1038 Geçmiş veriler - CK Infrastructure Holdings Limited | Makkler

1038 Geçmiş veriler - CK Infrastructure Holdings Limited | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-09-30	HKD 65,30	+%0,46	HKD 64,80	HKD 65,35	HKD 64,50	1,34M
2026-09-29	HKD 65,00	-%1,22	HKD 66,05	HKD 66,10	HKD 64,85	1,35M
2026-09-28	HKD 65,80	+%0,77	HKD 65,00	HKD 66,15	HKD 65,00	1,17M
2026-09-25	HKD 65,30	-%0,61	HKD 64,50	HKD 65,80	HKD 64,50	757,89K
2026-09-24	HKD 65,70	+%0,69	HKD 65,60	HKD 65,85	HKD 65,00	584,14K
2026-09-23	HKD 65,25	-%0,61	HKD 65,70	HKD 66,00	HKD 65,10	843,70K
2026-09-22	HKD 65,65	+%0,15	HKD 65,15	HKD 65,70	HKD 63,10	1,20M
2026-09-21	HKD 65,55	+%0,23	HKD 65,40	HKD 65,60	HKD 65,05	1,45M
2026-09-18	HKD 65,40	+%1,16	HKD 64,65	HKD 65,40	HKD 64,15	2,48M
2026-09-17	HKD 64,65	+%0,86	HKD 64,10	HKD 64,70	HKD 63,15	1,25M
2026-09-16	HKD 64,10	-%0,39	HKD 63,50	HKD 65,00	HKD 63,50	1,22M
2026-09-15	HKD 64,35	-%2,35	HKD 66,00	HKD 66,10	HKD 64,10	1,15M
2026-09-14	HKD 65,90	-%0,60	HKD 66,20	HKD 66,40	HKD 65,75	766,00K
2026-09-11	HKD 66,30	+%0,15	HKD 66,25	HKD 66,35	HKD 65,50	1,20M
2026-09-10	HKD 66,20	-%0,15	HKD 66,30	HKD 66,45	HKD 65,65	1,24M
2026-09-09	HKD 66,30	+%0,61	HKD 64,95	HKD 66,35	HKD 64,95	1,34M
2026-09-08	HKD 65,90	+%0,08	HKD 65,35	HKD 66,20	HKD 65,00	1,39M
2026-09-07	HKD 65,85	+%1,23	HKD 65,15	HKD 65,85	HKD 64,65	1,44M
2026-09-04	HKD 65,05	+%0,08	HKD 65,00	HKD 65,60	HKD 64,65	1,57M
2026-09-03	HKD 65,00	+%0,31	HKD 64,85	HKD 66,00	HKD 64,80	1,71M
2026-09-02	HKD 64,80	+%0,93	HKD 64,00	HKD 64,80	HKD 63,80	783,07K
2026-09-01	HKD 64,20	-%1,61	HKD 65,45	HKD 65,45	HKD 63,85	1,28M
2026-08-31	HKD 65,25	+%0,38	HKD 64,80	HKD 65,35	HKD 64,25	2,56M
2026-08-28	HKD 65,00	-%0,84	HKD 65,35	HKD 65,45	HKD 64,90	912,87K
2026-08-27	HKD 65,55	%0,00	HKD 65,55	HKD 65,70	HKD 64,90	668,84K
2026-08-26	HKD 65,55	-%0,38	HKD 65,20	HKD 65,95	HKD 65,05	1,23M
2026-08-25	HKD 65,80	-%1,05	HKD 65,50	HKD 66,80	HKD 65,50	1,45M
2026-08-24	HKD 66,50	-%0,08	HKD 65,95	HKD 66,80	HKD 65,35	1,75M
2026-08-21	HKD 66,55	+%1,99	HKD 65,20	HKD 66,55	HKD 64,50	2,02M
2026-08-20	HKD 65,25	+%0,69	HKD 64,80	HKD 65,50	HKD 64,80	1,31M
2026-08-19	HKD 64,80	+%0,39	HKD 64,85	HKD 65,35	HKD 64,45	1,59M
2026-08-18	HKD 64,55	+%0,39	HKD 64,90	HKD 64,90	HKD 63,80	1,59M
2026-08-17	HKD 64,30	+%0,23	HKD 64,25	HKD 65,25	HKD 64,10	1,95M
2026-08-14	HKD 64,15	+%1,58	HKD 63,15	HKD 64,40	HKD 62,75	2,10M
2026-08-13	HKD 63,15	+%3,52	HKD 61,00	HKD 63,30	HKD 60,80	2,38M
2026-08-12	HKD 61,00	-%0,49	HKD 61,10	HKD 61,30	HKD 60,45	1,02M
2026-08-11	HKD 61,30	-%0,16	HKD 61,60	HKD 61,85	HKD 60,95	760,82K
2026-08-10	HKD 61,40	+%0,33	HKD 61,20	HKD 61,40	HKD 60,40	1,09M
2026-08-07	HKD 61,20	-%0,16	HKD 61,00	HKD 61,75	HKD 60,80	1,14M
2026-08-06	HKD 61,30	-%0,73	HKD 61,75	HKD 62,00	HKD 60,90	1,05M
2026-08-05	HKD 61,75	-%0,32	HKD 61,50	HKD 62,00	HKD 61,15	1,22M
2026-08-04	HKD 61,95	-%0,32	HKD 62,45	HKD 63,20	HKD 61,50	1,21M
2026-08-03	HKD 62,15	-%0,72	HKD 62,60	HKD 62,95	HKD 61,85	1,14M
2026-07-31	HKD 62,60	+%0,08	HKD 62,60	HKD 62,60	HKD 61,60	2,35M
2026-07-30	HKD 62,55	-%0,40	HKD 62,80	HKD 63,15	HKD 62,10	1,94M
2026-07-29	HKD 62,80	-%0,08	HKD 62,85	HKD 63,20	HKD 61,90	2,07M
2026-07-28	HKD 62,85	+%1,05	HKD 61,90	HKD 62,95	HKD 61,90	1,26M
2026-07-27	HKD 62,20	-%0,56	HKD 62,55	HKD 62,75	HKD 61,75	1,37M
2026-07-24	HKD 62,55	%0,00	HKD 62,75	HKD 62,75	HKD 62,00	739,99K
2026-07-23	HKD 62,55	+%0,81	HKD 62,30	HKD 62,55	HKD 62,00	1,02M
2026-07-22	HKD 62,05	+%0,65	HKD 61,10	HKD 62,20	HKD 61,05	798,45K
2026-07-21	HKD 61,65	-%1,04	HKD 62,30	HKD 62,30	HKD 61,35	803,09K
2026-07-20	HKD 62,30	+%0,08	HKD 62,55	HKD 62,55	HKD 61,10	1,04M
2026-07-17	HKD 62,25	+%1,63	HKD 61,25	HKD 62,45	HKD 60,70	2,20M
2026-07-16	HKD 61,25	-%0,08	HKD 61,30	HKD 62,00	HKD 60,95	778,01K
2026-07-15	HKD 61,30	+%0,49	HKD 60,70	HKD 61,95	HKD 60,70	1,07M
2026-07-14	HKD 61,00	+%0,74	HKD 60,65	HKD 61,00	HKD 60,10	859,77K
2026-07-13	HKD 60,55	-%0,08	HKD 60,90	HKD 61,00	HKD 60,00	643,29K
2026-07-10	HKD 60,60	+%0,92	HKD 60,15	HKD 60,95	HKD 59,80	1,44M
2026-07-09	HKD 60,05	+%0,84	HKD 59,85	HKD 60,40	HKD 58,95	869,54K
2026-07-08	HKD 59,55	+%1,45	HKD 58,70	HKD 59,90	HKD 58,70	1,14M
2026-07-07	HKD 58,70	-%0,93	HKD 60,15	HKD 60,15	HKD 58,15	1,70M
2026-07-06	HKD 59,25	-%2,07	HKD 60,10	HKD 60,60	HKD 59,15	1,35M
2026-07-03	HKD 60,50	+%2,98	HKD 58,05	HKD 60,70	HKD 58,05	1,45M
2026-07-02	HKD 58,75	-%1,59	HKD 60,25	HKD 60,25	HKD 58,25	2,47M
2026-06-30	HKD 59,70	-%0,91	HKD 60,25	HKD 60,50	HKD 59,40	2,14M
2026-06-29	HKD 60,25	%0,00	HKD 60,20	HKD 60,45	HKD 59,45	1,97M
2026-06-26	HKD 60,25	+%0,50	HKD 60,45	HKD 61,00	HKD 59,10	3,06M
2026-06-25	HKD 59,95	+%1,35	HKD 59,15	HKD 60,50	HKD 58,70	2,12M
2026-06-24	HKD 59,15	+%1,55	HKD 58,15	HKD 59,30	HKD 58,15	1,45M
2026-06-23	HKD 58,25	+%0,17	HKD 58,35	HKD 59,05	HKD 58,00	2,31M
2026-06-22	HKD 58,15	-%0,60	HKD 58,85	HKD 58,85	HKD 56,90	2,69M
2026-06-18	HKD 58,50	+%0,17	HKD 58,40	HKD 58,65	HKD 57,80	3,12M
2026-06-17	HKD 58,40	-%1,35	HKD 59,20	HKD 59,65	HKD 58,10	2,15M
2026-06-16	HKD 59,20	+%1,02	HKD 58,60	HKD 59,75	HKD 58,10	2,18M
2026-06-15	HKD 58,60	+%1,65	HKD 57,85	HKD 58,90	HKD 57,80	2,39M
2026-06-12	HKD 57,65	+%0,61	HKD 57,85	HKD 57,90	HKD 57,30	2,49M
2026-06-11	HKD 57,30	+%0,61	HKD 56,90	HKD 57,90	HKD 56,90	1,74M
2026-06-10	HKD 56,95	-%0,61	HKD 57,00	HKD 58,50	HKD 56,60	2,20M
2026-06-09	HKD 57,30	-%0,61	HKD 57,65	HKD 57,85	HKD 57,10	3,27M
2026-06-08	HKD 57,65	+%1,77	HKD 56,35	HKD 58,05	HKD 55,90	2,86M
2026-06-05	HKD 56,65	+%0,62	HKD 55,95	HKD 56,85	HKD 55,25	7,79M
2026-06-04	HKD 56,30	-%1,31	HKD 57,05	HKD 57,05	HKD 55,80	5,82M
2026-06-03	HKD 57,05	-%1,38	HKD 57,85	HKD 58,80	HKD 56,80	5,09M
2026-06-02	HKD 57,85	-%1,53	HKD 58,75	HKD 58,75	HKD 57,30	5,71M
2026-06-01	HKD 58,75	-%1,01	HKD 59,40	HKD 59,40	HKD 57,70	5,85M
2026-05-29	HKD 59,35	-%0,59	HKD 60,00	HKD 60,30	HKD 58,95	6,02M
2026-05-28	HKD 59,70	-%1,32	HKD 60,30	HKD 60,30	HKD 59,00	6,45M
2026-05-27	HKD 60,50	-%2,02	HKD 61,75	HKD 62,60	HKD 60,15	3,58M
2026-05-26	HKD 61,75	-%4,56	HKD 63,35	HKD 63,35	HKD 61,45	3,85M