CK Asset Holdings Limited 1113
HKEX · Çin Hong Kong ÖİB · Finans
HKD 45,88-0,86 (-%1,84)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 45,78 | -%2,05 | HKD 46,08 | HKD 46,10 | HKD 45,70 | 601,36K |
| 2026-09-30 | HKD 46,74 | +%0,17 | HKD 46,86 | HKD 46,98 | HKD 45,88 | 7,26M |
| 2026-09-29 | HKD 46,66 | +%0,09 | HKD 46,62 | HKD 46,90 | HKD 46,12 | 4,33M |
| 2026-09-28 | HKD 46,62 | +%1,35 | HKD 46,00 | HKD 46,96 | HKD 45,54 | 4,77M |
| 2026-09-25 | HKD 46,00 | -%0,39 | HKD 46,00 | HKD 46,18 | HKD 45,16 | 4,56M |
| 2026-09-24 | HKD 46,18 | -%0,73 | HKD 46,24 | HKD 46,60 | HKD 46,08 | 3,14M |
| 2026-09-23 | HKD 46,52 | +%0,17 | HKD 46,62 | HKD 46,78 | HKD 46,26 | 2,91M |
| 2026-09-22 | HKD 46,44 | +%0,96 | HKD 46,00 | HKD 46,68 | HKD 45,62 | 3,78M |
| 2026-09-21 | HKD 46,00 | -%0,39 | HKD 46,00 | HKD 46,18 | HKD 45,80 | 4,13M |
| 2026-09-18 | HKD 46,18 | %0,00 | HKD 46,28 | HKD 46,94 | HKD 46,14 | 11,44M |
| 2026-09-17 | HKD 46,18 | -%0,22 | HKD 45,86 | HKD 46,40 | HKD 45,36 | 4,14M |
| 2026-09-16 | HKD 46,28 | -%0,26 | HKD 46,38 | HKD 46,56 | HKD 45,90 | 5,58M |
| 2026-09-15 | HKD 46,40 | -%2,52 | HKD 47,58 | HKD 47,58 | HKD 46,08 | 4,35M |
| 2026-09-14 | HKD 47,60 | -%0,58 | HKD 47,48 | HKD 47,66 | HKD 46,74 | 4,61M |
| 2026-09-11 | HKD 47,88 | -%0,04 | HKD 48,32 | HKD 48,32 | HKD 47,46 | 7,52M |
| 2026-09-10 | HKD 47,90 | -%0,42 | HKD 47,40 | HKD 48,24 | HKD 47,34 | 7,25M |
| 2026-09-09 | HKD 48,10 | +%2,30 | HKD 47,18 | HKD 48,10 | HKD 46,76 | 9,24M |
| 2026-09-08 | HKD 47,02 | +%0,21 | HKD 46,92 | HKD 47,32 | HKD 46,56 | 3,81M |
| 2026-09-07 | HKD 46,92 | -%0,89 | HKD 47,38 | HKD 47,64 | HKD 46,78 | 3,08M |
| 2026-09-04 | HKD 47,34 | +%2,11 | HKD 46,70 | HKD 47,62 | HKD 46,62 | 4,99M |
| 2026-09-03 | HKD 46,36 | +%1,36 | HKD 46,20 | HKD 46,70 | HKD 45,94 | 6,54M |
| 2026-09-02 | HKD 45,74 | +%1,11 | HKD 45,20 | HKD 46,00 | HKD 45,00 | 6,84M |
| 2026-09-01 | HKD 45,24 | -%0,13 | HKD 44,84 | HKD 45,36 | HKD 44,76 | 5,84M |
| 2026-08-31 | HKD 45,30 | -%1,22 | HKD 45,72 | HKD 45,82 | HKD 44,78 | 7,78M |
| 2026-08-28 | HKD 45,86 | -%0,56 | HKD 46,10 | HKD 46,10 | HKD 45,34 | 4,63M |
| 2026-08-27 | HKD 46,12 | -%1,41 | HKD 46,78 | HKD 46,88 | HKD 45,88 | 3,90M |
| 2026-08-26 | HKD 46,78 | -%0,26 | HKD 46,90 | HKD 47,28 | HKD 46,56 | 3,49M |
| 2026-08-25 | HKD 46,90 | -%0,89 | HKD 47,30 | HKD 47,58 | HKD 46,62 | 3,46M |
| 2026-08-24 | HKD 47,32 | %0,00 | HKD 47,32 | HKD 47,96 | HKD 46,94 | 2,98M |
| 2026-08-21 | HKD 47,32 | +%1,63 | HKD 46,56 | HKD 47,64 | HKD 46,56 | 3,85M |
| 2026-08-20 | HKD 46,56 | +%1,31 | HKD 46,10 | HKD 46,58 | HKD 45,98 | 7,67M |
| 2026-08-19 | HKD 45,96 | +%0,57 | HKD 45,66 | HKD 46,50 | HKD 45,38 | 4,27M |
| 2026-08-18 | HKD 45,70 | -%0,44 | HKD 45,28 | HKD 45,84 | HKD 44,68 | 4,74M |
| 2026-08-17 | HKD 45,90 | +%2,00 | HKD 45,50 | HKD 46,32 | HKD 45,02 | 5,63M |
| 2026-08-14 | HKD 45,00 | -%6,44 | HKD 45,78 | HKD 46,10 | HKD 44,12 | 10,95M |
| 2026-08-13 | HKD 48,10 | +%3,62 | HKD 47,58 | HKD 48,56 | HKD 46,68 | 4,69M |
| 2026-08-12 | HKD 46,42 | -%0,56 | HKD 46,68 | HKD 46,68 | HKD 45,72 | 3,78M |
| 2026-08-11 | HKD 46,68 | -%0,89 | HKD 47,00 | HKD 47,28 | HKD 46,46 | 2,67M |
| 2026-08-10 | HKD 47,10 | +%0,47 | HKD 47,30 | HKD 47,30 | HKD 46,44 | 3,15M |
| 2026-08-07 | HKD 46,88 | +%0,17 | HKD 46,80 | HKD 47,38 | HKD 46,42 | 3,53M |
| 2026-08-06 | HKD 46,80 | -%2,86 | HKD 47,94 | HKD 47,94 | HKD 46,26 | 4,94M |
| 2026-08-05 | HKD 48,18 | +%0,58 | HKD 48,42 | HKD 48,80 | HKD 47,56 | 2,50M |
| 2026-08-04 | HKD 47,90 | +%0,42 | HKD 48,00 | HKD 48,00 | HKD 47,36 | 2,88M |
| 2026-08-03 | HKD 47,70 | -%0,29 | HKD 47,84 | HKD 48,38 | HKD 47,36 | 3,09M |
| 2026-07-31 | HKD 47,84 | -%1,44 | HKD 48,54 | HKD 48,62 | HKD 47,32 | 5,87M |
| 2026-07-30 | HKD 48,54 | +%0,25 | HKD 48,60 | HKD 48,92 | HKD 48,30 | 5,07M |
| 2026-07-29 | HKD 48,42 | +%0,17 | HKD 48,34 | HKD 48,98 | HKD 47,66 | 3,10M |
| 2026-07-28 | HKD 48,34 | -%0,41 | HKD 48,42 | HKD 48,66 | HKD 47,62 | 2,66M |
| 2026-07-27 | HKD 48,54 | +%1,34 | HKD 47,90 | HKD 48,56 | HKD 47,90 | 2,38M |
| 2026-07-24 | HKD 47,90 | -%0,87 | HKD 47,62 | HKD 47,94 | HKD 47,46 | 2,37M |
| 2026-07-23 | HKD 48,32 | +%0,96 | HKD 47,66 | HKD 48,50 | HKD 47,10 | 3,05M |
| 2026-07-22 | HKD 47,86 | +%0,08 | HKD 47,02 | HKD 47,86 | HKD 46,74 | 3,33M |
| 2026-07-21 | HKD 47,82 | -%0,21 | HKD 48,00 | HKD 48,28 | HKD 47,72 | 2,53M |
| 2026-07-20 | HKD 47,92 | +%1,35 | HKD 47,50 | HKD 47,92 | HKD 46,90 | 2,95M |
| 2026-07-17 | HKD 47,28 | -%0,13 | HKD 46,92 | HKD 48,00 | HKD 46,62 | 4,22M |
| 2026-07-16 | HKD 47,34 | +%0,42 | HKD 47,02 | HKD 47,62 | HKD 46,66 | 3,95M |
| 2026-07-15 | HKD 47,14 | +%3,51 | HKD 46,30 | HKD 47,14 | HKD 45,90 | 3,32M |
| 2026-07-14 | HKD 45,54 | +%0,09 | HKD 45,32 | HKD 45,60 | HKD 44,64 | 2,32M |
| 2026-07-13 | HKD 45,50 | +%0,09 | HKD 45,46 | HKD 45,74 | HKD 44,92 | 2,87M |
| 2026-07-10 | HKD 45,46 | +%1,56 | HKD 44,76 | HKD 45,88 | HKD 44,76 | 3,45M |
| 2026-07-09 | HKD 44,76 | +%0,49 | HKD 44,50 | HKD 45,00 | HKD 44,26 | 4,99M |
| 2026-07-08 | HKD 44,54 | +%2,58 | HKD 43,36 | HKD 44,54 | HKD 43,20 | 6,87M |
| 2026-07-07 | HKD 43,42 | -%1,81 | HKD 44,22 | HKD 44,22 | HKD 42,94 | 5,09M |
| 2026-07-06 | HKD 44,22 | -%0,14 | HKD 43,92 | HKD 44,62 | HKD 43,72 | 3,37M |
| 2026-07-03 | HKD 44,28 | -%0,05 | HKD 44,52 | HKD 44,58 | HKD 43,80 | 3,63M |
| 2026-07-02 | HKD 44,30 | +%0,27 | HKD 44,80 | HKD 45,04 | HKD 43,90 | 6,49M |
| 2026-06-30 | HKD 44,18 | -%0,63 | HKD 44,46 | HKD 44,60 | HKD 43,26 | 7,50M |
| 2026-06-29 | HKD 44,46 | +%0,86 | HKD 44,08 | HKD 44,88 | HKD 44,08 | 5,24M |
| 2026-06-26 | HKD 44,08 | -%1,21 | HKD 44,74 | HKD 45,34 | HKD 43,86 | 6,66M |
| 2026-06-25 | HKD 44,62 | -%0,09 | HKD 44,56 | HKD 44,90 | HKD 43,90 | 5,74M |
| 2026-06-24 | HKD 44,66 | +%0,40 | HKD 44,86 | HKD 45,28 | HKD 44,14 | 5,15M |
| 2026-06-23 | HKD 44,48 | -%0,54 | HKD 44,24 | HKD 44,64 | HKD 43,74 | 3,06M |
| 2026-06-22 | HKD 44,72 | +%0,13 | HKD 44,00 | HKD 44,96 | HKD 43,54 | 5,99M |
| 2026-06-18 | HKD 44,66 | -%1,93 | HKD 45,24 | HKD 45,54 | HKD 44,14 | 6,78M |
| 2026-06-17 | HKD 45,54 | -%1,85 | HKD 45,90 | HKD 46,48 | HKD 45,34 | 3,50M |
| 2026-06-16 | HKD 46,40 | -%1,23 | HKD 46,80 | HKD 47,14 | HKD 46,10 | 2,73M |
| 2026-06-15 | HKD 46,98 | +%1,51 | HKD 47,04 | HKD 47,50 | HKD 46,56 | 5,60M |
| 2026-06-12 | HKD 46,28 | +%1,62 | HKD 46,42 | HKD 46,56 | HKD 45,88 | 2,89M |
| 2026-06-11 | HKD 45,54 | +%1,02 | HKD 45,48 | HKD 46,12 | HKD 45,32 | 4,10M |
| 2026-06-10 | HKD 45,08 | +%0,49 | HKD 44,88 | HKD 45,30 | HKD 44,54 | 4,54M |
| 2026-06-09 | HKD 44,86 | -%2,82 | HKD 45,80 | HKD 46,10 | HKD 44,50 | 5,84M |
| 2026-06-08 | HKD 46,16 | -%0,09 | HKD 45,58 | HKD 46,16 | HKD 45,14 | 3,92M |
| 2026-06-05 | HKD 46,20 | -%1,11 | HKD 46,72 | HKD 46,72 | HKD 46,06 | 5,90M |
| 2026-06-04 | HKD 46,72 | -%0,21 | HKD 46,82 | HKD 46,88 | HKD 46,26 | 4,50M |
| 2026-06-03 | HKD 46,82 | -%2,05 | HKD 47,36 | HKD 47,92 | HKD 46,24 | 5,23M |
| 2026-06-02 | HKD 47,80 | +%1,27 | HKD 47,16 | HKD 47,80 | HKD 46,52 | 5,69M |
| 2026-06-01 | HKD 47,20 | -%0,30 | HKD 46,30 | HKD 47,20 | HKD 46,02 | 11,45M |
| 2026-05-29 | HKD 47,34 | +%2,78 | HKD 46,28 | HKD 47,34 | HKD 46,06 | 23,36M |
| 2026-05-28 | HKD 46,06 | -%1,07 | HKD 46,10 | HKD 46,32 | HKD 45,30 | 9,86M |
| 2026-05-27 | HKD 46,56 | -%6,24 | HKD 48,64 | HKD 48,70 | HKD 46,34 | 8,79M |