Wynn Macau Ltd. 1128
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 5,17-0,17 (-%3,18)
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 5,17 | -%3,18 | HKD 5,25 | HKD 5,25 | HKD 4,99 | 6,19M |
| 2026-09-30 | HKD 5,34 | +%2,40 | HKD 5,24 | HKD 5,38 | HKD 5,18 | 6,18M |
| 2026-09-29 | HKD 5,22 | +%0,77 | HKD 5,18 | HKD 5,24 | HKD 5,18 | 2,57M |
| 2026-09-28 | HKD 5,18 | +%0,78 | HKD 5,11 | HKD 5,19 | HKD 5,11 | 2,46M |
| 2026-09-25 | HKD 5,14 | -%0,77 | HKD 5,17 | HKD 5,17 | HKD 5,11 | 4,41M |
| 2026-09-24 | HKD 5,18 | +%0,68 | HKD 5,15 | HKD 5,20 | HKD 5,07 | 2,81M |
| 2026-09-23 | HKD 5,14 | +%0,10 | HKD 5,18 | HKD 5,18 | HKD 5,11 | 4,54M |
| 2026-09-22 | HKD 5,14 | +%0,39 | HKD 5,15 | HKD 5,16 | HKD 5,10 | 5,57M |
| 2026-09-21 | HKD 5,11 | -%0,68 | HKD 5,14 | HKD 5,16 | HKD 5,10 | 3,19M |
| 2026-09-18 | HKD 5,15 | -%0,96 | HKD 5,20 | HKD 5,22 | HKD 5,12 | 6,90M |
| 2026-09-17 | HKD 5,20 | -%1,70 | HKD 5,21 | HKD 5,27 | HKD 5,18 | 4,58M |
| 2026-09-16 | HKD 5,29 | -%0,56 | HKD 5,30 | HKD 5,33 | HKD 5,26 | 3,01M |
| 2026-09-15 | HKD 5,32 | -%1,57 | HKD 5,40 | HKD 5,45 | HKD 5,31 | 1,62M |
| 2026-09-14 | HKD 5,41 | -%1,37 | HKD 5,48 | HKD 5,48 | HKD 5,38 | 2,34M |
| 2026-09-11 | HKD 5,48 | -%0,36 | HKD 5,50 | HKD 5,51 | HKD 5,35 | 7,68M |
| 2026-09-10 | HKD 5,50 | -%1,87 | HKD 5,66 | HKD 5,66 | HKD 5,47 | 2,48M |
| 2026-09-09 | HKD 5,61 | -%2,78 | HKD 5,62 | HKD 5,62 | HKD 5,51 | 2,58M |
| 2026-09-08 | HKD 5,76 | -%0,17 | HKD 5,80 | HKD 5,80 | HKD 5,70 | 3,75M |
| 2026-09-07 | HKD 5,78 | +%0,70 | HKD 5,74 | HKD 5,78 | HKD 5,68 | 1,67M |
| 2026-09-04 | HKD 5,74 | +%1,15 | HKD 5,67 | HKD 5,78 | HKD 5,67 | 2,39M |
| 2026-09-03 | HKD 5,67 | +%0,89 | HKD 5,65 | HKD 5,68 | HKD 5,62 | 1,87M |
| 2026-09-02 | HKD 5,62 | -%0,53 | HKD 5,64 | HKD 5,64 | HKD 5,55 | 2,65M |
| 2026-09-01 | HKD 5,65 | -%1,31 | HKD 5,69 | HKD 5,69 | HKD 5,55 | 6,98M |
| 2026-08-31 | HKD 5,72 | +%0,53 | HKD 5,70 | HKD 5,76 | HKD 5,61 | 5,54M |
| 2026-08-28 | HKD 5,70 | -%0,35 | HKD 5,83 | HKD 5,89 | HKD 5,61 | 6,62M |
| 2026-08-27 | HKD 5,72 | -%0,78 | HKD 5,79 | HKD 5,81 | HKD 5,66 | 3,87M |
| 2026-08-26 | HKD 5,76 | -%1,37 | HKD 5,84 | HKD 5,89 | HKD 5,76 | 4,75M |
| 2026-08-25 | HKD 5,84 | -%1,35 | HKD 5,92 | HKD 5,93 | HKD 5,78 | 3,98M |
| 2026-08-24 | HKD 5,92 | +%0,25 | HKD 5,92 | HKD 5,92 | HKD 5,84 | 3,62M |
| 2026-08-21 | HKD 5,91 | +%0,43 | HKD 5,85 | HKD 6,02 | HKD 5,85 | 3,77M |
| 2026-08-20 | HKD 5,88 | +%0,68 | HKD 5,84 | HKD 5,94 | HKD 5,84 | 5,86M |
| 2026-08-19 | HKD 5,84 | +%0,26 | HKD 5,76 | HKD 5,85 | HKD 5,71 | 1,73M |
| 2026-08-18 | HKD 5,82 | +%0,34 | HKD 5,80 | HKD 5,84 | HKD 5,76 | 1,71M |
| 2026-08-17 | HKD 5,80 | +%0,87 | HKD 5,76 | HKD 5,88 | HKD 5,76 | 1,91M |
| 2026-08-14 | HKD 5,76 | -%0,26 | HKD 5,80 | HKD 5,81 | HKD 5,70 | 1,72M |
| 2026-08-13 | HKD 5,77 | -%1,79 | HKD 5,88 | HKD 5,88 | HKD 5,75 | 4,29M |
| 2026-08-12 | HKD 5,88 | +%2,17 | HKD 5,72 | HKD 5,89 | HKD 5,66 | 4,97M |
| 2026-08-11 | HKD 5,75 | +%0,70 | HKD 5,73 | HKD 5,79 | HKD 5,66 | 2,94M |
| 2026-08-10 | HKD 5,71 | -%0,70 | HKD 5,80 | HKD 5,80 | HKD 5,68 | 6,15M |
| 2026-08-07 | HKD 5,75 | -%1,03 | HKD 5,83 | HKD 5,83 | HKD 5,70 | 2,88M |
| 2026-08-06 | HKD 5,81 | -%0,34 | HKD 5,83 | HKD 5,95 | HKD 5,79 | 4,15M |
| 2026-08-05 | HKD 5,83 | +%3,09 | HKD 5,66 | HKD 5,84 | HKD 5,64 | 7,51M |
| 2026-08-04 | HKD 5,66 | -%0,26 | HKD 5,67 | HKD 5,82 | HKD 5,58 | 6,17M |
| 2026-08-03 | HKD 5,67 | -%0,18 | HKD 5,69 | HKD 5,70 | HKD 5,57 | 4,21M |
| 2026-07-31 | HKD 5,68 | -%1,73 | HKD 5,78 | HKD 5,78 | HKD 5,60 | 8,68M |
| 2026-07-30 | HKD 5,78 | +%0,52 | HKD 5,74 | HKD 5,82 | HKD 5,72 | 3,51M |
| 2026-07-29 | HKD 5,75 | +%1,41 | HKD 5,67 | HKD 5,80 | HKD 5,67 | 4,96M |
| 2026-07-28 | HKD 5,67 | -%0,53 | HKD 5,60 | HKD 5,70 | HKD 5,60 | 5,43M |
| 2026-07-27 | HKD 5,70 | +%4,78 | HKD 5,38 | HKD 5,73 | HKD 5,38 | 14,44M |
| 2026-07-24 | HKD 5,44 | -%0,18 | HKD 5,44 | HKD 5,48 | HKD 5,35 | 5,82M |
| 2026-07-23 | HKD 5,45 | +%3,22 | HKD 5,28 | HKD 5,48 | HKD 5,26 | 6,68M |
| 2026-07-22 | HKD 5,28 | -%2,94 | HKD 5,44 | HKD 5,44 | HKD 5,25 | 6,27M |
| 2026-07-21 | HKD 5,44 | -%1,09 | HKD 5,50 | HKD 5,54 | HKD 5,36 | 5,23M |
| 2026-07-20 | HKD 5,50 | +%1,85 | HKD 5,40 | HKD 5,50 | HKD 5,35 | 4,64M |
| 2026-07-17 | HKD 5,40 | -%0,37 | HKD 5,40 | HKD 5,55 | HKD 5,30 | 6,64M |
| 2026-07-16 | HKD 5,42 | +%5,04 | HKD 5,16 | HKD 5,45 | HKD 5,16 | 7,05M |
| 2026-07-15 | HKD 5,16 | +%0,19 | HKD 5,20 | HKD 5,22 | HKD 5,14 | 6,07M |
| 2026-07-14 | HKD 5,15 | -%0,58 | HKD 5,10 | HKD 5,21 | HKD 5,06 | 3,86M |
| 2026-07-13 | HKD 5,18 | -%0,19 | HKD 5,19 | HKD 5,25 | HKD 5,08 | 4,07M |
| 2026-07-10 | HKD 5,19 | +%0,78 | HKD 5,09 | HKD 5,22 | HKD 5,09 | 2,62M |
| 2026-07-09 | HKD 5,15 | -%1,90 | HKD 5,20 | HKD 5,22 | HKD 5,11 | 2,37M |
| 2026-07-08 | HKD 5,25 | +%3,14 | HKD 5,09 | HKD 5,25 | HKD 5,09 | 4,39M |
| 2026-07-07 | HKD 5,09 | -%0,39 | HKD 5,11 | HKD 5,26 | HKD 5,02 | 3,47M |
| 2026-07-06 | HKD 5,11 | -%0,39 | HKD 5,29 | HKD 5,30 | HKD 5,09 | 4,52M |
| 2026-07-03 | HKD 5,13 | +%2,40 | HKD 5,00 | HKD 5,15 | HKD 4,97 | 4,86M |
| 2026-07-02 | HKD 5,01 | -%0,79 | HKD 5,05 | HKD 5,15 | HKD 4,98 | 6,73M |
| 2026-06-30 | HKD 5,05 | -%0,39 | HKD 5,01 | HKD 5,09 | HKD 4,97 | 4,37M |
| 2026-06-29 | HKD 5,07 | +%1,81 | HKD 4,98 | HKD 5,11 | HKD 4,98 | 6,41M |
| 2026-06-26 | HKD 4,98 | -%1,78 | HKD 5,07 | HKD 5,14 | HKD 4,87 | 12,71M |
| 2026-06-25 | HKD 5,07 | -%0,20 | HKD 5,08 | HKD 5,09 | HKD 5,01 | 7,42M |
| 2026-06-24 | HKD 5,08 | %0,00 | HKD 5,08 | HKD 5,13 | HKD 5,00 | 7,01M |
| 2026-06-23 | HKD 5,08 | -%1,74 | HKD 5,18 | HKD 5,22 | HKD 5,02 | 6,13M |
| 2026-06-22 | HKD 5,17 | -%0,58 | HKD 5,35 | HKD 5,35 | HKD 5,08 | 10,90M |
| 2026-06-18 | HKD 5,20 | -%2,99 | HKD 5,40 | HKD 5,40 | HKD 5,13 | 17,16M |
| 2026-06-17 | HKD 5,36 | +%0,56 | HKD 5,32 | HKD 5,42 | HKD 5,30 | 5,24M |
| 2026-06-16 | HKD 5,33 | -%0,74 | HKD 5,37 | HKD 5,40 | HKD 5,21 | 9,91M |
| 2026-06-15 | HKD 5,37 | -%0,92 | HKD 5,49 | HKD 5,52 | HKD 5,36 | 4,81M |
| 2026-06-12 | HKD 5,42 | +%0,18 | HKD 5,41 | HKD 5,53 | HKD 5,39 | 6,10M |
| 2026-06-11 | HKD 5,41 | -%2,70 | HKD 5,56 | HKD 5,56 | HKD 5,35 | 9,27M |
| 2026-06-10 | HKD 5,56 | -%0,54 | HKD 5,60 | HKD 5,61 | HKD 5,42 | 9,29M |
| 2026-06-09 | HKD 5,59 | +%0,90 | HKD 5,60 | HKD 5,63 | HKD 5,45 | 11,59M |
| 2026-06-08 | HKD 5,54 | -%3,99 | HKD 5,62 | HKD 5,71 | HKD 5,44 | 32,50M |
| 2026-06-05 | HKD 5,77 | -%1,87 | HKD 5,82 | HKD 5,88 | HKD 5,61 | 65,23M |
| 2026-06-04 | HKD 5,88 | -%1,18 | HKD 5,93 | HKD 6,07 | HKD 5,88 | 13,62M |
| 2026-06-03 | HKD 5,95 | +%0,85 | HKD 5,87 | HKD 5,98 | HKD 5,82 | 21,24M |
| 2026-06-02 | HKD 5,90 | +%4,24 | HKD 5,70 | HKD 5,99 | HKD 5,64 | 22,17M |
| 2026-06-01 | HKD 5,66 | +%0,18 | HKD 5,58 | HKD 5,70 | HKD 5,43 | 11,09M |
| 2026-05-29 | HKD 5,65 | +%0,89 | HKD 5,68 | HKD 5,73 | HKD 5,60 | 12,63M |
| 2026-05-28 | HKD 5,60 | -%0,36 | HKD 5,58 | HKD 5,64 | HKD 5,52 | 5,61M |
| 2026-05-27 | HKD 5,62 | +%0,18 | HKD 5,61 | HKD 5,65 | HKD 5,56 | 9,80M |