Soundwill Holdings Limited 0878
HKEX · Çin Hong Kong ÖİB · Finans
HKD 6,00-0,09 (-%1,48)
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 6,09 | +%0,16 | HKD 6,01 | HKD 6,10 | HKD 6,00 | 25,50K |
| 2026-09-29 | HKD 6,08 | +%1,33 | HKD 6,00 | HKD 6,10 | HKD 6,00 | 14,00K |
| 2026-09-28 | HKD 6,00 | %0,00 | HKD 6,00 | HKD 6,00 | HKD 6,00 | 0 |
| 2026-09-25 | HKD 6,00 | -%0,41 | HKD 6,00 | HKD 6,00 | HKD 6,00 | 500 |
| 2026-09-24 | HKD 6,03 | %0,00 | HKD 6,03 | HKD 6,03 | HKD 6,03 | 0 |
| 2026-09-23 | HKD 6,03 | +%0,25 | HKD 6,02 | HKD 6,03 | HKD 6,01 | 52,50K |
| 2026-09-22 | HKD 6,01 | +%0,08 | HKD 6,01 | HKD 6,05 | HKD 6,00 | 112,00K |
| 2026-09-21 | HKD 6,01 | -%1,56 | HKD 6,01 | HKD 6,01 | HKD 6,01 | 20,00K |
| 2026-09-18 | HKD 6,10 | %0,00 | HKD 6,14 | HKD 6,14 | HKD 6,14 | 500 |
| 2026-09-17 | HKD 6,10 | +%1,58 | HKD 6,03 | HKD 6,10 | HKD 6,03 | 43,50K |
| 2026-09-16 | HKD 6,01 | -%0,74 | HKD 6,01 | HKD 6,04 | HKD 6,01 | 5,00K |
| 2026-09-15 | HKD 6,05 | %0,00 | HKD 6,05 | HKD 6,05 | HKD 6,05 | 5,00K |
| 2026-09-14 | HKD 6,05 | -%0,49 | HKD 6,08 | HKD 6,08 | HKD 6,00 | 90,50K |
| 2026-09-11 | HKD 6,08 | -%1,06 | HKD 6,04 | HKD 6,09 | HKD 6,03 | 51,00K |
| 2026-09-10 | HKD 6,14 | +%1,57 | HKD 6,05 | HKD 6,10 | HKD 6,05 | 42,25K |
| 2026-09-09 | HKD 6,05 | -%0,98 | HKD 6,05 | HKD 6,11 | HKD 6,05 | 52,50K |
| 2026-09-08 | HKD 6,11 | -%0,65 | HKD 6,10 | HKD 6,17 | HKD 6,09 | 58,50K |
| 2026-09-07 | HKD 6,15 | -%0,57 | HKD 6,18 | HKD 6,18 | HKD 6,15 | 21,00K |
| 2026-09-04 | HKD 6,18 | -%0,24 | HKD 6,19 | HKD 6,19 | HKD 6,09 | 29,50K |
| 2026-09-03 | HKD 6,20 | -%1,12 | HKD 6,20 | HKD 6,20 | HKD 6,16 | 14,50K |
| 2026-09-02 | HKD 6,27 | +%0,16 | HKD 6,30 | HKD 6,30 | HKD 6,28 | 7,00K |
| 2026-09-01 | HKD 6,26 | +%0,97 | HKD 6,26 | HKD 6,26 | HKD 6,26 | 0 |
| 2026-08-31 | HKD 6,20 | %0,00 | HKD 6,20 | HKD 6,20 | HKD 6,20 | 7,00K |
| 2026-08-28 | HKD 6,20 | +%0,49 | HKD 6,20 | HKD 6,20 | HKD 6,20 | 0 |
| 2026-08-27 | HKD 6,17 | %0,00 | HKD 6,17 | HKD 6,17 | HKD 6,17 | 1,50K |
| 2026-08-26 | HKD 6,17 | -%0,72 | HKD 6,22 | HKD 6,22 | HKD 6,15 | 8,00K |
| 2026-08-25 | HKD 6,22 | +%0,73 | HKD 6,17 | HKD 6,22 | HKD 6,17 | 91,50K |
| 2026-08-24 | HKD 6,17 | -%1,44 | HKD 6,19 | HKD 6,18 | HKD 6,17 | 44,00K |
| 2026-08-21 | HKD 6,26 | -%0,56 | HKD 6,18 | HKD 6,30 | HKD 6,18 | 60,00K |
| 2026-08-20 | HKD 6,30 | %0,00 | HKD 6,24 | HKD 6,30 | HKD 6,20 | 65,50K |
| 2026-08-19 | HKD 6,30 | %0,00 | HKD 6,30 | HKD 6,30 | HKD 6,30 | 0 |
| 2026-08-18 | HKD 6,30 | +%1,12 | HKD 6,28 | HKD 6,30 | HKD 6,28 | 20,50K |
| 2026-08-17 | HKD 6,22 | %0,00 | HKD 6,22 | HKD 6,22 | HKD 6,22 | 0 |
| 2026-08-14 | HKD 6,22 | -%0,48 | HKD 6,29 | HKD 6,30 | HKD 6,22 | 12,00K |
| 2026-08-13 | HKD 6,26 | -%0,24 | HKD 6,21 | HKD 6,26 | HKD 6,21 | 32,44K |
| 2026-08-12 | HKD 6,27 | %0,00 | HKD 6,27 | HKD 6,27 | HKD 6,27 | 0 |
| 2026-08-11 | HKD 6,27 | +%0,08 | HKD 6,26 | HKD 6,27 | HKD 6,24 | 25,50K |
| 2026-08-10 | HKD 6,26 | +%0,32 | HKD 6,30 | HKD 6,30 | HKD 6,24 | 33,00K |
| 2026-08-07 | HKD 6,24 | +%0,16 | HKD 6,23 | HKD 6,30 | HKD 6,20 | 23,50K |
| 2026-08-06 | HKD 6,24 | -%0,32 | HKD 6,24 | HKD 6,24 | HKD 6,21 | 18,00K |
| 2026-08-05 | HKD 6,26 | -%0,08 | HKD 6,25 | HKD 6,28 | HKD 6,24 | 27,50K |
| 2026-08-04 | HKD 6,26 | -%0,32 | HKD 6,26 | HKD 6,29 | HKD 6,26 | 27,00K |
| 2026-08-03 | HKD 6,28 | -%0,16 | HKD 6,30 | HKD 6,30 | HKD 6,26 | 72,00K |
| 2026-07-31 | HKD 6,29 | -%0,16 | HKD 6,30 | HKD 6,30 | HKD 6,29 | 14,00K |
| 2026-07-30 | HKD 6,30 | %0,00 | HKD 6,29 | HKD 6,32 | HKD 6,28 | 32,00K |
| 2026-07-29 | HKD 6,30 | +%0,32 | HKD 6,30 | HKD 6,30 | HKD 6,30 | 0 |
| 2026-07-28 | HKD 6,28 | -%0,32 | HKD 6,30 | HKD 6,30 | HKD 6,28 | 34,50K |
| 2026-07-27 | HKD 6,30 | -%0,16 | HKD 6,26 | HKD 6,33 | HKD 6,26 | 12,00K |
| 2026-07-24 | HKD 6,31 | -%0,79 | HKD 6,31 | HKD 6,31 | HKD 6,25 | 45,00K |
| 2026-07-23 | HKD 6,36 | +%1,27 | HKD 6,32 | HKD 6,36 | HKD 6,32 | 24,00K |
| 2026-07-22 | HKD 6,28 | %0,00 | HKD 6,28 | HKD 6,28 | HKD 6,28 | 0 |
| 2026-07-21 | HKD 6,28 | %0,00 | HKD 6,26 | HKD 6,26 | HKD 6,26 | 500 |
| 2026-07-20 | HKD 6,28 | -%0,32 | HKD 6,28 | HKD 6,30 | HKD 6,28 | 5,50K |
| 2026-07-17 | HKD 6,30 | -%0,16 | HKD 6,31 | HKD 6,31 | HKD 6,25 | 14,69K |
| 2026-07-16 | HKD 6,31 | +%0,16 | HKD 6,31 | HKD 6,31 | HKD 6,31 | 0 |
| 2026-07-15 | HKD 6,30 | -%0,79 | HKD 6,29 | HKD 6,29 | HKD 6,28 | 22,50K |
| 2026-07-14 | HKD 6,35 | +%0,47 | HKD 6,31 | HKD 6,35 | HKD 6,28 | 9,00K |
| 2026-07-13 | HKD 6,32 | -%1,10 | HKD 6,40 | HKD 6,40 | HKD 6,32 | 17,00K |
| 2026-07-10 | HKD 6,39 | +%1,43 | HKD 6,40 | HKD 6,40 | HKD 6,40 | 3,50K |
| 2026-07-09 | HKD 6,30 | -%0,79 | HKD 6,30 | HKD 6,30 | HKD 6,30 | 0 |
| 2026-07-08 | HKD 6,35 | +%1,28 | HKD 6,22 | HKD 6,36 | HKD 6,22 | 44,00K |
| 2026-07-07 | HKD 6,27 | %0,00 | HKD 6,27 | HKD 6,27 | HKD 6,27 | 0 |
| 2026-07-06 | HKD 6,27 | %0,00 | HKD 6,27 | HKD 6,27 | HKD 6,27 | 0 |
| 2026-07-03 | HKD 6,27 | %0,00 | HKD 6,27 | HKD 6,27 | HKD 6,27 | 0 |
| 2026-07-02 | HKD 6,27 | +%1,29 | HKD 6,26 | HKD 6,30 | HKD 6,25 | 36,00K |
| 2026-06-30 | HKD 6,19 | -%2,06 | HKD 6,20 | HKD 6,30 | HKD 6,19 | 5,00K |
| 2026-06-29 | HKD 6,32 | -%0,16 | HKD 6,33 | HKD 6,38 | HKD 6,26 | 58,00K |
| 2026-06-26 | HKD 6,33 | -%0,31 | HKD 6,33 | HKD 6,35 | HKD 6,33 | 17,00K |
| 2026-06-25 | HKD 6,35 | -%1,40 | HKD 6,35 | HKD 6,35 | HKD 6,35 | 2,50K |
| 2026-06-24 | HKD 6,44 | +%0,16 | HKD 6,44 | HKD 6,44 | HKD 6,44 | 0 |
| 2026-06-23 | HKD 6,43 | -%1,08 | HKD 6,41 | HKD 6,43 | HKD 6,26 | 54,50K |
| 2026-06-22 | HKD 6,50 | +%0,46 | HKD 6,50 | HKD 6,50 | HKD 6,47 | 23,00K |
| 2026-06-18 | HKD 6,47 | -%2,12 | HKD 6,59 | HKD 6,59 | HKD 6,44 | 87,58K |
| 2026-06-17 | HKD 6,61 | -%0,15 | HKD 6,61 | HKD 6,61 | HKD 6,61 | 7,00K |
| 2026-06-16 | HKD 6,62 | -%0,45 | HKD 6,63 | HKD 6,63 | HKD 6,61 | 7,50K |
| 2026-06-15 | HKD 6,65 | +%0,61 | HKD 6,65 | HKD 6,65 | HKD 6,65 | 0 |
| 2026-06-12 | HKD 6,61 | -%0,30 | HKD 6,63 | HKD 6,71 | HKD 6,60 | 10,00K |
| 2026-06-11 | HKD 6,63 | -%1,19 | HKD 6,70 | HKD 6,70 | HKD 6,63 | 8,50K |
| 2026-06-10 | HKD 6,71 | -%1,03 | HKD 6,70 | HKD 6,71 | HKD 6,61 | 29,50K |
| 2026-06-09 | HKD 6,78 | +%0,30 | HKD 6,72 | HKD 6,78 | HKD 6,65 | 19,00K |
| 2026-06-08 | HKD 6,76 | -%1,74 | HKD 6,78 | HKD 6,78 | HKD 6,71 | 21,50K |
| 2026-06-05 | HKD 6,88 | +%0,88 | HKD 6,94 | HKD 6,94 | HKD 6,74 | 26,40K |
| 2026-06-04 | HKD 6,82 | -%0,44 | HKD 6,83 | HKD 6,84 | HKD 6,81 | 48,00K |
| 2026-06-03 | HKD 6,85 | %0,00 | HKD 6,85 | HKD 6,85 | HKD 6,85 | 6,00K |
| 2026-06-02 | HKD 6,85 | %0,00 | HKD 6,85 | HKD 6,94 | HKD 6,85 | 19,50K |
| 2026-06-01 | HKD 6,85 | %0,00 | HKD 7,03 | HKD 7,03 | HKD 6,80 | 56,00K |
| 2026-05-29 | HKD 6,85 | -%0,15 | HKD 6,90 | HKD 6,90 | HKD 6,84 | 12,00K |
| 2026-05-28 | HKD 6,86 | -%1,44 | HKD 6,91 | HKD 6,92 | HKD 6,85 | 32,50K |
| 2026-05-27 | HKD 6,96 | +%0,14 | HKD 6,95 | HKD 7,12 | HKD 6,95 | 81,50K |
| 2026-05-26 | HKD 6,95 | -%0,43 | HKD 6,86 | HKD 6,99 | HKD 6,85 | 37,00K |