China Jinmao Holdings Group Limited 0817
HKEX · Çin Hong Kong ÖİB · Finans
HKD 1,32-0,05 (-%3,65)
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 1,32 | -%3,65 | HKD 1,33 | HKD 1,37 | HKD 1,25 | 172,04M |
| 2026-09-29 | HKD 1,37 | +%7,45 | HKD 1,27 | HKD 1,38 | HKD 1,27 | 141,87M |
| 2026-09-28 | HKD 1,27 | +%6,69 | HKD 1,20 | HKD 1,28 | HKD 1,20 | 64,91M |
| 2026-09-25 | HKD 1,20 | -%1,65 | HKD 1,22 | HKD 1,22 | HKD 1,16 | 13,76M |
| 2026-09-24 | HKD 1,22 | -%1,62 | HKD 1,24 | HKD 1,24 | HKD 1,21 | 38,69M |
| 2026-09-23 | HKD 1,24 | -%0,40 | HKD 1,25 | HKD 1,30 | HKD 1,23 | 88,96M |
| 2026-09-22 | HKD 1,24 | -%1,20 | HKD 1,25 | HKD 1,26 | HKD 1,22 | 54,39M |
| 2026-09-21 | HKD 1,25 | +%2,03 | HKD 1,23 | HKD 1,29 | HKD 1,19 | 104,97M |
| 2026-09-18 | HKD 1,23 | +%3,36 | HKD 1,20 | HKD 1,24 | HKD 1,18 | 64,33M |
| 2026-09-17 | HKD 1,19 | -%0,83 | HKD 1,20 | HKD 1,20 | HKD 1,16 | 21,68M |
| 2026-09-16 | HKD 1,20 | %0,00 | HKD 1,19 | HKD 1,21 | HKD 1,15 | 64,29M |
| 2026-09-15 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,22 | HKD 1,18 | 25,40M |
| 2026-09-14 | HKD 1,20 | -%2,83 | HKD 1,23 | HKD 1,23 | HKD 1,19 | 47,63M |
| 2026-09-11 | HKD 1,24 | -%1,98 | HKD 1,25 | HKD 1,25 | HKD 1,21 | 43,32M |
| 2026-09-10 | HKD 1,26 | -%0,40 | HKD 1,26 | HKD 1,28 | HKD 1,24 | 43,32M |
| 2026-09-09 | HKD 1,26 | -%5,24 | HKD 1,34 | HKD 1,34 | HKD 1,26 | 100,98M |
| 2026-09-08 | HKD 1,34 | +%1,14 | HKD 1,33 | HKD 1,35 | HKD 1,31 | 30,40M |
| 2026-09-07 | HKD 1,32 | -%5,04 | HKD 1,39 | HKD 1,39 | HKD 1,30 | 62,44M |
| 2026-09-04 | HKD 1,39 | +%2,96 | HKD 1,36 | HKD 1,46 | HKD 1,36 | 91,76M |
| 2026-09-03 | HKD 1,35 | +%3,45 | HKD 1,31 | HKD 1,38 | HKD 1,30 | 77,04M |
| 2026-09-02 | HKD 1,30 | -%1,88 | HKD 1,34 | HKD 1,36 | HKD 1,26 | 119,25M |
| 2026-09-01 | HKD 1,33 | +%0,76 | HKD 1,33 | HKD 1,34 | HKD 1,28 | 164,06M |
| 2026-08-31 | HKD 1,32 | -%15,92 | HKD 1,59 | HKD 1,61 | HKD 1,31 | 439,10M |
| 2026-08-28 | HKD 1,57 | -%2,79 | HKD 1,63 | HKD 1,66 | HKD 1,52 | 137,60M |
| 2026-08-27 | HKD 1,62 | -%0,62 | HKD 1,63 | HKD 1,68 | HKD 1,60 | 56,25M |
| 2026-08-26 | HKD 1,63 | +%8,70 | HKD 1,49 | HKD 1,64 | HKD 1,47 | 150,95M |
| 2026-08-25 | HKD 1,50 | %0,00 | HKD 1,50 | HKD 1,53 | HKD 1,48 | 33,45M |
| 2026-08-24 | HKD 1,50 | -%1,97 | HKD 1,53 | HKD 1,53 | HKD 1,47 | 47,39M |
| 2026-08-21 | HKD 1,52 | %0,00 | HKD 1,53 | HKD 1,54 | HKD 1,48 | 45,28M |
| 2026-08-20 | HKD 1,52 | +%4,10 | HKD 1,48 | HKD 1,57 | HKD 1,48 | 91,54M |
| 2026-08-19 | HKD 1,47 | +%0,69 | HKD 1,46 | HKD 1,52 | HKD 1,45 | 51,71M |
| 2026-08-18 | HKD 1,46 | +%0,69 | HKD 1,45 | HKD 1,50 | HKD 1,44 | 29,26M |
| 2026-08-17 | HKD 1,45 | -%2,03 | HKD 1,48 | HKD 1,49 | HKD 1,45 | 53,60M |
| 2026-08-14 | HKD 1,48 | +%2,08 | HKD 1,45 | HKD 1,49 | HKD 1,41 | 86,97M |
| 2026-08-13 | HKD 1,45 | -%7,07 | HKD 1,53 | HKD 1,53 | HKD 1,44 | 96,04M |
| 2026-08-12 | HKD 1,55 | +%13,92 | HKD 1,37 | HKD 1,57 | HKD 1,35 | 182,68M |
| 2026-08-11 | HKD 1,37 | -%2,85 | HKD 1,39 | HKD 1,40 | HKD 1,36 | 23,61M |
| 2026-08-10 | HKD 1,40 | +%4,46 | HKD 1,37 | HKD 1,41 | HKD 1,37 | 49,87M |
| 2026-08-07 | HKD 1,35 | -%0,74 | HKD 1,36 | HKD 1,36 | HKD 1,32 | 23,47M |
| 2026-08-06 | HKD 1,36 | -%1,81 | HKD 1,37 | HKD 1,37 | HKD 1,33 | 30,06M |
| 2026-08-05 | HKD 1,38 | +%2,99 | HKD 1,34 | HKD 1,38 | HKD 1,33 | 31,57M |
| 2026-08-04 | HKD 1,34 | -%1,11 | HKD 1,36 | HKD 1,36 | HKD 1,31 | 50,02M |
| 2026-08-03 | HKD 1,36 | -%1,81 | HKD 1,39 | HKD 1,39 | HKD 1,33 | 38,62M |
| 2026-07-31 | HKD 1,38 | %0,00 | HKD 1,40 | HKD 1,39 | HKD 1,34 | 32,60M |
| 2026-07-30 | HKD 1,38 | -%0,72 | HKD 1,39 | HKD 1,43 | HKD 1,36 | 40,41M |
| 2026-07-29 | HKD 1,39 | +%4,51 | HKD 1,34 | HKD 1,41 | HKD 1,34 | 26,65M |
| 2026-07-28 | HKD 1,33 | %0,00 | HKD 1,32 | HKD 1,35 | HKD 1,30 | 32,36M |
| 2026-07-27 | HKD 1,33 | +%0,76 | HKD 1,32 | HKD 1,34 | HKD 1,29 | 22,14M |
| 2026-07-24 | HKD 1,32 | -%5,04 | HKD 1,37 | HKD 1,37 | HKD 1,30 | 73,08M |
| 2026-07-23 | HKD 1,39 | +%1,46 | HKD 1,38 | HKD 1,41 | HKD 1,35 | 39,05M |
| 2026-07-22 | HKD 1,37 | %0,00 | HKD 1,37 | HKD 1,39 | HKD 1,34 | 24,58M |
| 2026-07-21 | HKD 1,37 | -%0,72 | HKD 1,39 | HKD 1,39 | HKD 1,35 | 23,20M |
| 2026-07-20 | HKD 1,38 | +%2,22 | HKD 1,35 | HKD 1,39 | HKD 1,33 | 43,22M |
| 2026-07-17 | HKD 1,35 | -%2,88 | HKD 1,39 | HKD 1,43 | HKD 1,30 | 60,56M |
| 2026-07-16 | HKD 1,39 | +%1,46 | HKD 1,37 | HKD 1,41 | HKD 1,36 | 51,31M |
| 2026-07-15 | HKD 1,37 | +%6,20 | HKD 1,29 | HKD 1,38 | HKD 1,29 | 79,78M |
| 2026-07-14 | HKD 1,29 | %0,00 | HKD 1,30 | HKD 1,30 | HKD 1,25 | 36,92M |
| 2026-07-13 | HKD 1,29 | %0,00 | HKD 1,30 | HKD 1,32 | HKD 1,27 | 37,31M |
| 2026-07-10 | HKD 1,29 | %0,00 | HKD 1,30 | HKD 1,36 | HKD 1,28 | 57,92M |
| 2026-07-09 | HKD 1,29 | -%3,73 | HKD 1,34 | HKD 1,35 | HKD 1,28 | 36,99M |
| 2026-07-08 | HKD 1,34 | %0,00 | HKD 1,32 | HKD 1,35 | HKD 1,31 | 35,46M |
| 2026-07-07 | HKD 1,34 | -%2,19 | HKD 1,38 | HKD 1,38 | HKD 1,31 | 47,48M |
| 2026-07-06 | HKD 1,37 | +%3,79 | HKD 1,33 | HKD 1,41 | HKD 1,30 | 73,58M |
| 2026-07-03 | HKD 1,32 | +%2,33 | HKD 1,29 | HKD 1,36 | HKD 1,29 | 47,53M |
| 2026-07-02 | HKD 1,29 | +%4,88 | HKD 1,26 | HKD 1,34 | HKD 1,26 | 71,85M |
| 2026-06-30 | HKD 1,23 | -%2,38 | HKD 1,26 | HKD 1,26 | HKD 1,21 | 45,16M |
| 2026-06-29 | HKD 1,26 | +%0,80 | HKD 1,25 | HKD 1,28 | HKD 1,21 | 54,56M |
| 2026-06-26 | HKD 1,25 | -%1,57 | HKD 1,27 | HKD 1,28 | HKD 1,22 | 33,88M |
| 2026-06-25 | HKD 1,27 | -%3,05 | HKD 1,31 | HKD 1,32 | HKD 1,22 | 110,79M |
| 2026-06-24 | HKD 1,31 | %0,00 | HKD 1,31 | HKD 1,34 | HKD 1,27 | 48,18M |
| 2026-06-23 | HKD 1,31 | -%2,96 | HKD 1,35 | HKD 1,36 | HKD 1,29 | 95,41M |
| 2026-06-22 | HKD 1,35 | -%2,88 | HKD 1,41 | HKD 1,41 | HKD 1,32 | 63,40M |
| 2026-06-18 | HKD 1,39 | -%6,08 | HKD 1,48 | HKD 1,48 | HKD 1,38 | 68,69M |
| 2026-06-17 | HKD 1,48 | %0,00 | HKD 1,48 | HKD 1,50 | HKD 1,46 | 17,57M |
| 2026-06-16 | HKD 1,48 | -%6,33 | HKD 1,57 | HKD 1,58 | HKD 1,47 | 86,95M |
| 2026-06-15 | HKD 1,58 | -%1,25 | HKD 1,61 | HKD 1,62 | HKD 1,54 | 61,83M |
| 2026-06-12 | HKD 1,60 | +%2,56 | HKD 1,58 | HKD 1,62 | HKD 1,56 | 48,38M |
| 2026-06-11 | HKD 1,56 | -%0,64 | HKD 1,57 | HKD 1,59 | HKD 1,55 | 29,46M |
| 2026-06-10 | HKD 1,57 | %0,00 | HKD 1,55 | HKD 1,57 | HKD 1,52 | 62,61M |
| 2026-06-09 | HKD 1,57 | -%0,63 | HKD 1,59 | HKD 1,60 | HKD 1,54 | 43,43M |
| 2026-06-08 | HKD 1,58 | -%1,86 | HKD 1,58 | HKD 1,63 | HKD 1,55 | 39,44M |
| 2026-06-05 | HKD 1,61 | -%2,42 | HKD 1,65 | HKD 1,69 | HKD 1,59 | 53,02M |
| 2026-06-04 | HKD 1,65 | -%3,51 | HKD 1,71 | HKD 1,72 | HKD 1,64 | 39,99M |
| 2026-06-03 | HKD 1,71 | -%1,72 | HKD 1,74 | HKD 1,76 | HKD 1,70 | 43,91M |
| 2026-06-02 | HKD 1,74 | -%0,57 | HKD 1,75 | HKD 1,79 | HKD 1,72 | 53,58M |
| 2026-06-01 | HKD 1,75 | +%0,57 | HKD 1,75 | HKD 1,80 | HKD 1,73 | 38,79M |
| 2026-05-29 | HKD 1,74 | +%3,57 | HKD 1,68 | HKD 1,80 | HKD 1,68 | 70,23M |
| 2026-05-28 | HKD 1,68 | %0,00 | HKD 1,70 | HKD 1,70 | HKD 1,65 | 36,58M |
| 2026-05-27 | HKD 1,68 | -%4,00 | HKD 1,75 | HKD 1,76 | HKD 1,67 | 48,78M |
| 2026-05-26 | HKD 1,75 | +%4,79 | HKD 1,66 | HKD 1,78 | HKD 1,61 | 66,14M |