Value Partners Group Limited 0806
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,88+0,03 (+%1,62)
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 1,88 | +%1,62 | HKD 1,85 | HKD 1,90 | HKD 1,82 | 1,56M |
| 2026-09-29 | HKD 1,85 | -%2,63 | HKD 1,88 | HKD 1,88 | HKD 1,83 | 1,18M |
| 2026-09-28 | HKD 1,90 | -%3,31 | HKD 1,99 | HKD 2,00 | HKD 1,88 | 1,91M |
| 2026-09-25 | HKD 1,97 | -%1,01 | HKD 1,98 | HKD 1,99 | HKD 1,94 | 1,15M |
| 2026-09-24 | HKD 1,99 | -%0,25 | HKD 1,99 | HKD 1,99 | HKD 1,98 | 328,00K |
| 2026-09-23 | HKD 1,99 | %0,00 | HKD 1,98 | HKD 2,01 | HKD 1,98 | 1,00M |
| 2026-09-22 | HKD 1,99 | +%0,51 | HKD 1,99 | HKD 1,99 | HKD 1,98 | 339,00K |
| 2026-09-21 | HKD 1,98 | -%0,25 | HKD 1,99 | HKD 2,02 | HKD 1,96 | 1,88M |
| 2026-09-18 | HKD 1,99 | +%1,02 | HKD 2,00 | HKD 2,01 | HKD 1,98 | 1,79M |
| 2026-09-17 | HKD 1,97 | -%0,76 | HKD 1,99 | HKD 1,99 | HKD 1,96 | 635,00K |
| 2026-09-16 | HKD 1,98 | -%0,25 | HKD 1,99 | HKD 1,99 | HKD 1,98 | 485,00K |
| 2026-09-15 | HKD 1,99 | -%0,75 | HKD 2,01 | HKD 2,03 | HKD 1,99 | 521,00K |
| 2026-09-14 | HKD 2,00 | -%0,50 | HKD 2,00 | HKD 2,02 | HKD 2,00 | 714,00K |
| 2026-09-11 | HKD 2,01 | -%0,74 | HKD 2,00 | HKD 2,02 | HKD 1,98 | 724,00K |
| 2026-09-10 | HKD 2,03 | -%1,22 | HKD 2,05 | HKD 2,07 | HKD 2,02 | 1,02M |
| 2026-09-09 | HKD 2,05 | +%1,23 | HKD 2,07 | HKD 2,07 | HKD 2,03 | 821,00K |
| 2026-09-08 | HKD 2,03 | -%1,70 | HKD 2,07 | HKD 2,07 | HKD 2,01 | 1,57M |
| 2026-09-07 | HKD 2,06 | -%1,20 | HKD 2,08 | HKD 2,09 | HKD 2,02 | 957,00K |
| 2026-09-04 | HKD 2,09 | +%5,04 | HKD 2,01 | HKD 2,09 | HKD 2,00 | 2,56M |
| 2026-09-03 | HKD 1,99 | +%1,02 | HKD 1,99 | HKD 2,06 | HKD 1,98 | 3,30M |
| 2026-09-02 | HKD 1,97 | -%0,51 | HKD 1,96 | HKD 1,98 | HKD 1,94 | 960,00K |
| 2026-09-01 | HKD 1,98 | +%0,77 | HKD 1,95 | HKD 2,01 | HKD 1,95 | 3,29M |
| 2026-08-31 | HKD 1,96 | %0,00 | HKD 1,97 | HKD 1,98 | HKD 1,93 | 2,60M |
| 2026-08-28 | HKD 1,96 | %0,00 | HKD 1,99 | HKD 1,99 | HKD 1,96 | 2,72M |
| 2026-08-27 | HKD 1,96 | -%2,97 | HKD 2,06 | HKD 2,06 | HKD 1,96 | 4,86M |
| 2026-08-26 | HKD 2,02 | %0,00 | HKD 2,02 | HKD 2,06 | HKD 2,02 | 1,18M |
| 2026-08-25 | HKD 2,02 | -%0,49 | HKD 2,04 | HKD 2,05 | HKD 2,01 | 471,00K |
| 2026-08-24 | HKD 2,03 | +%0,74 | HKD 2,01 | HKD 2,05 | HKD 2,00 | 1,35M |
| 2026-08-21 | HKD 2,02 | -%1,95 | HKD 2,04 | HKD 2,04 | HKD 2,01 | 1,16M |
| 2026-08-20 | HKD 2,06 | +%1,73 | HKD 2,10 | HKD 2,10 | HKD 2,02 | 755,00K |
| 2026-08-19 | HKD 2,02 | -%2,88 | HKD 2,08 | HKD 2,10 | HKD 1,98 | 5,79M |
| 2026-08-18 | HKD 2,08 | +%0,73 | HKD 2,08 | HKD 2,11 | HKD 2,06 | 840,00K |
| 2026-08-17 | HKD 2,07 | +%1,23 | HKD 2,04 | HKD 2,10 | HKD 2,04 | 341,00K |
| 2026-08-14 | HKD 2,04 | -%1,92 | HKD 2,07 | HKD 2,08 | HKD 2,04 | 433,00K |
| 2026-08-13 | HKD 2,08 | -%0,95 | HKD 2,10 | HKD 2,12 | HKD 2,07 | 435,00K |
| 2026-08-12 | HKD 2,10 | -%1,41 | HKD 2,13 | HKD 2,13 | HKD 2,10 | 1,91M |
| 2026-08-11 | HKD 2,13 | -%2,29 | HKD 2,23 | HKD 2,23 | HKD 2,13 | 960,00K |
| 2026-08-10 | HKD 2,18 | +%2,11 | HKD 2,15 | HKD 2,18 | HKD 2,15 | 824,00K |
| 2026-08-07 | HKD 2,13 | -%2,95 | HKD 2,21 | HKD 2,21 | HKD 2,13 | 710,00K |
| 2026-08-06 | HKD 2,20 | -%0,90 | HKD 2,21 | HKD 2,21 | HKD 2,16 | 655,00K |
| 2026-08-05 | HKD 2,22 | +%3,50 | HKD 2,15 | HKD 2,22 | HKD 2,15 | 1,90M |
| 2026-08-04 | HKD 2,14 | -%1,38 | HKD 2,19 | HKD 2,20 | HKD 2,14 | 558,00K |
| 2026-08-03 | HKD 2,17 | +%2,11 | HKD 2,11 | HKD 2,17 | HKD 2,11 | 478,00K |
| 2026-07-31 | HKD 2,13 | +%0,47 | HKD 2,10 | HKD 2,15 | HKD 2,10 | 400,00K |
| 2026-07-30 | HKD 2,12 | +%0,47 | HKD 2,11 | HKD 2,13 | HKD 2,08 | 1,05M |
| 2026-07-29 | HKD 2,11 | +%2,43 | HKD 2,05 | HKD 2,12 | HKD 2,04 | 2,04M |
| 2026-07-28 | HKD 2,06 | -%0,48 | HKD 2,10 | HKD 2,10 | HKD 2,05 | 593,00K |
| 2026-07-27 | HKD 2,07 | -%0,48 | HKD 2,07 | HKD 2,10 | HKD 2,06 | 1,96M |
| 2026-07-24 | HKD 2,08 | %0,00 | HKD 2,04 | HKD 2,08 | HKD 2,02 | 1,34M |
| 2026-07-23 | HKD 2,08 | +%2,97 | HKD 2,01 | HKD 2,09 | HKD 2,01 | 2,83M |
| 2026-07-22 | HKD 2,02 | %0,00 | HKD 2,02 | HKD 2,03 | HKD 1,97 | 1,75M |
| 2026-07-21 | HKD 2,02 | +%1,51 | HKD 2,00 | HKD 2,05 | HKD 2,00 | 1,80M |
| 2026-07-20 | HKD 1,99 | +%1,53 | HKD 1,96 | HKD 2,01 | HKD 1,96 | 9,66M |
| 2026-07-17 | HKD 1,96 | -%2,49 | HKD 2,01 | HKD 2,02 | HKD 1,92 | 5,62M |
| 2026-07-16 | HKD 2,01 | %0,00 | HKD 2,00 | HKD 2,04 | HKD 2,00 | 3,64M |
| 2026-07-15 | HKD 2,01 | -%1,47 | HKD 2,03 | HKD 2,04 | HKD 2,00 | 5,60M |
| 2026-07-14 | HKD 2,04 | +%3,03 | HKD 1,98 | HKD 2,09 | HKD 1,95 | 10,16M |
| 2026-07-13 | HKD 1,98 | -%1,98 | HKD 2,03 | HKD 2,03 | HKD 1,98 | 3,52M |
| 2026-07-10 | HKD 2,02 | -%0,98 | HKD 2,00 | HKD 2,07 | HKD 2,00 | 3,11M |
| 2026-07-09 | HKD 2,04 | -%0,49 | HKD 2,03 | HKD 2,07 | HKD 2,00 | 1,78M |
| 2026-07-08 | HKD 2,05 | -%1,44 | HKD 2,08 | HKD 2,08 | HKD 1,97 | 3,30M |
| 2026-07-07 | HKD 2,08 | +%4,00 | HKD 2,00 | HKD 2,08 | HKD 1,96 | 10,07M |
| 2026-07-06 | HKD 2,00 | -%0,99 | HKD 2,02 | HKD 2,05 | HKD 1,99 | 2,63M |
| 2026-07-03 | HKD 2,02 | %0,00 | HKD 2,04 | HKD 2,06 | HKD 1,98 | 4,88M |
| 2026-07-02 | HKD 2,02 | -%1,46 | HKD 2,06 | HKD 2,07 | HKD 1,99 | 5,70M |
| 2026-06-30 | HKD 2,05 | +%0,49 | HKD 2,07 | HKD 2,07 | HKD 2,03 | 5,18M |
| 2026-06-29 | HKD 2,04 | +%0,99 | HKD 2,02 | HKD 2,05 | HKD 2,00 | 3,54M |
| 2026-06-26 | HKD 2,02 | -%0,98 | HKD 2,04 | HKD 2,06 | HKD 2,01 | 7,13M |
| 2026-06-25 | HKD 2,04 | +%2,00 | HKD 2,01 | HKD 2,07 | HKD 2,01 | 3,50M |
| 2026-06-24 | HKD 2,00 | -%1,48 | HKD 2,04 | HKD 2,06 | HKD 2,00 | 2,53M |
| 2026-06-23 | HKD 2,03 | -%3,33 | HKD 2,05 | HKD 2,09 | HKD 2,03 | 7,01M |
| 2026-06-22 | HKD 2,10 | -%0,47 | HKD 2,08 | HKD 2,10 | HKD 2,05 | 1,61M |
| 2026-06-18 | HKD 2,11 | +%0,48 | HKD 2,08 | HKD 2,13 | HKD 2,07 | 3,31M |
| 2026-06-17 | HKD 2,10 | +%2,94 | HKD 2,04 | HKD 2,11 | HKD 2,01 | 2,89M |
| 2026-06-16 | HKD 2,04 | -%1,45 | HKD 2,06 | HKD 2,08 | HKD 2,04 | 1,12M |
| 2026-06-15 | HKD 2,07 | +%3,50 | HKD 2,04 | HKD 2,07 | HKD 2,00 | 2,69M |
| 2026-06-12 | HKD 2,00 | -%0,99 | HKD 2,04 | HKD 2,08 | HKD 2,00 | 2,51M |
| 2026-06-11 | HKD 2,02 | -%0,98 | HKD 2,04 | HKD 2,04 | HKD 2,01 | 1,90M |
| 2026-06-10 | HKD 2,04 | -%1,92 | HKD 2,06 | HKD 2,07 | HKD 2,00 | 1,22M |
| 2026-06-09 | HKD 2,08 | +%0,48 | HKD 2,05 | HKD 2,10 | HKD 2,01 | 1,73M |
| 2026-06-08 | HKD 2,07 | -%1,43 | HKD 2,06 | HKD 2,11 | HKD 2,05 | 1,08M |
| 2026-06-05 | HKD 2,10 | +%1,45 | HKD 2,07 | HKD 2,11 | HKD 2,05 | 2,38M |
| 2026-06-04 | HKD 2,07 | -%1,43 | HKD 2,06 | HKD 2,11 | HKD 2,06 | 1,58M |
| 2026-06-03 | HKD 2,10 | -%1,41 | HKD 2,11 | HKD 2,12 | HKD 2,07 | 1,55M |
| 2026-06-02 | HKD 2,13 | +%1,91 | HKD 2,09 | HKD 2,13 | HKD 2,06 | 1,60M |
| 2026-06-01 | HKD 2,09 | -%0,48 | HKD 2,08 | HKD 2,14 | HKD 2,06 | 803,00K |
| 2026-05-29 | HKD 2,10 | %0,00 | HKD 2,13 | HKD 2,13 | HKD 2,08 | 613,00K |
| 2026-05-28 | HKD 2,10 | -%2,33 | HKD 2,15 | HKD 2,15 | HKD 2,10 | 793,00K |
| 2026-05-27 | HKD 2,15 | +%0,47 | HKD 2,15 | HKD 2,16 | HKD 2,11 | 2,65M |
| 2026-05-26 | HKD 2,14 | +%1,42 | HKD 2,10 | HKD 2,17 | HKD 2,08 | 1,50M |