Pinestone Capital Ltd 0804
HKEX · Çin Hong Kong ÖİB · Finans
HKD 15,83-0,48 (-%2,94)
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 15,83 | -%2,94 | HKD 16,34 | HKD 16,34 | HKD 15,78 | 480,00K |
| 2026-09-29 | HKD 16,31 | +%0,99 | HKD 15,80 | HKD 16,51 | HKD 15,79 | 371,18K |
| 2026-09-28 | HKD 16,15 | +%0,94 | HKD 16,00 | HKD 16,61 | HKD 15,41 | 275,20K |
| 2026-09-25 | HKD 16,00 | +%3,23 | HKD 16,00 | HKD 16,10 | HKD 15,70 |
| 115,00K |
| 2026-09-24 | HKD 15,50 | +%1,31 | HKD 15,04 | HKD 16,27 | HKD 14,70 | 1,13M |
| 2026-09-23 | HKD 15,30 | +%2,00 | HKD 15,80 | HKD 16,55 | HKD 14,50 | 850,67K |
| 2026-09-22 | HKD 15,00 | +%3,81 | HKD 14,45 | HKD 15,50 | HKD 13,49 | 898,52K |
| 2026-09-21 | HKD 14,45 | -%0,21 | HKD 14,40 | HKD 14,51 | HKD 13,80 | 155,28K |
| 2026-09-18 | HKD 14,48 | +%0,98 | HKD 14,10 | HKD 14,48 | HKD 14,10 | 276,13K |
| 2026-09-17 | HKD 14,34 | +%1,56 | HKD 14,59 | HKD 14,59 | HKD 13,80 | 195,63K |
| 2026-09-16 | HKD 14,12 | +%0,21 | HKD 14,22 | HKD 14,32 | HKD 13,80 | 205,00K |
| 2026-09-15 | HKD 14,09 | +%2,10 | HKD 13,76 | HKD 14,40 | HKD 13,22 | 1,42M |
| 2026-09-14 | HKD 13,80 | +%1,10 | HKD 14,97 | HKD 14,98 | HKD 13,13 | 350,00K |
| 2026-09-11 | HKD 13,65 | -%4,75 | HKD 14,28 | HKD 14,30 | HKD 13,60 | 490,00K |
| 2026-09-10 | HKD 14,33 | +%2,36 | HKD 14,42 | HKD 15,18 | HKD 13,80 | 316,35K |
| 2026-09-09 | HKD 14,00 | %0,00 | HKD 14,40 | HKD 14,40 | HKD 13,95 | 165,13K |
| 2026-09-08 | HKD 14,00 | %0,00 | HKD 15,00 | HKD 15,38 | HKD 13,45 | 260,00K |
| 2026-09-07 | HKD 14,00 | +%0,79 | HKD 13,88 | HKD 14,30 | HKD 13,10 | 205,00K |
| 2026-09-04 | HKD 13,89 | +%0,51 | HKD 14,10 | HKD 13,90 | HKD 13,03 | 245,00K |
| 2026-09-03 | HKD 13,82 | -%1,22 | HKD 13,50 | HKD 13,99 | HKD 13,10 | 95,15K |
| 2026-09-02 | HKD 13,99 | -%2,64 | HKD 15,30 | HKD 15,40 | HKD 13,51 | 272,93K |
| 2026-09-01 | HKD 14,37 | -%7,17 | HKD 15,00 | HKD 15,50 | HKD 14,21 | 274,62K |
| 2026-08-31 | HKD 15,48 | %0,00 | HKD 16,77 | HKD 16,78 | HKD 15,02 | 452,44K |
| 2026-08-28 | HKD 15,48 | -%0,96 | HKD 15,10 | HKD 15,60 | HKD 15,00 | 124,63K |
| 2026-08-27 | HKD 15,63 | +%1,69 | HKD 16,00 | HKD 16,40 | HKD 15,28 | 271,02K |
| 2026-08-26 | HKD 15,37 | +%2,33 | HKD 15,44 | HKD 15,44 | HKD 14,82 | 250,25K |
| 2026-08-25 | HKD 15,02 | -%1,12 | HKD 16,69 | HKD 16,70 | HKD 14,85 | 272,38K |
| 2026-08-24 | HKD 15,19 | +%1,27 | HKD 15,00 | HKD 15,35 | HKD 15,00 | 186,25K |
| 2026-08-21 | HKD 15,00 | +%9,81 | HKD 14,09 | HKD 15,03 | HKD 14,09 | 306,36K |
| 2026-08-20 | HKD 13,66 | +%1,04 | HKD 13,02 | HKD 14,08 | HKD 13,02 | 243,44K |
| 2026-08-19 | HKD 13,52 | -%0,29 | HKD 13,57 | HKD 13,57 | HKD 12,55 | 275,00K |
| 2026-08-18 | HKD 13,56 | +%0,22 | HKD 13,98 | HKD 14,08 | HKD 13,28 | 1,59M |
| 2026-08-17 | HKD 13,53 | +%0,22 | HKD 13,55 | HKD 14,88 | HKD 13,05 | 506,55K |
| 2026-08-14 | HKD 13,50 | +%10,02 | HKD 13,00 | HKD 15,00 | HKD 12,40 | 1,37M |
| 2026-08-13 | HKD 12,27 | +%6,42 | HKD 11,50 | HKD 12,32 | HKD 11,46 | 189,42K |
| 2026-08-12 | HKD 11,53 | +%10,55 | HKD 10,43 | HKD 11,53 | HKD 10,43 | 704,27K |
| 2026-08-11 | HKD 10,43 | +%6,43 | HKD 9,80 | HKD 10,78 | HKD 9,80 | 93,66K |
| 2026-08-10 | HKD 9,80 | +%6,00 | HKD 9,24 | HKD 10,01 | HKD 9,23 | 166,36K |
| 2026-08-07 | HKD 9,24 | +%0,49 | HKD 9,20 | HKD 9,89 | HKD 9,20 | 213,26K |
| 2026-08-06 | HKD 9,20 | +%2,22 | HKD 9,03 | HKD 9,46 | HKD 9,00 | 170,00K |
| 2026-08-05 | HKD 9,00 | +%1,12 | HKD 8,91 | HKD 9,76 | HKD 7,61 | 477,79K |
| 2026-08-04 | HKD 8,90 | -%11,00 | HKD 10,00 | HKD 10,60 | HKD 8,00 | 355,86K |
| 2026-08-03 | HKD 10,00 | +%15,74 | HKD 8,70 | HKD 10,20 | HKD 8,96 | 459,50K |
| 2026-07-31 | HKD 8,64 | +%11,63 | HKD 8,00 | HKD 8,64 | HKD 7,70 | 656,45K |
| 2026-07-30 | HKD 7,74 | +%18,71 | HKD 6,75 | HKD 8,86 | HKD 6,75 | 1,37M |
| 2026-07-29 | HKD 6,52 | +%59,02 | HKD 4,31 | HKD 8,00 | HKD 4,31 | 1,79M |
| 2026-07-28 | HKD 4,10 | +%10,51 | HKD 3,73 | HKD 4,10 | HKD 3,73 | 20,50K |
| 2026-07-27 | HKD 3,71 | +%3,06 | HKD 3,71 | HKD 3,71 | HKD 3,71 | 0 |
| 2026-07-24 | HKD 3,60 | -%1,64 | HKD 3,60 | HKD 3,60 | HKD 3,60 | 0 |
| 2026-07-23 | HKD 3,66 | -%3,68 | HKD 3,56 | HKD 3,66 | HKD 3,56 | 15,00K |
| 2026-07-22 | HKD 3,80 | +%14,46 | HKD 3,33 | HKD 4,00 | HKD 3,33 | 149,40K |
| 2026-07-21 | HKD 3,32 | +%0,30 | HKD 3,31 | HKD 3,40 | HKD 3,31 | 30,75K |
| 2026-07-20 | HKD 3,31 | -%0,30 | HKD 3,31 | HKD 3,31 | HKD 3,31 | 11,50K |
| 2026-07-17 | HKD 3,32 | +%0,30 | HKD 3,32 | HKD 3,32 | HKD 3,32 | 0 |
| 2026-07-16 | HKD 3,31 | -%0,60 | HKD 3,31 | HKD 3,31 | HKD 3,31 | 0 |
| 2026-07-15 | HKD 3,33 | +%0,30 | HKD 3,33 | HKD 3,33 | HKD 3,33 | 0 |
| 2026-07-14 | HKD 3,32 | +%0,30 | HKD 3,30 | HKD 3,49 | HKD 3,30 | 20,00K |
| 2026-07-13 | HKD 3,31 | -%0,60 | HKD 3,31 | HKD 3,31 | HKD 3,31 | 0 |
| 2026-07-10 | HKD 3,33 | %0,00 | HKD 3,34 | HKD 3,34 | HKD 3,33 | 50,58K |
| 2026-07-09 | HKD 3,33 | +%0,60 | HKD 3,33 | HKD 3,33 | HKD 3,33 | 0 |
| 2026-07-08 | HKD 3,31 | -%5,43 | HKD 3,48 | HKD 3,50 | HKD 3,31 | 15,00K |
| 2026-07-07 | HKD 3,50 | +%2,64 | HKD 3,50 | HKD 3,50 | HKD 3,50 | 0 |
| 2026-07-06 | HKD 3,41 | +%2,71 | HKD 3,31 | HKD 3,78 | HKD 3,31 | 30,00K |
| 2026-07-03 | HKD 3,32 | +%3,11 | HKD 3,21 | HKD 3,40 | HKD 3,21 | 30,25K |
| 2026-07-02 | HKD 3,22 | -%3,01 | HKD 3,22 | HKD 3,22 | HKD 3,22 | 0 |
| 2026-06-30 | HKD 3,32 | -%0,30 | HKD 3,30 | HKD 3,32 | HKD 3,30 | 65,13K |
| 2026-06-29 | HKD 3,33 | +%0,91 | HKD 3,33 | HKD 3,33 | HKD 3,33 | 0 |
| 2026-06-26 | HKD 3,30 | -%0,90 | HKD 3,31 | HKD 3,31 | HKD 3,30 | 23,08K |
| 2026-06-25 | HKD 3,33 | %0,00 | HKD 3,33 | HKD 3,34 | HKD 3,33 | 38,00K |
| 2026-06-24 | HKD 3,33 | +%0,60 | HKD 3,33 | HKD 3,33 | HKD 3,33 | 0 |
| 2026-06-23 | HKD 3,31 | -%2,65 | HKD 3,42 | HKD 3,42 | HKD 3,31 | 11,13K |
| 2026-06-22 | HKD 3,40 | -%1,45 | HKD 3,40 | HKD 3,40 | HKD 3,40 | 0 |
| 2026-06-18 | HKD 3,45 | +%1,47 | HKD 3,43 | HKD 3,43 | HKD 3,40 | 11,00K |
| 2026-06-17 | HKD 3,40 | -%3,41 | HKD 3,43 | HKD 3,49 | HKD 3,40 | 19,38K |
| 2026-06-16 | HKD 3,52 | +%1,44 | HKD 3,52 | HKD 3,52 | HKD 3,52 | 0 |
| 2026-06-15 | HKD 3,47 | -%2,80 | HKD 3,47 | HKD 3,47 | HKD 3,47 | 0 |
| 2026-06-12 | HKD 3,57 | +%4,69 | HKD 3,41 | HKD 3,72 | HKD 3,41 | 20,00K |
| 2026-06-11 | HKD 3,41 | -%0,58 | HKD 3,41 | HKD 3,41 | HKD 3,41 | 0 |
| 2026-06-10 | HKD 3,43 | -%4,99 | HKD 3,64 | HKD 3,66 | HKD 3,41 | 30,00K |
| 2026-06-09 | HKD 3,61 | -%2,43 | HKD 3,65 | HKD 3,70 | HKD 3,61 | 20,00K |
| 2026-06-08 | HKD 3,70 | -%1,86 | HKD 3,70 | HKD 3,70 | HKD 3,70 | 0 |
| 2026-06-05 | HKD 3,77 | +%0,80 | HKD 3,77 | HKD 3,77 | HKD 3,77 | 15,13K |
| 2026-06-04 | HKD 3,74 | -%0,53 | HKD 3,73 | HKD 3,74 | HKD 3,73 | 15,00K |
| 2026-06-03 | HKD 3,76 | -%1,57 | HKD 3,76 | HKD 3,76 | HKD 3,76 | 0 |
| 2026-06-02 | HKD 3,82 | -%2,05 | HKD 3,82 | HKD 3,82 | HKD 3,82 | 0 |
| 2026-06-01 | HKD 3,90 | -%2,50 | HKD 3,90 | HKD 3,90 | HKD 3,90 | 0 |
| 2026-05-29 | HKD 4,00 | %0,00 | HKD 3,76 | HKD 4,20 | HKD 3,76 | 53,50K |
| 2026-05-28 | HKD 4,00 | +%5,26 | HKD 3,83 | HKD 4,20 | HKD 3,83 | 91,05K |
| 2026-05-27 | HKD 3,80 | +%3,83 | HKD 3,63 | HKD 3,80 | HKD 3,63 | 115,20K |
| 2026-05-26 | HKD 3,66 | +%0,83 | HKD 3,65 | HKD 3,67 | HKD 3,65 | 16,00K |