CGN Mining Co. Ltd. 1164
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 2,12+0,05 (+%2,42)
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 2,12 | +%2,42 | HKD 2,07 | HKD 2,21 | HKD 2,05 | 83,02M |
| 2026-09-29 | HKD 2,07 | %0,00 | HKD 2,07 | HKD 2,08 | HKD 2,03 | 31,20M |
| 2026-09-28 | HKD 2,07 | -%2,13 | HKD 2,15 | HKD 2,15 | HKD 2,05 | 43,66M |
| 2026-09-25 | HKD 2,11 | -%2,76 | HKD 2,15 | HKD 2,15 | HKD 2,09 | 16,48M |
| 2026-09-24 | HKD 2,17 | -%2,69 | HKD 2,15 | HKD 2,19 | HKD 2,15 | 23,99M |
| 2026-09-23 | HKD 2,23 | +%2,53 | HKD 2,18 | HKD 2,23 | HKD 2,16 | 32,82M |
| 2026-09-22 | HKD 2,17 | -%2,25 | HKD 2,27 | HKD 2,27 | HKD 2,16 | 42,78M |
| 2026-09-21 | HKD 2,22 | -%1,98 | HKD 2,23 | HKD 2,25 | HKD 2,17 | 48,49M |
| 2026-09-18 | HKD 2,27 | +%8,35 | HKD 2,14 | HKD 2,28 | HKD 2,13 | 186,13M |
| 2026-09-17 | HKD 2,10 | -%1,41 | HKD 2,08 | HKD 2,12 | HKD 2,04 | 46,34M |
| 2026-09-16 | HKD 2,13 | +%5,46 | HKD 2,02 | HKD 2,15 | HKD 1,97 | 94,77M |
| 2026-09-15 | HKD 2,02 | -%5,62 | HKD 2,14 | HKD 2,14 | HKD 2,00 | 105,36M |
| 2026-09-14 | HKD 2,13 | -%6,36 | HKD 2,27 | HKD 2,27 | HKD 2,12 | 83,60M |
| 2026-09-11 | HKD 2,28 | -%4,60 | HKD 2,36 | HKD 2,36 | HKD 2,22 | 64,15M |
| 2026-09-10 | HKD 2,39 | -%8,08 | HKD 2,59 | HKD 2,59 | HKD 2,38 | 45,69M |
| 2026-09-09 | HKD 2,60 | +%7,00 | HKD 2,51 | HKD 2,64 | HKD 2,41 | 58,23M |
| 2026-09-08 | HKD 2,43 | -%1,22 | HKD 2,49 | HKD 2,56 | HKD 2,39 | 46,97M |
| 2026-09-07 | HKD 2,46 | +%0,82 | HKD 2,44 | HKD 2,52 | HKD 2,43 | 19,99M |
| 2026-09-04 | HKD 2,44 | -%0,61 | HKD 2,56 | HKD 2,57 | HKD 2,42 | 35,54M |
| 2026-09-03 | HKD 2,45 | +%2,08 | HKD 2,44 | HKD 2,49 | HKD 2,43 | 21,65M |
| 2026-09-02 | HKD 2,40 | -%4,75 | HKD 2,49 | HKD 2,49 | HKD 2,38 | 66,67M |
| 2026-09-01 | HKD 2,53 | -%3,81 | HKD 2,62 | HKD 2,64 | HKD 2,51 | 43,61M |
| 2026-08-31 | HKD 2,63 | -%8,54 | HKD 2,76 | HKD 2,76 | HKD 2,59 | 88,67M |
| 2026-08-28 | HKD 2,87 | -%6,21 | HKD 2,93 | HKD 2,94 | HKD 2,76 | 106,24M |
| 2026-08-27 | HKD 3,06 | +%0,82 | HKD 3,06 | HKD 3,12 | HKD 2,97 | 39,37M |
| 2026-08-26 | HKD 3,04 | +%5,20 | HKD 2,99 | HKD 3,10 | HKD 2,95 | 66,21M |
| 2026-08-25 | HKD 2,88 | -%1,03 | HKD 2,94 | HKD 2,94 | HKD 2,77 | 47,11M |
| 2026-08-24 | HKD 2,91 | -%1,85 | HKD 3,09 | HKD 3,15 | HKD 2,89 | 62,88M |
| 2026-08-21 | HKD 2,97 | +%9,19 | HKD 2,70 | HKD 3,01 | HKD 2,69 | 75,18M |
| 2026-08-20 | HKD 2,72 | +%2,45 | HKD 2,70 | HKD 2,85 | HKD 2,68 | 25,29M |
| 2026-08-19 | HKD 2,65 | -%2,39 | HKD 2,68 | HKD 2,77 | HKD 2,63 | 31,91M |
| 2026-08-18 | HKD 2,72 | -%3,37 | HKD 2,82 | HKD 2,84 | HKD 2,69 | 23,72M |
| 2026-08-17 | HKD 2,82 | +%4,26 | HKD 2,72 | HKD 2,88 | HKD 2,72 | 30,06M |
| 2026-08-14 | HKD 2,70 | +%3,85 | HKD 2,60 | HKD 2,74 | HKD 2,56 | 28,29M |
| 2026-08-13 | HKD 2,60 | -%2,26 | HKD 2,68 | HKD 2,73 | HKD 2,59 | 25,66M |
| 2026-08-12 | HKD 2,66 | +%1,14 | HKD 2,67 | HKD 2,69 | HKD 2,61 | 25,88M |
| 2026-08-11 | HKD 2,63 | -%4,19 | HKD 2,72 | HKD 2,75 | HKD 2,61 | 31,85M |
| 2026-08-10 | HKD 2,74 | -%0,18 | HKD 2,84 | HKD 2,84 | HKD 2,70 | 43,04M |
| 2026-08-07 | HKD 2,75 | +%4,36 | HKD 2,67 | HKD 2,77 | HKD 2,66 | 33,70M |
| 2026-08-06 | HKD 2,63 | -%5,72 | HKD 2,80 | HKD 2,89 | HKD 2,63 | 84,14M |
| 2026-08-05 | HKD 2,80 | +%6,07 | HKD 2,69 | HKD 2,81 | HKD 2,64 | 58,97M |
| 2026-08-04 | HKD 2,63 | +%6,04 | HKD 2,57 | HKD 2,69 | HKD 2,51 | 51,64M |
| 2026-08-03 | HKD 2,48 | +%2,69 | HKD 2,44 | HKD 2,54 | HKD 2,43 | 30,15M |
| 2026-07-31 | HKD 2,42 | +%3,42 | HKD 2,50 | HKD 2,52 | HKD 2,38 | 53,55M |
| 2026-07-30 | HKD 2,34 | -%2,09 | HKD 2,36 | HKD 2,50 | HKD 2,28 | 34,30M |
| 2026-07-29 | HKD 2,39 | +%2,14 | HKD 2,34 | HKD 2,39 | HKD 2,31 | 19,80M |
| 2026-07-28 | HKD 2,34 | -%5,26 | HKD 2,45 | HKD 2,48 | HKD 2,30 | 26,62M |
| 2026-07-27 | HKD 2,47 | +%0,82 | HKD 2,45 | HKD 2,51 | HKD 2,43 | 19,48M |
| 2026-07-24 | HKD 2,45 | -%3,16 | HKD 2,46 | HKD 2,50 | HKD 2,40 | 28,67M |
| 2026-07-23 | HKD 2,53 | +%2,02 | HKD 2,50 | HKD 2,58 | HKD 2,45 | 31,85M |
| 2026-07-22 | HKD 2,48 | +%9,25 | HKD 2,33 | HKD 2,57 | HKD 2,29 | 91,11M |
| 2026-07-21 | HKD 2,27 | +%4,61 | HKD 2,17 | HKD 2,30 | HKD 2,17 | 28,41M |
| 2026-07-20 | HKD 2,17 | +%1,88 | HKD 2,13 | HKD 2,18 | HKD 2,10 | 21,21M |
| 2026-07-17 | HKD 2,13 | -%6,99 | HKD 2,26 | HKD 2,26 | HKD 2,07 | 63,13M |
| 2026-07-16 | HKD 2,29 | -%1,29 | HKD 2,30 | HKD 2,35 | HKD 2,26 | 37,05M |
| 2026-07-15 | HKD 2,32 | -%1,69 | HKD 2,39 | HKD 2,39 | HKD 2,28 | 50,65M |
| 2026-07-14 | HKD 2,36 | +%2,16 | HKD 2,31 | HKD 2,38 | HKD 2,22 | 53,90M |
| 2026-07-13 | HKD 2,31 | -%4,94 | HKD 2,44 | HKD 2,44 | HKD 2,27 | 51,84M |
| 2026-07-10 | HKD 2,43 | -%1,62 | HKD 2,48 | HKD 2,59 | HKD 2,42 | 42,39M |
| 2026-07-09 | HKD 2,47 | -%1,20 | HKD 2,50 | HKD 2,50 | HKD 2,38 | 23,65M |
| 2026-07-08 | HKD 2,50 | -%0,79 | HKD 2,45 | HKD 2,52 | HKD 2,42 | 32,99M |
| 2026-07-07 | HKD 2,52 | -%5,26 | HKD 2,66 | HKD 2,66 | HKD 2,49 | 27,68M |
| 2026-07-06 | HKD 2,66 | +%2,70 | HKD 2,59 | HKD 2,71 | HKD 2,51 | 34,14M |
| 2026-07-03 | HKD 2,59 | +%6,58 | HKD 2,44 | HKD 2,59 | HKD 2,44 | 37,45M |
| 2026-07-02 | HKD 2,43 | -%0,41 | HKD 2,43 | HKD 2,50 | HKD 2,41 | 20,89M |
| 2026-06-30 | HKD 2,44 | -%3,17 | HKD 2,52 | HKD 2,52 | HKD 2,38 | 37,07M |
| 2026-06-29 | HKD 2,52 | %0,00 | HKD 2,53 | HKD 2,55 | HKD 2,43 | 35,51M |
| 2026-06-26 | HKD 2,52 | -%2,70 | HKD 2,54 | HKD 2,54 | HKD 2,43 | 53,25M |
| 2026-06-25 | HKD 2,59 | -%4,43 | HKD 2,70 | HKD 2,70 | HKD 2,55 | 37,75M |
| 2026-06-24 | HKD 2,71 | +%1,12 | HKD 2,70 | HKD 2,74 | HKD 2,66 | 25,07M |
| 2026-06-23 | HKD 2,68 | -%3,94 | HKD 2,82 | HKD 2,82 | HKD 2,63 | 37,56M |
| 2026-06-22 | HKD 2,79 | -%3,79 | HKD 2,90 | HKD 2,90 | HKD 2,69 | 58,75M |
| 2026-06-18 | HKD 2,90 | -%4,61 | HKD 3,11 | HKD 3,11 | HKD 2,89 | 114,52M |
| 2026-06-17 | HKD 3,04 | +%0,66 | HKD 3,05 | HKD 3,11 | HKD 3,02 | 41,76M |
| 2026-06-16 | HKD 3,02 | -%2,58 | HKD 3,20 | HKD 3,20 | HKD 2,98 | 32,87M |
| 2026-06-15 | HKD 3,10 | +%7,64 | HKD 3,00 | HKD 3,17 | HKD 2,98 | 61,61M |
| 2026-06-12 | HKD 2,88 | +%2,13 | HKD 2,93 | HKD 2,94 | HKD 2,79 | 34,89M |
| 2026-06-11 | HKD 2,82 | +%2,92 | HKD 2,65 | HKD 2,85 | HKD 2,63 | 44,91M |
| 2026-06-10 | HKD 2,74 | -%5,84 | HKD 2,88 | HKD 2,88 | HKD 2,64 | 60,71M |
| 2026-06-09 | HKD 2,91 | +%1,75 | HKD 2,85 | HKD 2,98 | HKD 2,75 | 43,73M |
| 2026-06-08 | HKD 2,86 | -%6,23 | HKD 2,85 | HKD 2,97 | HKD 2,81 | 64,41M |
| 2026-06-05 | HKD 3,05 | -%1,29 | HKD 3,09 | HKD 3,16 | HKD 3,02 | 35,32M |
| 2026-06-04 | HKD 3,09 | -%11,97 | HKD 3,40 | HKD 3,40 | HKD 3,09 | 81,84M |
| 2026-06-03 | HKD 3,51 | +%7,01 | HKD 3,50 | HKD 3,61 | HKD 3,31 | 81,39M |
| 2026-06-02 | HKD 3,28 | -%0,91 | HKD 3,28 | HKD 3,35 | HKD 3,23 | 27,34M |
| 2026-06-01 | HKD 3,31 | +%3,12 | HKD 3,21 | HKD 3,39 | HKD 3,20 | 23,44M |
| 2026-05-29 | HKD 3,21 | -%0,93 | HKD 3,24 | HKD 3,31 | HKD 3,18 | 29,05M |
| 2026-05-28 | HKD 3,24 | -%0,92 | HKD 3,29 | HKD 3,29 | HKD 3,14 | 36,90M |
| 2026-05-27 | HKD 3,27 | -%2,39 | HKD 3,39 | HKD 3,43 | HKD 3,23 | 25,05M |
| 2026-05-26 | HKD 3,35 | +%1,52 | HKD 3,30 | HKD 3,39 | HKD 3,22 | 31,42M |