |
| 2026-08-05 | HKD 9,97 | +%0,81 | HKD 9,88 | HKD 9,97 | HKD 9,73 | 14,30M |
| 2026-08-04 | HKD 9,89 | -%1,15 | HKD 10,00 | HKD 10,03 | HKD 9,80 | 14,61M |
| 2026-08-03 | HKD 10,00 | -%0,30 | HKD 10,02 | HKD 10,13 | HKD 9,93 | 13,87M |
| 2026-07-31 | HKD 10,03 | -%0,20 | HKD 10,06 | HKD 10,06 | HKD 9,91 | 42,59M |
| 2026-07-30 | HKD 10,05 | +%1,52 | HKD 9,90 | HKD 10,05 | HKD 9,87 | 10,59M |
| 2026-07-29 | HKD 9,90 | +%1,23 | HKD 9,82 | HKD 9,94 | HKD 9,82 | 10,15M |
| 2026-07-28 | HKD 9,78 | +%1,45 | HKD 9,67 | HKD 9,80 | HKD 9,61 | 9,45M |
| 2026-07-27 | HKD 9,64 | +%0,42 | HKD 9,65 | HKD 9,73 | HKD 9,61 | 10,85M |
| 2026-07-24 | HKD 9,60 | -%2,34 | HKD 9,79 | HKD 9,79 | HKD 9,55 | 7,23M |
| 2026-07-23 | HKD 9,83 | +%1,76 | HKD 9,66 | HKD 9,87 | HKD 9,65 | 12,28M |
| 2026-07-22 | HKD 9,66 | +%0,31 | HKD 9,64 | HKD 9,73 | HKD 9,57 | 9,66M |
| 2026-07-21 | HKD 9,63 | +%0,31 | HKD 9,60 | HKD 9,67 | HKD 9,49 | 11,06M |
| 2026-07-20 | HKD 9,60 | +%3,11 | HKD 9,33 | HKD 9,60 | HKD 9,33 | 12,77M |
| 2026-07-17 | HKD 9,31 | -%0,85 | HKD 9,39 | HKD 9,46 | HKD 9,23 | 13,26M |
| 2026-07-16 | HKD 9,39 | +%1,19 | HKD 9,22 | HKD 9,44 | HKD 9,22 | 13,60M |
| 2026-07-15 | HKD 9,28 | +%0,87 | HKD 9,20 | HKD 9,28 | HKD 9,17 | 7,55M |
| 2026-07-14 | HKD 9,20 | -%0,76 | HKD 9,25 | HKD 9,28 | HKD 9,12 | 10,67M |
| 2026-07-13 | HKD 9,27 | +%1,09 | HKD 9,13 | HKD 9,27 | HKD 9,07 | 14,44M |
| 2026-07-10 | HKD 9,17 | +%1,78 | HKD 9,10 | HKD 9,21 | HKD 9,02 | 10,39M |
| 2026-07-09 | HKD 9,01 | -%0,77 | HKD 9,02 | HKD 9,15 | HKD 8,97 | 8,68M |
| 2026-07-08 | HKD 9,08 | +%1,91 | HKD 8,91 | HKD 9,08 | HKD 8,91 | 8,89M |
| 2026-07-07 | HKD 8,91 | -%1,11 | HKD 9,00 | HKD 9,03 | HKD 8,87 | 13,71M |
| 2026-07-06 | HKD 9,01 | -%0,33 | HKD 9,06 | HKD 9,13 | HKD 8,99 | 8,72M |
| 2026-07-03 | HKD 9,04 | +%1,35 | HKD 8,95 | HKD 9,09 | HKD 8,95 | 10,83M |
| 2026-07-02 | HKD 8,92 | +%1,25 | HKD 8,92 | HKD 9,04 | HKD 8,87 | 14,60M |
| 2026-06-30 | HKD 8,81 | -%1,56 | HKD 8,93 | HKD 8,95 | HKD 8,68 | 21,33M |
| 2026-06-29 | HKD 8,95 | +%0,34 | HKD 8,94 | HKD 8,97 | HKD 8,81 | 10,71M |
| 2026-06-26 | HKD 8,92 | -%2,94 | HKD 9,19 | HKD 9,19 | HKD 8,66 | 36,71M |
| 2026-06-25 | HKD 9,19 | -%0,43 | HKD 9,26 | HKD 9,38 | HKD 9,12 | 26,00M |
| 2026-06-24 | HKD 9,23 | -%0,43 | HKD 9,29 | HKD 9,31 | HKD 9,17 | 18,68M |
| 2026-06-23 | HKD 9,27 | -%1,38 | HKD 9,40 | HKD 9,48 | HKD 9,22 | 14,11M |
| 2026-06-22 | HKD 9,40 | +%0,97 | HKD 9,29 | HKD 9,42 | HKD 9,24 | 20,48M |
| 2026-06-18 | HKD 9,31 | -%1,48 | HKD 9,40 | HKD 9,45 | HKD 9,23 | 57,08M |
| 2026-06-17 | HKD 9,45 | -%1,15 | HKD 9,53 | HKD 9,55 | HKD 9,41 | 14,66M |
| 2026-06-16 | HKD 9,56 | -%2,15 | HKD 9,77 | HKD 9,85 | HKD 9,53 | 15,21M |
| 2026-06-15 | HKD 9,77 | +%0,51 | HKD 9,76 | HKD 9,83 | HKD 9,69 | 20,87M |
| 2026-06-12 | HKD 9,72 | +%0,62 | HKD 9,68 | HKD 9,78 | HKD 9,65 | 13,56M |
| 2026-06-11 | HKD 9,66 | -%0,41 | HKD 9,69 | HKD 9,77 | HKD 9,59 | 12,58M |
| 2026-06-10 | HKD 9,70 | +%0,52 | HKD 9,65 | HKD 9,73 | HKD 9,53 | 21,33M |
| 2026-06-09 | HKD 9,65 | -%0,92 | HKD 9,74 | HKD 9,76 | HKD 9,58 | 14,07M |
| 2026-06-08 | HKD 9,74 | -%1,42 | HKD 9,81 | HKD 9,88 | HKD 9,65 | 13,16M |
| 2026-06-05 | HKD 9,88 | -%1,10 | HKD 10,00 | HKD 10,00 | HKD 9,84 | 10,01M |
| 2026-06-04 | HKD 9,99 | -%0,60 | HKD 10,04 | HKD 10,04 | HKD 9,92 | 10,86M |
| 2026-06-03 | HKD 10,05 | -%0,50 | HKD 10,11 | HKD 10,11 | HKD 9,98 | 11,09M |
| 2026-06-02 | HKD 10,10 | +%0,80 | HKD 10,03 | HKD 10,10 | HKD 9,95 | 14,09M |
| 2026-06-01 | HKD 10,02 | +%1,01 | HKD 9,92 | HKD 10,10 | HKD 9,89 | 17,75M |
| 2026-05-29 | HKD 9,92 | +%0,51 | HKD 9,93 | HKD 10,05 | HKD 9,86 | 40,70M |
| 2026-05-28 | HKD 9,87 | -%1,30 | HKD 10,05 | HKD 10,05 | HKD 9,81 | 28,67M |
| 2026-05-27 | HKD 10,00 | -%1,57 | HKD 10,10 | HKD 10,19 | HKD 9,94 | 24,67M |
| 2026-05-26 | HKD 10,16 | -%1,07 | HKD 10,33 | HKD 10,33 | HKD 10,16 | 15,27M |