Digital China Holdings Limited 0861
HKEX · Çin Hong Kong ÖİB · Dağıtım Hizmetleri
HKD 2,61-0,01 (-%0,38)
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 2,61 | -%0,38 | HKD 2,50 | HKD 2,68 | HKD 2,50 | 963,00K |
| 2026-09-30 | HKD 2,62 | -%1,88 | HKD 2,48 | HKD 2,66 | HKD 2,48 | 917,25K |
| 2026-09-29 | HKD 2,66 | -%0,19 | HKD 2,59 | HKD 2,68 | HKD 2,59 | 1,13M |
| 2026-09-28 | HKD 2,67 | +%0,19 | HKD 2,64 | HKD 2,68 | HKD 2,63 |
| 563,00K |
| 2026-09-25 | HKD 2,66 | +%1,72 | HKD 2,62 | HKD 2,67 | HKD 2,54 | 1,16M |
| 2026-09-24 | HKD 2,62 | +%0,77 | HKD 2,49 | HKD 2,65 | HKD 2,49 | 1,36M |
| 2026-09-23 | HKD 2,60 | %0,00 | HKD 2,60 | HKD 2,64 | HKD 2,56 | 1,28M |
| 2026-09-22 | HKD 2,60 | +%4,00 | HKD 2,46 | HKD 2,63 | HKD 2,34 | 3,05M |
| 2026-09-21 | HKD 2,50 | +%3,09 | HKD 2,42 | HKD 2,55 | HKD 2,42 | 2,33M |
| 2026-09-18 | HKD 2,42 | +%2,97 | HKD 2,36 | HKD 2,43 | HKD 2,08 | 2,97M |
| 2026-09-17 | HKD 2,36 | +%4,43 | HKD 2,22 | HKD 2,38 | HKD 2,22 | 1,89M |
| 2026-09-16 | HKD 2,26 | +%4,40 | HKD 2,08 | HKD 2,26 | HKD 2,04 | 2,26M |
| 2026-09-15 | HKD 2,16 | -%1,82 | HKD 2,17 | HKD 2,22 | HKD 2,00 | 2,15M |
| 2026-09-14 | HKD 2,20 | +%6,28 | HKD 2,08 | HKD 2,20 | HKD 2,07 | 2,16M |
| 2026-09-11 | HKD 2,07 | +%6,98 | HKD 1,98 | HKD 2,11 | HKD 1,90 | 2,27M |
| 2026-09-10 | HKD 1,93 | +%8,40 | HKD 1,80 | HKD 1,96 | HKD 1,80 | 2,03M |
| 2026-09-09 | HKD 1,78 | -%0,83 | HKD 1,80 | HKD 1,80 | HKD 1,78 | 8,95K |
| 2026-09-08 | HKD 1,80 | +%3,15 | HKD 1,75 | HKD 1,85 | HKD 1,75 | 345,00K |
| 2026-09-07 | HKD 1,75 | +%1,16 | HKD 1,66 | HKD 1,76 | HKD 1,66 | 106,60K |
| 2026-09-04 | HKD 1,73 | +%5,83 | HKD 1,63 | HKD 1,75 | HKD 1,63 | 565,00K |
| 2026-09-03 | HKD 1,63 | +%1,87 | HKD 1,59 | HKD 1,74 | HKD 1,56 | 1,07M |
| 2026-09-02 | HKD 1,60 | +%0,31 | HKD 1,60 | HKD 1,65 | HKD 1,51 | 2,35M |
| 2026-09-01 | HKD 1,60 | -%7,27 | HKD 1,72 | HKD 1,72 | HKD 1,60 | 1,18M |
| 2026-08-31 | HKD 1,72 | -%3,91 | HKD 1,84 | HKD 1,84 | HKD 1,72 | 970,57K |
| 2026-08-28 | HKD 1,79 | -%0,56 | HKD 1,79 | HKD 1,81 | HKD 1,79 | 191,00K |
| 2026-08-27 | HKD 1,80 | +%0,56 | HKD 1,83 | HKD 1,83 | HKD 1,80 | 167,00K |
| 2026-08-26 | HKD 1,79 | %0,00 | HKD 1,80 | HKD 1,82 | HKD 1,79 | 190,26K |
| 2026-08-25 | HKD 1,79 | -%0,56 | HKD 1,83 | HKD 1,83 | HKD 1,79 | 154,00K |
| 2026-08-24 | HKD 1,80 | -%2,96 | HKD 1,86 | HKD 1,89 | HKD 1,80 | 1,94M |
| 2026-08-21 | HKD 1,86 | -%0,80 | HKD 1,87 | HKD 1,90 | HKD 1,85 | 211,00K |
| 2026-08-20 | HKD 1,87 | %0,00 | HKD 1,87 | HKD 1,90 | HKD 1,86 | 250,00K |
| 2026-08-19 | HKD 1,87 | +%1,63 | HKD 1,84 | HKD 1,92 | HKD 1,84 | 503,54K |
| 2026-08-18 | HKD 1,84 | -%1,87 | HKD 1,85 | HKD 1,85 | HKD 1,84 | 255,00K |
| 2026-08-17 | HKD 1,88 | +%0,54 | HKD 1,86 | HKD 1,88 | HKD 1,86 | 151,21K |
| 2026-08-14 | HKD 1,87 | +%0,27 | HKD 1,86 | HKD 1,88 | HKD 1,85 | 249,53K |
| 2026-08-13 | HKD 1,86 | +%0,54 | HKD 1,87 | HKD 1,89 | HKD 1,85 | 527,43K |
| 2026-08-12 | HKD 1,85 | %0,00 | HKD 1,87 | HKD 1,88 | HKD 1,85 | 105,00K |
| 2026-08-11 | HKD 1,85 | -%2,12 | HKD 1,86 | HKD 1,87 | HKD 1,85 | 418,00K |
| 2026-08-10 | HKD 1,89 | +%2,16 | HKD 1,83 | HKD 1,89 | HKD 1,83 | 1,23M |
| 2026-08-07 | HKD 1,85 | +%0,27 | HKD 1,85 | HKD 1,87 | HKD 1,84 | 504,40K |
| 2026-08-06 | HKD 1,85 | -%0,27 | HKD 1,86 | HKD 1,86 | HKD 1,84 | 100,00K |
| 2026-08-05 | HKD 1,85 | %0,00 | HKD 1,87 | HKD 1,91 | HKD 1,84 | 807,85K |
| 2026-08-04 | HKD 1,85 | -%3,39 | HKD 1,92 | HKD 1,92 | HKD 1,84 | 241,00K |
| 2026-08-03 | HKD 1,91 | +%4,08 | HKD 1,81 | HKD 1,93 | HKD 1,81 | 509,00K |
| 2026-07-31 | HKD 1,84 | +%0,55 | HKD 1,81 | HKD 1,89 | HKD 1,77 | 797,00K |
| 2026-07-30 | HKD 1,83 | +%1,10 | HKD 1,81 | HKD 1,91 | HKD 1,81 | 536,00K |
| 2026-07-29 | HKD 1,81 | -%2,16 | HKD 1,84 | HKD 1,88 | HKD 1,81 | 246,00K |
| 2026-07-28 | HKD 1,85 | -%1,60 | HKD 1,84 | HKD 1,90 | HKD 1,84 | 297,00K |
| 2026-07-27 | HKD 1,88 | +%0,53 | HKD 1,87 | HKD 1,92 | HKD 1,86 | 339,00K |
| 2026-07-24 | HKD 1,87 | +%0,54 | HKD 1,86 | HKD 1,89 | HKD 1,86 | 87,86K |
| 2026-07-23 | HKD 1,86 | +%0,54 | HKD 1,87 | HKD 1,92 | HKD 1,86 | 211,00K |
| 2026-07-22 | HKD 1,85 | %0,00 | HKD 1,85 | HKD 1,91 | HKD 1,85 | 163,00K |
| 2026-07-21 | HKD 1,85 | +%1,09 | HKD 1,83 | HKD 1,89 | HKD 1,83 | 448,50K |
| 2026-07-20 | HKD 1,83 | +%0,55 | HKD 1,82 | HKD 1,86 | HKD 1,82 | 231,00K |
| 2026-07-17 | HKD 1,82 | -%3,70 | HKD 1,85 | HKD 1,85 | HKD 1,81 | 408,50K |
| 2026-07-16 | HKD 1,89 | +%3,85 | HKD 1,82 | HKD 1,98 | HKD 1,82 | 257,00K |
| 2026-07-15 | HKD 1,82 | -%1,62 | HKD 1,85 | HKD 1,90 | HKD 1,82 | 312,24K |
| 2026-07-14 | HKD 1,85 | -%2,12 | HKD 1,85 | HKD 1,85 | HKD 1,81 | 158,00K |
| 2026-07-13 | HKD 1,89 | %0,00 | HKD 1,89 | HKD 1,93 | HKD 1,87 | 146,81K |
| 2026-07-10 | HKD 1,89 | +%2,72 | HKD 1,83 | HKD 1,94 | HKD 1,83 | 377,00K |
| 2026-07-09 | HKD 1,84 | +%0,55 | HKD 1,85 | HKD 1,89 | HKD 1,82 | 190,00K |
| 2026-07-08 | HKD 1,83 | +%1,67 | HKD 1,77 | HKD 1,84 | HKD 1,77 | 380,12K |
| 2026-07-07 | HKD 1,80 | -%0,55 | HKD 1,79 | HKD 1,88 | HKD 1,79 | 261,00K |
| 2026-07-06 | HKD 1,81 | -%3,21 | HKD 1,87 | HKD 1,90 | HKD 1,81 | 308,89K |
| 2026-07-03 | HKD 1,87 | -%1,06 | HKD 1,90 | HKD 1,94 | HKD 1,87 | 158,00K |
| 2026-07-02 | HKD 1,89 | +%2,72 | HKD 1,87 | HKD 1,90 | HKD 1,86 | 295,86K |
| 2026-06-30 | HKD 1,84 | -%1,08 | HKD 1,84 | HKD 1,87 | HKD 1,83 | 141,00K |
| 2026-06-29 | HKD 1,86 | +%1,09 | HKD 1,85 | HKD 1,89 | HKD 1,85 | 174,75K |
| 2026-06-26 | HKD 1,84 | -%0,54 | HKD 1,86 | HKD 1,93 | HKD 1,84 | 394,25K |
| 2026-06-25 | HKD 1,85 | -%1,60 | HKD 1,88 | HKD 1,88 | HKD 1,85 | 273,35K |
| 2026-06-24 | HKD 1,88 | +%1,08 | HKD 1,84 | HKD 1,94 | HKD 1,84 | 232,13K |
| 2026-06-23 | HKD 1,86 | -%5,10 | HKD 1,96 | HKD 2,01 | HKD 1,86 | 192,24K |
| 2026-06-22 | HKD 1,96 | +%2,08 | HKD 1,94 | HKD 2,00 | HKD 1,92 | 379,81K |
| 2026-06-18 | HKD 1,92 | -%1,54 | HKD 2,00 | HKD 2,00 | HKD 1,92 | 240,00K |
| 2026-06-17 | HKD 1,95 | -%2,50 | HKD 2,00 | HKD 2,03 | HKD 1,93 | 663,00K |
| 2026-06-16 | HKD 2,00 | +%0,50 | HKD 2,00 | HKD 2,04 | HKD 1,97 | 874,00K |
| 2026-06-15 | HKD 1,99 | -%2,45 | HKD 2,03 | HKD 2,10 | HKD 1,99 | 759,00K |
| 2026-06-12 | HKD 2,04 | +%0,99 | HKD 2,03 | HKD 2,13 | HKD 2,03 | 249,74K |
| 2026-06-11 | HKD 2,02 | -%2,88 | HKD 2,03 | HKD 2,07 | HKD 2,01 | 477,45K |
| 2026-06-10 | HKD 2,08 | -%0,95 | HKD 2,11 | HKD 2,11 | HKD 2,02 | 544,51K |
| 2026-06-09 | HKD 2,10 | -%2,33 | HKD 2,19 | HKD 2,19 | HKD 2,10 | 479,00K |
| 2026-06-08 | HKD 2,15 | -%4,02 | HKD 2,21 | HKD 2,24 | HKD 2,14 | 514,20K |
| 2026-06-05 | HKD 2,24 | %0,00 | HKD 2,23 | HKD 2,27 | HKD 2,22 | 142,45K |
| 2026-06-04 | HKD 2,24 | -%2,18 | HKD 2,28 | HKD 2,30 | HKD 2,23 | 438,40K |
| 2026-06-03 | HKD 2,29 | +%0,44 | HKD 2,21 | HKD 2,36 | HKD 2,21 | 1,02M |
| 2026-06-02 | HKD 2,28 | -%0,87 | HKD 2,27 | HKD 2,35 | HKD 2,26 | 331,66K |
| 2026-06-01 | HKD 2,30 | +%4,55 | HKD 2,22 | HKD 2,33 | HKD 2,22 | 491,00K |
| 2026-05-29 | HKD 2,20 | -%0,90 | HKD 2,23 | HKD 2,31 | HKD 2,19 | 571,00K |
| 2026-05-28 | HKD 2,22 | -%4,31 | HKD 2,31 | HKD 2,31 | HKD 2,21 | 664,14K |
| 2026-05-27 | HKD 2,32 | -%2,93 | HKD 2,39 | HKD 2,39 | HKD 2,32 | 491,14K |