China Water Affairs Group Limited 0855
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 4,19-0,09 (-%2,11)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4,21 | -%1,52 | HKD 4,26 | HKD 4,26 | HKD 4,20 | 110,00K |
| 2026-09-30 | HKD 4,28 | +%0,23 | HKD 4,22 | HKD 4,30 | HKD 4,22 | 2,53M |
| 2026-09-29 | HKD 4,26 | +%1,07 | HKD 4,23 | HKD 4,28 | HKD 4,21 | 566,00K |
| 2026-09-28 | HKD 4,22 | +%0,72 | HKD 4,22 | HKD 4,24 | HKD 4,18 | 712,00K |
| 2026-09-25 | HKD 4,19 | -%0,36 | HKD 4,18 | HKD 4,19 | HKD 4,11 | 434,00K |
| 2026-09-24 | HKD 4,20 | -%0,36 | HKD 4,20 | HKD 4,22 | HKD 4,18 | 557,34K |
| 2026-09-23 | HKD 4,22 | %0,00 | HKD 4,20 | HKD 4,24 | HKD 4,18 | 478,00K |
| 2026-09-22 | HKD 4,22 | -%1,97 | HKD 4,27 | HKD 4,28 | HKD 4,20 | 1,22M |
| 2026-09-21 | HKD 4,30 | +%2,62 | HKD 4,20 | HKD 4,32 | HKD 4,20 | 1,63M |
| 2026-09-18 | HKD 4,20 | -%0,47 | HKD 4,20 | HKD 4,26 | HKD 4,20 | 2,10M |
| 2026-09-17 | HKD 4,22 | -%2,43 | HKD 4,32 | HKD 4,32 | HKD 4,18 | 1,08M |
| 2026-09-16 | HKD 4,32 | -%0,69 | HKD 4,34 | HKD 4,34 | HKD 4,28 | 560,00K |
| 2026-09-15 | HKD 4,35 | +%0,69 | HKD 4,33 | HKD 4,35 | HKD 4,30 | 794,00K |
| 2026-09-14 | HKD 4,32 | %0,00 | HKD 4,33 | HKD 4,35 | HKD 4,28 | 828,00K |
| 2026-09-11 | HKD 4,32 | -%1,82 | HKD 4,45 | HKD 4,45 | HKD 4,30 | 1,40M |
| 2026-09-10 | HKD 4,40 | -%0,79 | HKD 4,49 | HKD 4,49 | HKD 4,39 | 546,00K |
| 2026-09-09 | HKD 4,43 | %0,00 | HKD 4,44 | HKD 4,45 | HKD 4,42 | 312,00K |
| 2026-09-08 | HKD 4,43 | %0,00 | HKD 4,48 | HKD 4,48 | HKD 4,41 | 722,00K |
| 2026-09-07 | HKD 4,43 | +%0,23 | HKD 4,43 | HKD 4,50 | HKD 4,41 | 935,40K |
| 2026-09-04 | HKD 4,43 | +%0,91 | HKD 4,38 | HKD 4,45 | HKD 4,38 | 858,00K |
| 2026-09-03 | HKD 4,39 | -%0,57 | HKD 4,47 | HKD 4,47 | HKD 4,38 | 1,08M |
| 2026-09-02 | HKD 4,41 | -%0,45 | HKD 4,42 | HKD 4,45 | HKD 4,39 | 748,22K |
| 2026-09-01 | HKD 4,43 | -%0,67 | HKD 4,46 | HKD 4,48 | HKD 4,43 | 966,00K |
| 2026-08-31 | HKD 4,46 | -%0,45 | HKD 4,50 | HKD 4,50 | HKD 4,42 | 1,05M |
| 2026-08-28 | HKD 4,48 | -%0,33 | HKD 4,48 | HKD 4,51 | HKD 4,47 | 1,80M |
| 2026-08-27 | HKD 4,49 | +%0,22 | HKD 4,50 | HKD 4,50 | HKD 4,44 | 772,00K |
| 2026-08-26 | HKD 4,49 | -%0,44 | HKD 4,50 | HKD 4,53 | HKD 4,48 | 1,63M |
| 2026-08-25 | HKD 4,51 | +%0,11 | HKD 4,51 | HKD 4,52 | HKD 4,49 | 321,70K |
| 2026-08-24 | HKD 4,50 | -%2,60 | HKD 4,60 | HKD 4,60 | HKD 4,47 | 2,32M |
| 2026-08-21 | HKD 4,62 | +%0,11 | HKD 4,59 | HKD 4,64 | HKD 4,59 | 508,00K |
| 2026-08-20 | HKD 4,61 | +%0,33 | HKD 4,65 | HKD 4,65 | HKD 4,59 | 2,30M |
| 2026-08-19 | HKD 4,60 | -%0,43 | HKD 4,61 | HKD 4,61 | HKD 4,55 | 530,00K |
| 2026-08-18 | HKD 4,62 | %0,00 | HKD 4,60 | HKD 4,62 | HKD 4,57 | 238,00K |
| 2026-08-17 | HKD 4,62 | +%0,65 | HKD 4,61 | HKD 4,64 | HKD 4,59 | 492,00K |
| 2026-08-14 | HKD 4,59 | +%1,32 | HKD 4,58 | HKD 4,59 | HKD 4,51 | 444,00K |
| 2026-08-13 | HKD 4,53 | -%1,63 | HKD 4,60 | HKD 4,60 | HKD 4,51 | 343,05K |
| 2026-08-12 | HKD 4,61 | +%0,44 | HKD 4,59 | HKD 4,61 | HKD 4,56 | 502,00K |
| 2026-08-11 | HKD 4,59 | +%0,77 | HKD 4,57 | HKD 4,62 | HKD 4,57 | 600,00K |
| 2026-08-10 | HKD 4,55 | +%1,00 | HKD 4,47 | HKD 4,56 | HKD 4,41 | 656,00K |
| 2026-08-07 | HKD 4,51 | -%0,22 | HKD 4,49 | HKD 4,51 | HKD 4,47 | 554,00K |
| 2026-08-06 | HKD 4,51 | -%1,53 | HKD 4,59 | HKD 4,59 | HKD 4,48 | 1,29M |
| 2026-08-05 | HKD 4,59 | -%0,43 | HKD 4,57 | HKD 4,59 | HKD 4,54 | 568,00K |
| 2026-08-04 | HKD 4,61 | -%0,43 | HKD 4,62 | HKD 4,64 | HKD 4,57 | 716,00K |
| 2026-08-03 | HKD 4,63 | -%1,18 | HKD 4,69 | HKD 4,69 | HKD 4,62 | 700,00K |
| 2026-07-31 | HKD 4,68 | -%2,30 | HKD 4,74 | HKD 4,78 | HKD 4,65 | 1,07M |
| 2026-07-30 | HKD 4,79 | +%3,23 | HKD 4,65 | HKD 4,80 | HKD 4,65 | 3,53M |
| 2026-07-29 | HKD 4,64 | +%0,43 | HKD 4,58 | HKD 4,67 | HKD 4,58 | 1,51M |
| 2026-07-28 | HKD 4,62 | +%0,87 | HKD 4,56 | HKD 4,62 | HKD 4,54 | 694,41K |
| 2026-07-27 | HKD 4,58 | +%1,33 | HKD 4,55 | HKD 4,63 | HKD 4,50 | 732,00K |
| 2026-07-24 | HKD 4,52 | -%1,74 | HKD 4,67 | HKD 4,68 | HKD 4,45 | 1,31M |
| 2026-07-23 | HKD 4,60 | +%0,22 | HKD 4,74 | HKD 4,75 | HKD 4,57 | 1,02M |
| 2026-07-22 | HKD 4,59 | -%0,22 | HKD 4,54 | HKD 4,66 | HKD 4,54 | 2,14M |
| 2026-07-21 | HKD 4,60 | -%0,43 | HKD 4,70 | HKD 4,71 | HKD 4,60 | 1,29M |
| 2026-07-20 | HKD 4,62 | +%0,43 | HKD 4,51 | HKD 4,65 | HKD 4,51 | 916,00K |
| 2026-07-17 | HKD 4,60 | -%1,29 | HKD 4,66 | HKD 4,66 | HKD 4,53 | 664,00K |
| 2026-07-16 | HKD 4,66 | +%0,22 | HKD 4,65 | HKD 4,70 | HKD 4,62 | 922,00K |
| 2026-07-15 | HKD 4,65 | +%0,87 | HKD 4,60 | HKD 4,68 | HKD 4,58 | 588,00K |
| 2026-07-14 | HKD 4,61 | +%0,88 | HKD 4,51 | HKD 4,64 | HKD 4,51 | 728,00K |
| 2026-07-13 | HKD 4,57 | +%2,01 | HKD 4,59 | HKD 4,59 | HKD 4,48 | 1,05M |
| 2026-07-10 | HKD 4,48 | +%1,13 | HKD 4,41 | HKD 4,51 | HKD 4,40 | 880,00K |
| 2026-07-09 | HKD 4,43 | -%1,34 | HKD 4,46 | HKD 4,49 | HKD 4,38 | 954,00K |
| 2026-07-08 | HKD 4,49 | +%0,45 | HKD 4,50 | HKD 4,50 | HKD 4,39 | 1,02M |
| 2026-07-07 | HKD 4,47 | -%0,89 | HKD 4,47 | HKD 4,55 | HKD 4,43 | 1,07M |
| 2026-07-06 | HKD 4,51 | +%0,45 | HKD 4,49 | HKD 4,58 | HKD 4,46 | 842,00K |
| 2026-07-03 | HKD 4,49 | +%2,05 | HKD 4,40 | HKD 4,50 | HKD 4,40 | 685,00K |
| 2026-07-02 | HKD 4,40 | +%0,46 | HKD 4,39 | HKD 4,49 | HKD 4,36 | 1,04M |
| 2026-06-30 | HKD 4,38 | -%1,79 | HKD 4,43 | HKD 4,44 | HKD 4,33 | 1,09M |
| 2026-06-29 | HKD 4,46 | -%0,45 | HKD 4,48 | HKD 4,53 | HKD 4,43 | 1,36M |
| 2026-06-26 | HKD 4,48 | +%0,45 | HKD 4,60 | HKD 4,60 | HKD 4,40 | 1,00M |
| 2026-06-25 | HKD 4,46 | -%0,89 | HKD 4,49 | HKD 4,55 | HKD 4,41 | 974,00K |
| 2026-06-24 | HKD 4,50 | -%2,60 | HKD 4,64 | HKD 4,67 | HKD 4,49 | 2,23M |
| 2026-06-23 | HKD 4,62 | +%6,94 | HKD 4,32 | HKD 4,65 | HKD 4,32 | 2,53M |
| 2026-06-22 | HKD 4,32 | -%2,26 | HKD 4,43 | HKD 4,43 | HKD 4,30 | 2,55M |
| 2026-06-18 | HKD 4,42 | -%1,78 | HKD 4,50 | HKD 4,50 | HKD 4,41 | 1,96M |
| 2026-06-17 | HKD 4,50 | -%0,88 | HKD 4,51 | HKD 4,56 | HKD 4,49 | 892,00K |
| 2026-06-16 | HKD 4,54 | -%2,37 | HKD 4,59 | HKD 4,61 | HKD 4,53 | 638,00K |
| 2026-06-15 | HKD 4,65 | +%0,87 | HKD 4,61 | HKD 4,66 | HKD 4,59 | 792,00K |
| 2026-06-12 | HKD 4,61 | +%0,22 | HKD 4,64 | HKD 4,64 | HKD 4,61 | 352,00K |
| 2026-06-11 | HKD 4,60 | -%0,43 | HKD 4,62 | HKD 4,62 | HKD 4,54 | 540,00K |
| 2026-06-10 | HKD 4,62 | +%0,43 | HKD 4,60 | HKD 4,63 | HKD 4,57 | 616,00K |
| 2026-06-09 | HKD 4,60 | +%0,88 | HKD 4,56 | HKD 4,67 | HKD 4,53 | 364,00K |
| 2026-06-08 | HKD 4,56 | -%2,98 | HKD 4,67 | HKD 4,68 | HKD 4,56 | 1,53M |
| 2026-06-05 | HKD 4,70 | -%1,47 | HKD 4,78 | HKD 4,78 | HKD 4,69 | 852,86K |
| 2026-06-04 | HKD 4,77 | -%1,04 | HKD 4,82 | HKD 4,82 | HKD 4,73 | 370,00K |
| 2026-06-03 | HKD 4,82 | +%0,63 | HKD 4,85 | HKD 4,85 | HKD 4,72 | 614,00K |
| 2026-06-02 | HKD 4,79 | %0,00 | HKD 4,68 | HKD 4,82 | HKD 4,68 | 653,06K |
| 2026-06-01 | HKD 4,79 | +%0,42 | HKD 4,70 | HKD 4,82 | HKD 4,70 | 668,00K |
| 2026-05-29 | HKD 4,77 | +%1,27 | HKD 4,66 | HKD 4,80 | HKD 4,66 | 1,48M |
| 2026-05-28 | HKD 4,71 | -%0,84 | HKD 4,76 | HKD 4,83 | HKD 4,70 | 1,66M |
| 2026-05-27 | HKD 4,75 | -%1,45 | HKD 4,88 | HKD 4,88 | HKD 4,71 | 1,12M |