China Resources Land Limited 1109
HKEX · Çin Hong Kong ÖİB · Finans
HKD 30,56+0,10 (+%0,33)
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 30,56 | +%0,33 | HKD 29,86 | HKD 31,08 | HKD 28,66 | 61,73M |
| 2026-09-29 | HKD 30,46 | +%3,39 | HKD 29,64 | HKD 30,80 | HKD 29,52 | 46,63M |
| 2026-09-28 | HKD 29,46 | +%2,86 | HKD 28,92 | HKD 30,00 | HKD 28,78 | 37,16M |
| 2026-09-25 | HKD 28,64 | -%1,45 | HKD 28,84 | HKD 29,08 | HKD 28,18 | 13,09M |
| 2026-09-24 | HKD 29,06 | -%1,89 | HKD 29,04 | HKD 29,50 | HKD 28,70 | 29,59M |
| 2026-09-23 | HKD 29,62 | +%1,72 | HKD 29,22 | HKD 30,46 | HKD 29,00 | 38,74M |
| 2026-09-22 | HKD 29,12 | -%0,21 | HKD 29,08 | HKD 29,38 | HKD 28,66 | 25,45M |
| 2026-09-21 | HKD 29,18 | +%1,89 | HKD 28,34 | HKD 29,42 | HKD 27,52 | 56,29M |
| 2026-09-18 | HKD 28,64 | +%0,49 | HKD 28,78 | HKD 29,12 | HKD 28,20 | 41,91M |
| 2026-09-17 | HKD 28,50 | -%1,04 | HKD 28,38 | HKD 28,62 | HKD 27,94 | 27,20M |
| 2026-09-16 | HKD 28,80 | +%1,12 | HKD 28,64 | HKD 28,88 | HKD 28,24 | 23,84M |
| 2026-09-15 | HKD 28,48 | -%2,80 | HKD 29,24 | HKD 29,24 | HKD 28,22 | 25,20M |
| 2026-09-14 | HKD 29,30 | +%0,48 | HKD 29,02 | HKD 29,46 | HKD 28,78 | 14,70M |
| 2026-09-11 | HKD 29,16 | -%2,67 | HKD 29,88 | HKD 29,88 | HKD 28,74 | 34,21M |
| 2026-09-10 | HKD 29,96 | -%0,33 | HKD 29,92 | HKD 30,18 | HKD 29,40 | 19,50M |
| 2026-09-09 | HKD 30,06 | -%1,25 | HKD 30,44 | HKD 30,44 | HKD 29,90 | 15,78M |
| 2026-09-08 | HKD 30,44 | +%1,87 | HKD 29,88 | HKD 30,70 | HKD 29,66 | 22,95M |
| 2026-09-07 | HKD 29,88 | -%2,03 | HKD 30,44 | HKD 30,48 | HKD 29,42 | 29,18M |
| 2026-09-04 | HKD 30,50 | +%0,13 | HKD 30,46 | HKD 31,34 | HKD 30,44 | 42,86M |
| 2026-09-03 | HKD 30,46 | +%3,46 | HKD 29,84 | HKD 30,88 | HKD 29,66 | 52,98M |
| 2026-09-02 | HKD 29,44 | +%1,59 | HKD 28,70 | HKD 29,62 | HKD 28,22 | 56,00M |
| 2026-09-01 | HKD 28,98 | -%3,59 | HKD 29,90 | HKD 30,00 | HKD 28,44 | 83,19M |
| 2026-08-31 | HKD 30,06 | -%9,40 | HKD 32,72 | HKD 33,38 | HKD 29,80 | 93,75M |
| 2026-08-28 | HKD 33,18 | -%1,95 | HKD 33,84 | HKD 35,06 | HKD 32,84 | 32,33M |
| 2026-08-27 | HKD 33,84 | -%2,70 | HKD 34,62 | HKD 34,70 | HKD 33,58 | 20,04M |
| 2026-08-26 | HKD 34,78 | +%1,46 | HKD 34,32 | HKD 35,02 | HKD 34,12 | 11,30M |
| 2026-08-25 | HKD 34,28 | +%0,18 | HKD 34,50 | HKD 34,98 | HKD 34,14 | 9,86M |
| 2026-08-24 | HKD 34,22 | -%3,28 | HKD 35,26 | HKD 35,26 | HKD 33,60 | 26,23M |
| 2026-08-21 | HKD 35,38 | +%0,40 | HKD 35,50 | HKD 36,00 | HKD 35,22 | 13,64M |
| 2026-08-20 | HKD 35,24 | +%3,16 | HKD 34,66 | HKD 36,30 | HKD 34,66 | 20,06M |
| 2026-08-19 | HKD 34,16 | -%0,23 | HKD 34,24 | HKD 35,04 | HKD 33,92 | 10,17M |
| 2026-08-18 | HKD 34,24 | +%0,82 | HKD 33,72 | HKD 35,14 | HKD 33,68 | 7,90M |
| 2026-08-17 | HKD 33,96 | -%0,70 | HKD 34,22 | HKD 34,60 | HKD 33,84 | 8,85M |
| 2026-08-14 | HKD 34,20 | +%0,23 | HKD 34,08 | HKD 34,50 | HKD 33,58 | 10,15M |
| 2026-08-13 | HKD 34,12 | -%2,51 | HKD 34,74 | HKD 34,84 | HKD 34,00 | 11,94M |
| 2026-08-12 | HKD 35,00 | +%6,97 | HKD 32,68 | HKD 35,40 | HKD 32,50 | 23,73M |
| 2026-08-11 | HKD 32,72 | -%0,55 | HKD 32,90 | HKD 33,18 | HKD 32,72 | 6,43M |
| 2026-08-10 | HKD 32,90 | +%0,24 | HKD 32,80 | HKD 33,56 | HKD 32,66 | 9,77M |
| 2026-08-07 | HKD 32,82 | -%0,12 | HKD 32,82 | HKD 33,08 | HKD 32,38 | 10,59M |
| 2026-08-06 | HKD 32,86 | -%0,67 | HKD 32,88 | HKD 33,04 | HKD 32,04 | 12,56M |
| 2026-08-05 | HKD 33,08 | -%1,02 | HKD 33,38 | HKD 33,54 | HKD 32,68 | 15,14M |
| 2026-08-04 | HKD 33,42 | +%0,97 | HKD 33,66 | HKD 33,66 | HKD 32,74 | 11,93M |
| 2026-08-03 | HKD 33,10 | -%0,30 | HKD 33,62 | HKD 33,98 | HKD 32,50 | 18,56M |
| 2026-07-31 | HKD 33,20 | -%2,35 | HKD 34,00 | HKD 34,02 | HKD 33,16 | 18,97M |
| 2026-07-30 | HKD 34,00 | -%0,29 | HKD 34,10 | HKD 34,76 | HKD 33,92 | 12,93M |
| 2026-07-29 | HKD 34,10 | +%1,55 | HKD 33,58 | HKD 35,20 | HKD 33,58 | 16,22M |
| 2026-07-28 | HKD 33,58 | +%2,44 | HKD 32,72 | HKD 33,68 | HKD 32,70 | 12,91M |
| 2026-07-27 | HKD 32,78 | +%0,31 | HKD 32,88 | HKD 33,08 | HKD 32,54 | 9,58M |
| 2026-07-24 | HKD 32,68 | -%3,88 | HKD 33,22 | HKD 33,68 | HKD 32,54 | 11,11M |
| 2026-07-23 | HKD 34,00 | +%1,86 | HKD 32,98 | HKD 34,32 | HKD 32,98 | 19,23M |
| 2026-07-22 | HKD 33,38 | -%0,42 | HKD 33,12 | HKD 33,86 | HKD 32,80 | 19,12M |
| 2026-07-21 | HKD 33,52 | -%2,78 | HKD 34,00 | HKD 34,52 | HKD 33,34 | 17,17M |
| 2026-07-20 | HKD 34,48 | +%2,25 | HKD 33,72 | HKD 34,48 | HKD 33,14 | 20,19M |
| 2026-07-17 | HKD 33,72 | -%2,60 | HKD 34,62 | HKD 34,92 | HKD 32,54 | 53,77M |
| 2026-07-16 | HKD 34,62 | +%2,91 | HKD 33,92 | HKD 35,06 | HKD 33,80 | 18,77M |
| 2026-07-15 | HKD 33,64 | +%0,60 | HKD 33,12 | HKD 33,92 | HKD 33,04 | 19,76M |
| 2026-07-14 | HKD 33,44 | +%2,26 | HKD 32,06 | HKD 33,48 | HKD 31,94 | 16,12M |
| 2026-07-13 | HKD 32,70 | +%1,62 | HKD 32,60 | HKD 32,98 | HKD 32,30 | 16,04M |
| 2026-07-10 | HKD 32,18 | +%1,71 | HKD 32,02 | HKD 32,62 | HKD 31,46 | 13,56M |
| 2026-07-09 | HKD 31,64 | -%2,04 | HKD 32,00 | HKD 32,08 | HKD 31,40 | 16,99M |
| 2026-07-08 | HKD 32,30 | +%2,54 | HKD 31,50 | HKD 32,38 | HKD 31,50 | 14,22M |
| 2026-07-07 | HKD 31,50 | -%1,99 | HKD 32,00 | HKD 32,24 | HKD 31,24 | 14,65M |
| 2026-07-06 | HKD 32,14 | +%3,28 | HKD 31,12 | HKD 32,50 | HKD 31,02 | 17,75M |
| 2026-07-03 | HKD 31,12 | +%0,19 | HKD 31,14 | HKD 31,88 | HKD 30,48 | 14,75M |
| 2026-07-02 | HKD 31,06 | +%3,53 | HKD 30,32 | HKD 31,54 | HKD 30,18 | 26,68M |
| 2026-06-30 | HKD 30,00 | -%1,77 | HKD 30,50 | HKD 30,54 | HKD 29,62 | 17,85M |
| 2026-06-29 | HKD 30,54 | +%1,26 | HKD 30,28 | HKD 31,10 | HKD 29,84 | 17,34M |
| 2026-06-26 | HKD 30,16 | -%0,26 | HKD 30,22 | HKD 30,80 | HKD 29,68 | 17,90M |
| 2026-06-25 | HKD 30,24 | -%1,82 | HKD 30,88 | HKD 31,10 | HKD 29,30 | 38,61M |
| 2026-06-24 | HKD 30,80 | +%1,25 | HKD 30,76 | HKD 31,04 | HKD 30,48 | 17,31M |
| 2026-06-23 | HKD 30,42 | -%2,44 | HKD 31,18 | HKD 31,46 | HKD 30,02 | 22,94M |
| 2026-06-22 | HKD 31,18 | -%2,81 | HKD 31,94 | HKD 32,08 | HKD 30,32 | 45,86M |
| 2026-06-18 | HKD 32,08 | -%7,34 | HKD 34,20 | HKD 34,20 | HKD 31,76 | 72,36M |
| 2026-06-17 | HKD 34,62 | -%1,48 | HKD 35,14 | HKD 35,66 | HKD 34,26 | 35,97M |
| 2026-06-16 | HKD 35,14 | -%2,61 | HKD 35,92 | HKD 36,44 | HKD 34,82 | 39,90M |
| 2026-06-15 | HKD 36,08 | -%3,22 | HKD 36,60 | HKD 36,98 | HKD 35,14 | 30,05M |
| 2026-06-12 | HKD 37,28 | +%1,08 | HKD 37,26 | HKD 37,88 | HKD 36,74 | 32,21M |
| 2026-06-11 | HKD 36,88 | +%2,50 | HKD 36,00 | HKD 37,74 | HKD 36,00 | 47,02M |
| 2026-06-10 | HKD 35,98 | +%1,35 | HKD 35,12 | HKD 36,12 | HKD 34,70 | 30,07M |
| 2026-06-09 | HKD 35,50 | +%0,34 | HKD 35,38 | HKD 35,70 | HKD 34,44 | 27,80M |
| 2026-06-08 | HKD 35,38 | -%1,50 | HKD 34,86 | HKD 36,18 | HKD 34,56 | 27,88M |
| 2026-06-05 | HKD 35,92 | -%0,17 | HKD 35,50 | HKD 36,68 | HKD 35,50 | 27,09M |
| 2026-06-04 | HKD 35,98 | %0,00 | HKD 35,98 | HKD 36,46 | HKD 35,54 | 24,77M |
| 2026-06-03 | HKD 35,98 | -%0,50 | HKD 36,58 | HKD 36,58 | HKD 35,34 | 17,15M |
| 2026-06-02 | HKD 36,16 | -%0,71 | HKD 36,42 | HKD 37,12 | HKD 36,08 | 26,12M |
| 2026-06-01 | HKD 36,42 | +%3,11 | HKD 35,06 | HKD 36,88 | HKD 34,84 | 32,76M |
| 2026-05-29 | HKD 35,32 | +%2,44 | HKD 34,48 | HKD 36,18 | HKD 34,12 | 61,12M |
| 2026-05-28 | HKD 34,48 | -%1,03 | HKD 34,36 | HKD 34,98 | HKD 33,60 | 38,22M |
| 2026-05-27 | HKD 34,84 | -%1,25 | HKD 35,22 | HKD 35,22 | HKD 33,58 | 40,13M |
| 2026-05-26 | HKD 35,28 | +%1,09 | HKD 34,88 | HKD 35,76 | HKD 34,54 | 21,45M |