China Qinfa Group Ltd. 0866
HKEX · Çin Hong Kong ÖİB · Enerji Mineralleri
HKD 1,91-0,05 (-%2,30)
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 1,91 | -%2,30 | HKD 1,93 | HKD 1,93 | HKD 1,87 | 3,71M |
| 2026-09-30 | HKD 1,96 | -%2,49 | HKD 1,96 | HKD 1,99 | HKD 1,91 | 2,38M |
| 2026-09-29 | HKD 2,01 | -%0,25 | HKD 1,99 | HKD 2,01 | HKD 1,95 | 1,67M |
| 2026-09-28 | HKD 2,01 | +%2,29 | HKD 2,00 | HKD 2,03 | HKD 1,96 | 1,59M |
| 2026-09-25 | HKD 1,97 | -%1,75 | HKD 1,96 | HKD 1,97 | HKD 1,91 | 828,00K |
| 2026-09-24 | HKD 2,00 | -%0,50 | HKD 1,97 | HKD 2,00 | HKD 1,95 | 1,82M |
| 2026-09-23 | HKD 2,01 | -%1,95 | HKD 2,01 | HKD 2,05 | HKD 1,98 | 1,43M |
| 2026-09-22 | HKD 2,05 | +%4,59 | HKD 1,96 | HKD 2,06 | HKD 1,96 | 1,52M |
| 2026-09-21 | HKD 1,96 | +%2,62 | HKD 1,91 | HKD 1,98 | HKD 1,88 | 1,52M |
| 2026-09-18 | HKD 1,91 | -%2,30 | HKD 1,95 | HKD 1,98 | HKD 1,88 | 2,72M |
| 2026-09-17 | HKD 1,96 | -%1,26 | HKD 1,97 | HKD 1,97 | HKD 1,90 | 1,50M |
| 2026-09-16 | HKD 1,98 | -%1,98 | HKD 2,01 | HKD 2,02 | HKD 1,97 | 1,28M |
| 2026-09-15 | HKD 2,02 | +%0,50 | HKD 2,02 | HKD 2,02 | HKD 1,98 | 1,82M |
| 2026-09-14 | HKD 2,01 | -%4,74 | HKD 2,11 | HKD 2,11 | HKD 2,00 | 4,26M |
| 2026-09-11 | HKD 2,11 | -%3,87 | HKD 2,12 | HKD 2,14 | HKD 2,07 | 3,41M |
| 2026-09-10 | HKD 2,19 | -%0,23 | HKD 2,20 | HKD 2,21 | HKD 2,15 | 2,34M |
| 2026-09-09 | HKD 2,20 | +%2,33 | HKD 2,16 | HKD 2,24 | HKD 2,15 | 2,15M |
| 2026-09-08 | HKD 2,15 | +%1,42 | HKD 2,12 | HKD 2,16 | HKD 2,09 | 8,51M |
| 2026-09-07 | HKD 2,12 | -%3,42 | HKD 2,15 | HKD 2,22 | HKD 2,12 | 2,26M |
| 2026-09-04 | HKD 2,19 | +%1,62 | HKD 2,16 | HKD 2,22 | HKD 2,15 | 1,95M |
| 2026-09-03 | HKD 2,16 | +%3,10 | HKD 2,10 | HKD 2,21 | HKD 2,10 | 2,30M |
| 2026-09-02 | HKD 2,10 | -%1,41 | HKD 2,13 | HKD 2,20 | HKD 2,07 | 4,27M |
| 2026-09-01 | HKD 2,13 | -%8,80 | HKD 2,33 | HKD 2,38 | HKD 2,12 | 6,72M |
| 2026-08-31 | HKD 2,33 | -%0,43 | HKD 2,36 | HKD 2,36 | HKD 2,19 | 18,02M |
| 2026-08-28 | HKD 2,34 | -%1,68 | HKD 2,47 | HKD 2,47 | HKD 2,32 | 3,17M |
| 2026-08-27 | HKD 2,38 | +%3,48 | HKD 2,35 | HKD 2,41 | HKD 2,32 | 3,93M |
| 2026-08-26 | HKD 2,30 | +%1,10 | HKD 2,28 | HKD 2,35 | HKD 2,23 | 3,27M |
| 2026-08-25 | HKD 2,28 | -%2,99 | HKD 2,35 | HKD 2,36 | HKD 2,22 | 3,82M |
| 2026-08-24 | HKD 2,35 | +%5,63 | HKD 2,22 | HKD 2,35 | HKD 2,22 | 4,00M |
| 2026-08-21 | HKD 2,22 | +%4,72 | HKD 2,12 | HKD 2,24 | HKD 2,12 | 3,88M |
| 2026-08-20 | HKD 2,12 | +%0,71 | HKD 2,11 | HKD 2,15 | HKD 2,07 | 2,32M |
| 2026-08-19 | HKD 2,11 | +%7,12 | HKD 1,98 | HKD 2,16 | HKD 1,96 | 9,28M |
| 2026-08-18 | HKD 1,97 | -%2,48 | HKD 2,01 | HKD 2,03 | HKD 1,93 | 4,03M |
| 2026-08-17 | HKD 2,02 | +%11,94 | HKD 1,85 | HKD 2,07 | HKD 1,85 | 6,08M |
| 2026-08-14 | HKD 1,80 | +%4,05 | HKD 1,73 | HKD 1,81 | HKD 1,68 | 1,49M |
| 2026-08-13 | HKD 1,73 | -%6,99 | HKD 1,86 | HKD 1,86 | HKD 1,72 | 5,66M |
| 2026-08-12 | HKD 1,86 | +%5,68 | HKD 1,80 | HKD 1,95 | HKD 1,80 | 8,45M |
| 2026-08-11 | HKD 1,76 | -%4,86 | HKD 1,85 | HKD 1,85 | HKD 1,71 | 4,32M |
| 2026-08-10 | HKD 1,85 | +%4,82 | HKD 1,80 | HKD 1,89 | HKD 1,80 | 4,07M |
| 2026-08-07 | HKD 1,76 | +%0,28 | HKD 1,79 | HKD 1,80 | HKD 1,73 | 3,15M |
| 2026-08-06 | HKD 1,76 | +%0,86 | HKD 1,75 | HKD 1,76 | HKD 1,71 | 2,03M |
| 2026-08-05 | HKD 1,75 | +%5,44 | HKD 1,65 | HKD 1,77 | HKD 1,65 | 2,90M |
| 2026-08-04 | HKD 1,65 | -%2,07 | HKD 1,65 | HKD 1,72 | HKD 1,62 | 4,36M |
| 2026-08-03 | HKD 1,69 | +%1,81 | HKD 1,67 | HKD 1,70 | HKD 1,62 | 3,47M |
| 2026-07-31 | HKD 1,66 | +%1,84 | HKD 1,63 | HKD 1,70 | HKD 1,62 | 3,52M |
| 2026-07-30 | HKD 1,63 | +%0,62 | HKD 1,62 | HKD 1,65 | HKD 1,58 | 1,90M |
| 2026-07-29 | HKD 1,62 | +%3,85 | HKD 1,56 | HKD 1,63 | HKD 1,55 | 2,94M |
| 2026-07-28 | HKD 1,56 | -%3,70 | HKD 1,62 | HKD 1,62 | HKD 1,51 | 3,75M |
| 2026-07-27 | HKD 1,62 | +%6,58 | HKD 1,52 | HKD 1,67 | HKD 1,48 | 8,45M |
| 2026-07-24 | HKD 1,52 | -%1,30 | HKD 1,52 | HKD 1,53 | HKD 1,48 | 2,51M |
| 2026-07-23 | HKD 1,54 | +%6,21 | HKD 1,46 | HKD 1,59 | HKD 1,46 | 6,34M |
| 2026-07-22 | HKD 1,45 | +%2,11 | HKD 1,41 | HKD 1,47 | HKD 1,41 | 2,94M |
| 2026-07-21 | HKD 1,42 | +%4,41 | HKD 1,34 | HKD 1,43 | HKD 1,32 | 2,52M |
| 2026-07-20 | HKD 1,36 | +%4,62 | HKD 1,31 | HKD 1,38 | HKD 1,30 | 4,33M |
| 2026-07-17 | HKD 1,30 | -%5,11 | HKD 1,36 | HKD 1,36 | HKD 1,26 | 7,90M |
| 2026-07-16 | HKD 1,37 | -%4,20 | HKD 1,40 | HKD 1,41 | HKD 1,34 | 5,17M |
| 2026-07-15 | HKD 1,43 | +%3,62 | HKD 1,38 | HKD 1,44 | HKD 1,37 | 2,45M |
| 2026-07-14 | HKD 1,38 | +%2,22 | HKD 1,33 | HKD 1,40 | HKD 1,29 | 5,33M |
| 2026-07-13 | HKD 1,35 | -%2,88 | HKD 1,37 | HKD 1,38 | HKD 1,30 | 4,86M |
| 2026-07-10 | HKD 1,39 | +%1,46 | HKD 1,38 | HKD 1,41 | HKD 1,35 | 3,03M |
| 2026-07-09 | HKD 1,37 | -%6,80 | HKD 1,43 | HKD 1,45 | HKD 1,36 | 6,51M |
| 2026-07-08 | HKD 1,47 | +%1,38 | HKD 1,45 | HKD 1,53 | HKD 1,44 | 6,58M |
| 2026-07-07 | HKD 1,45 | -%0,68 | HKD 1,46 | HKD 1,49 | HKD 1,42 | 4,31M |
| 2026-07-06 | HKD 1,46 | -%2,01 | HKD 1,50 | HKD 1,52 | HKD 1,45 | 7,13M |
| 2026-07-03 | HKD 1,49 | -%1,97 | HKD 1,45 | HKD 1,56 | HKD 1,45 | 2,98M |
| 2026-07-02 | HKD 1,52 | +%4,83 | HKD 1,45 | HKD 1,54 | HKD 1,43 | 10,10M |
| 2026-06-30 | HKD 1,45 | +%4,32 | HKD 1,38 | HKD 1,48 | HKD 1,34 | 17,86M |
| 2026-06-29 | HKD 1,39 | +%4,51 | HKD 1,33 | HKD 1,43 | HKD 1,33 | 17,50M |
| 2026-06-26 | HKD 1,33 | -%5,00 | HKD 1,41 | HKD 1,41 | HKD 1,31 | 14,69M |
| 2026-06-25 | HKD 1,40 | -%6,67 | HKD 1,48 | HKD 1,48 | HKD 1,36 | 22,41M |
| 2026-06-24 | HKD 1,50 | -%1,32 | HKD 1,52 | HKD 1,52 | HKD 1,45 | 6,98M |
| 2026-06-23 | HKD 1,52 | -%1,94 | HKD 1,55 | HKD 1,60 | HKD 1,52 | 7,22M |
| 2026-06-22 | HKD 1,55 | -%6,63 | HKD 1,62 | HKD 1,62 | HKD 1,45 | 17,47M |
| 2026-06-18 | HKD 1,66 | -%2,35 | HKD 1,69 | HKD 1,69 | HKD 1,63 | 7,39M |
| 2026-06-17 | HKD 1,70 | -%1,16 | HKD 1,72 | HKD 1,73 | HKD 1,66 | 7,08M |
| 2026-06-16 | HKD 1,72 | -%2,27 | HKD 1,75 | HKD 1,81 | HKD 1,70 | 5,98M |
| 2026-06-15 | HKD 1,76 | -%0,56 | HKD 1,77 | HKD 1,81 | HKD 1,71 | 7,61M |
| 2026-06-12 | HKD 1,77 | +%1,14 | HKD 1,75 | HKD 1,83 | HKD 1,72 | 7,85M |
| 2026-06-11 | HKD 1,75 | +%3,55 | HKD 1,68 | HKD 1,75 | HKD 1,60 | 8,33M |
| 2026-06-10 | HKD 1,69 | -%3,43 | HKD 1,75 | HKD 1,75 | HKD 1,50 | 18,91M |
| 2026-06-09 | HKD 1,75 | -%1,13 | HKD 1,74 | HKD 1,78 | HKD 1,71 | 6,57M |
| 2026-06-08 | HKD 1,77 | -%8,29 | HKD 1,91 | HKD 1,91 | HKD 1,74 | 11,42M |
| 2026-06-05 | HKD 1,93 | +%1,05 | HKD 1,92 | HKD 2,00 | HKD 1,90 | 8,06M |
| 2026-06-04 | HKD 1,91 | -%1,55 | HKD 1,94 | HKD 1,94 | HKD 1,85 | 9,58M |
| 2026-06-03 | HKD 1,94 | +%1,04 | HKD 1,91 | HKD 1,96 | HKD 1,90 | 6,26M |
| 2026-06-02 | HKD 1,92 | -%2,04 | HKD 1,96 | HKD 1,99 | HKD 1,91 | 8,64M |
| 2026-06-01 | HKD 1,96 | +%0,51 | HKD 1,95 | HKD 2,08 | HKD 1,82 | 9,58M |
| 2026-05-29 | HKD 1,95 | +%5,41 | HKD 1,89 | HKD 1,98 | HKD 1,88 | 15,74M |
| 2026-05-28 | HKD 1,85 | -%3,14 | HKD 1,95 | HKD 1,96 | HKD 1,83 | 15,64M |
| 2026-05-27 | HKD 1,91 | -%3,05 | HKD 2,00 | HKD 2,02 | HKD 1,87 | 16,48M |