Z Fin Limited 1168
HKEX · Çin Hong Kong ÖİB · Finans
HKD 5,00-0,00 (-%0,10)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4,99 | -%0,10 | HKD 4,96 | HKD 5,03 | HKD 4,91 | 224,07K |
| 2026-09-30 | HKD 5,00 | -%0,89 | HKD 4,93 | HKD 5,06 | HKD 4,85 | 393,05K |
| 2026-09-29 | HKD 5,05 | +%2,23 | HKD 4,91 | HKD 5,10 | HKD 4,90 | 133,05K |
| 2026-09-28 | HKD 4,93 | -%1,60 | HKD 5,01 | HKD 5,01 | HKD 4,84 | 169,00K |
| 2026-09-25 | HKD 5,01 | -%0,69 | HKD 5,01 | HKD 5,14 | HKD 5,01 | 83,00K |
| 2026-09-24 | HKD 5,05 | +%0,50 | HKD 5,03 | HKD 5,18 | HKD 5,01 | 186,00K |
| 2026-09-23 | HKD 5,03 | -%0,69 | HKD 5,02 | HKD 5,09 | HKD 5,01 | 96,00K |
| 2026-09-22 | HKD 5,06 | -%0,20 | HKD 5,08 | HKD 5,11 | HKD 5,00 | 223,57K |
| 2026-09-21 | HKD 5,07 | -%1,17 | HKD 5,16 | HKD 5,16 | HKD 5,07 | 203,05K |
| 2026-09-18 | HKD 5,13 | -%0,87 | HKD 5,18 | HKD 5,18 | HKD 5,09 | 402,50K |
| 2026-09-17 | HKD 5,18 | +%0,10 | HKD 5,16 | HKD 5,20 | HKD 5,13 | 193,00K |
| 2026-09-16 | HKD 5,17 | -%0,67 | HKD 5,18 | HKD 5,20 | HKD 5,16 | 387,04K |
| 2026-09-15 | HKD 5,20 | -%0,48 | HKD 5,23 | HKD 5,23 | HKD 5,20 | 325,20K |
| 2026-09-14 | HKD 5,23 | +%3,87 | HKD 5,05 | HKD 5,26 | HKD 5,03 | 901,70K |
| 2026-09-11 | HKD 5,03 | -%1,27 | HKD 5,05 | HKD 5,12 | HKD 5,00 | 397,00K |
| 2026-09-10 | HKD 5,10 | %0,00 | HKD 5,12 | HKD 5,16 | HKD 5,05 | 377,80K |
| 2026-09-09 | HKD 5,10 | -%1,64 | HKD 5,18 | HKD 5,36 | HKD 5,10 | 509,80K |
| 2026-09-08 | HKD 5,18 | -%0,86 | HKD 5,20 | HKD 5,23 | HKD 5,16 | 621,01K |
| 2026-09-07 | HKD 5,23 | -%1,13 | HKD 5,38 | HKD 5,38 | HKD 5,22 | 522,00K |
| 2026-09-04 | HKD 5,29 | -%0,56 | HKD 5,44 | HKD 5,44 | HKD 5,29 | 637,40K |
| 2026-09-03 | HKD 5,32 | +%0,38 | HKD 5,30 | HKD 5,48 | HKD 5,30 | 241,00K |
| 2026-09-02 | HKD 5,30 | -%2,75 | HKD 5,45 | HKD 5,46 | HKD 5,30 | 414,30K |
| 2026-09-01 | HKD 5,45 | +%0,28 | HKD 5,43 | HKD 5,49 | HKD 5,40 | 444,40K |
| 2026-08-31 | HKD 5,43 | -%1,00 | HKD 5,50 | HKD 5,50 | HKD 5,43 | 109,50K |
| 2026-08-28 | HKD 5,49 | +%1,29 | HKD 5,50 | HKD 5,54 | HKD 5,47 | 479,00K |
| 2026-08-27 | HKD 5,42 | -%1,90 | HKD 5,53 | HKD 5,63 | HKD 5,42 | 527,74K |
| 2026-08-26 | HKD 5,53 | +%0,45 | HKD 5,50 | HKD 5,57 | HKD 5,50 | 543,00K |
| 2026-08-25 | HKD 5,50 | %0,00 | HKD 5,51 | HKD 5,51 | HKD 5,49 | 336,50K |
| 2026-08-24 | HKD 5,50 | %0,00 | HKD 5,49 | HKD 5,51 | HKD 5,49 | 230,40K |
| 2026-08-21 | HKD 5,50 | %0,00 | HKD 5,51 | HKD 5,52 | HKD 5,46 | 274,50K |
| 2026-08-20 | HKD 5,50 | %0,00 | HKD 5,33 | HKD 5,53 | HKD 5,33 | 120,73K |
| 2026-08-19 | HKD 5,50 | -%0,09 | HKD 5,53 | HKD 5,53 | HKD 5,40 | 322,29K |
| 2026-08-18 | HKD 5,51 | -%0,54 | HKD 5,50 | HKD 5,53 | HKD 5,49 | 147,50K |
| 2026-08-17 | HKD 5,53 | +%0,64 | HKD 5,44 | HKD 5,54 | HKD 5,44 | 170,00K |
| 2026-08-14 | HKD 5,50 | %0,00 | HKD 5,45 | HKD 5,54 | HKD 5,45 | 295,00K |
| 2026-08-13 | HKD 5,50 | +%0,82 | HKD 5,49 | HKD 5,50 | HKD 5,30 | 305,00K |
| 2026-08-12 | HKD 5,45 | -%1,45 | HKD 5,53 | HKD 5,59 | HKD 5,45 | 196,20K |
| 2026-08-11 | HKD 5,53 | +%0,64 | HKD 5,50 | HKD 5,55 | HKD 5,49 | 249,00K |
| 2026-08-10 | HKD 5,50 | -%0,90 | HKD 5,55 | HKD 5,55 | HKD 5,50 | 270,86K |
| 2026-08-07 | HKD 5,55 | %0,00 | HKD 5,50 | HKD 5,59 | HKD 5,47 | 277,66K |
| 2026-08-06 | HKD 5,55 | +%0,63 | HKD 5,51 | HKD 5,59 | HKD 5,50 | 97,58K |
| 2026-08-05 | HKD 5,51 | -%2,48 | HKD 5,51 | HKD 5,64 | HKD 5,51 | 73,00K |
| 2026-08-04 | HKD 5,66 | +%2,45 | HKD 5,52 | HKD 5,68 | HKD 5,50 | 159,03K |
| 2026-08-03 | HKD 5,52 | -%0,18 | HKD 5,58 | HKD 5,58 | HKD 5,48 | 127,50K |
| 2026-07-31 | HKD 5,53 | +%0,55 | HKD 5,50 | HKD 5,59 | HKD 5,47 | 358,00K |
| 2026-07-30 | HKD 5,50 | +%1,10 | HKD 5,49 | HKD 5,58 | HKD 5,39 | 916,04K |
| 2026-07-29 | HKD 5,44 | -%0,91 | HKD 5,42 | HKD 5,50 | HKD 5,40 | 1,22M |
| 2026-07-28 | HKD 5,49 | -%0,90 | HKD 5,55 | HKD 5,61 | HKD 5,37 | 1,34M |
| 2026-07-27 | HKD 5,54 | -%2,98 | HKD 5,71 | HKD 5,71 | HKD 5,49 | 1,35M |
| 2026-07-24 | HKD 5,71 | +%2,15 | HKD 5,59 | HKD 5,84 | HKD 5,50 | 2,25M |
| 2026-07-23 | HKD 5,59 | +%5,08 | HKD 5,45 | HKD 5,68 | HKD 5,17 | 2,77M |
| 2026-07-22 | HKD 5,32 | +%30,07 | HKD 5,82 | HKD 6,09 | HKD 5,30 | 3,70M |
| 2026-07-21 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-20 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-17 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-16 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-15 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-14 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-13 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-10 | HKD 4,09 | %0,00 | HKD 4,09 | HKD 4,09 | HKD 4,09 | 0 |
| 2026-07-09 | HKD 4,09 | +%11,44 | HKD 3,61 | HKD 4,10 | HKD 3,57 | 643,20K |
| 2026-07-08 | HKD 3,67 | +%5,76 | HKD 3,42 | HKD 3,73 | HKD 3,42 | 277,00K |
| 2026-07-07 | HKD 3,47 | %0,00 | HKD 3,47 | HKD 3,67 | HKD 3,26 | 452,00K |
| 2026-07-06 | HKD 3,47 | +%10,51 | HKD 2,98 | HKD 3,57 | HKD 2,98 | 716,97K |
| 2026-07-03 | HKD 3,14 | +%9,79 | HKD 3,02 | HKD 3,40 | HKD 2,93 | 383,54K |
| 2026-07-02 | HKD 2,86 | -%4,03 | HKD 2,82 | HKD 3,03 | HKD 2,82 | 70,00K |
| 2026-06-30 | HKD 2,98 | +%1,71 | HKD 2,75 | HKD 3,04 | HKD 2,74 | 90,50K |
| 2026-06-29 | HKD 2,93 | +%1,74 | HKD 3,03 | HKD 3,03 | HKD 2,88 | 50,00K |
| 2026-06-26 | HKD 2,88 | -%4,64 | HKD 3,01 | HKD 3,01 | HKD 2,86 | 173,02K |
| 2026-06-25 | HKD 3,02 | +%1,00 | HKD 2,99 | HKD 3,02 | HKD 2,84 | 128,80K |
| 2026-06-24 | HKD 2,99 | -%0,33 | HKD 2,90 | HKD 3,02 | HKD 2,75 | 208,38K |
| 2026-06-23 | HKD 3,00 | +%1,01 | HKD 3,02 | HKD 3,02 | HKD 2,83 | 66,00K |
| 2026-06-22 | HKD 2,97 | +%2,41 | HKD 2,83 | HKD 3,08 | HKD 2,83 | 41,00K |
| 2026-06-18 | HKD 2,90 | -%3,65 | HKD 3,00 | HKD 3,00 | HKD 2,86 | 54,70K |
| 2026-06-17 | HKD 3,01 | +%0,67 | HKD 2,83 | HKD 3,03 | HKD 2,82 | 92,00K |
| 2026-06-16 | HKD 2,99 | +%1,70 | HKD 2,82 | HKD 2,99 | HKD 2,78 | 79,00K |
| 2026-06-15 | HKD 2,94 | +%2,08 | HKD 2,77 | HKD 3,09 | HKD 2,77 | 152,00K |
| 2026-06-12 | HKD 2,88 | +%5,11 | HKD 2,80 | HKD 2,89 | HKD 2,74 | 135,00K |
| 2026-06-11 | HKD 2,74 | -%5,19 | HKD 2,82 | HKD 2,99 | HKD 2,66 | 276,12K |
| 2026-06-10 | HKD 2,89 | -%5,86 | HKD 3,20 | HKD 3,38 | HKD 2,82 | 193,00K |
| 2026-06-09 | HKD 3,07 | +%5,50 | HKD 2,80 | HKD 3,08 | HKD 2,80 | 81,20K |
| 2026-06-08 | HKD 2,91 | +%0,34 | HKD 2,90 | HKD 2,95 | HKD 2,79 | 42,00K |
| 2026-06-05 | HKD 2,90 | -%3,33 | HKD 2,98 | HKD 3,05 | HKD 2,79 | 97,00K |
| 2026-06-04 | HKD 3,00 | +%3,45 | HKD 2,60 | HKD 3,10 | HKD 2,60 | 109,00K |
| 2026-06-03 | HKD 2,90 | +%1,75 | HKD 2,78 | HKD 3,00 | HKD 2,75 | 290,50K |
| 2026-06-02 | HKD 2,85 | +%9,62 | HKD 2,55 | HKD 2,90 | HKD 2,52 | 233,00K |
| 2026-06-01 | HKD 2,60 | -%4,76 | HKD 2,72 | HKD 2,73 | HKD 2,55 | 541,50K |
| 2026-05-29 | HKD 2,73 | -%0,36 | HKD 2,73 | HKD 2,76 | HKD 2,63 | 266,00K |
| 2026-05-28 | HKD 2,74 | -%5,52 | HKD 2,74 | HKD 2,79 | HKD 2,60 | 753,00K |
| 2026-05-27 | HKD 2,90 | -%4,92 | HKD 3,06 | HKD 3,13 | HKD 2,73 | 443,00K |