H World Group Limited 1179
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 33,70+0,14 (+%0,42)
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 33,70 | +%0,42 | HKD 33,64 | HKD 33,80 | HKD 33,50 | 1,23M |
| 2026-09-29 | HKD 33,56 | +%0,96 | HKD 35,06 | HKD 35,06 | HKD 33,54 | 1,71M |
| 2026-09-28 | HKD 33,24 | +%1,34 | HKD 33,08 | HKD 33,46 | HKD 33,08 | 953,60K |
| 2026-09-25 | HKD 32,80 | -%1,09 | HKD 32,88 | HKD 32,88 | HKD 32,40 | 746,10K |
| 2026-09-24 | HKD 33,16 | -%2,18 | HKD 33,62 | HKD 33,86 | HKD 33,00 | 1,16M |
| 2026-09-23 | HKD 33,90 | +%0,24 | HKD 33,82 | HKD 33,90 | HKD 33,62 | 772,30K |
| 2026-09-22 | HKD 33,82 | -%1,11 | HKD 34,20 | HKD 34,20 | HKD 33,72 | 1,11M |
| 2026-09-21 | HKD 34,20 | +%1,06 | HKD 33,90 | HKD 34,24 | HKD 33,84 | 1,68M |
| 2026-09-18 | HKD 33,84 | +%1,01 | HKD 34,00 | HKD 34,10 | HKD 33,82 | 2,94M |
| 2026-09-17 | HKD 33,50 | -%0,24 | HKD 33,58 | HKD 33,58 | HKD 33,24 | 1,18M |
| 2026-09-16 | HKD 33,58 | +%0,18 | HKD 33,76 | HKD 33,98 | HKD 33,36 | 782,50K |
| 2026-09-15 | HKD 33,52 | -%0,42 | HKD 34,14 | HKD 34,14 | HKD 33,52 | 618,60K |
| 2026-09-14 | HKD 33,66 | -%0,53 | HKD 32,80 | HKD 33,82 | HKD 32,80 | 1,10M |
| 2026-09-11 | HKD 33,84 | -%1,23 | HKD 34,00 | HKD 34,00 | HKD 33,34 | 1,10M |
| 2026-09-10 | HKD 34,26 | -%0,35 | HKD 34,86 | HKD 34,86 | HKD 34,14 | 940,70K |
| 2026-09-09 | HKD 34,38 | -%2,33 | HKD 34,88 | HKD 34,88 | HKD 34,28 | 1,59M |
| 2026-09-08 | HKD 35,20 | -%1,01 | HKD 35,56 | HKD 35,56 | HKD 35,06 | 1,00M |
| 2026-09-07 | HKD 35,56 | -%0,67 | HKD 35,64 | HKD 35,64 | HKD 35,06 | 930,90K |
| 2026-09-04 | HKD 35,80 | +%0,45 | HKD 35,92 | HKD 36,04 | HKD 35,58 | 1,28M |
| 2026-09-03 | HKD 35,64 | -%1,22 | HKD 35,92 | HKD 36,22 | HKD 35,50 | 762,50K |
| 2026-09-02 | HKD 36,08 | -%2,22 | HKD 36,68 | HKD 36,68 | HKD 35,68 | 1,52M |
| 2026-09-01 | HKD 36,90 | -%0,27 | HKD 37,00 | HKD 37,02 | HKD 36,70 | 805,44K |
| 2026-08-31 | HKD 37,00 | -%1,44 | HKD 37,72 | HKD 37,72 | HKD 37,00 | 2,19M |
| 2026-08-28 | HKD 37,54 | -%1,83 | HKD 38,24 | HKD 38,24 | HKD 36,58 | 1,73M |
| 2026-08-27 | HKD 38,24 | -%0,47 | HKD 38,86 | HKD 38,86 | HKD 38,02 | 1,45M |
| 2026-08-26 | HKD 38,42 | +%1,59 | HKD 39,00 | HKD 39,00 | HKD 38,24 | 1,75M |
| 2026-08-25 | HKD 37,82 | -%0,47 | HKD 38,38 | HKD 38,38 | HKD 37,52 | 2,36M |
| 2026-08-24 | HKD 38,00 | -%1,50 | HKD 38,74 | HKD 38,74 | HKD 37,80 | 2,02M |
| 2026-08-21 | HKD 38,58 | +%0,78 | HKD 38,80 | HKD 39,24 | HKD 38,48 | 2,21M |
| 2026-08-20 | HKD 38,28 | +%4,65 | HKD 38,36 | HKD 39,48 | HKD 38,02 | 5,50M |
| 2026-08-19 | HKD 36,58 | +%0,77 | HKD 36,10 | HKD 36,72 | HKD 36,00 | 3,49M |
| 2026-08-18 | HKD 36,30 | +%11,08 | HKD 36,44 | HKD 36,44 | HKD 35,28 | 6,40M |
| 2026-08-17 | HKD 32,68 | +%1,49 | HKD 32,54 | HKD 33,00 | HKD 31,82 | 2,79M |
| 2026-08-14 | HKD 32,20 | -%1,17 | HKD 32,06 | HKD 32,30 | HKD 31,20 | 3,04M |
| 2026-08-13 | HKD 32,58 | +%0,37 | HKD 32,56 | HKD 32,58 | HKD 32,10 | 1,75M |
| 2026-08-12 | HKD 32,46 | -%2,46 | HKD 32,76 | HKD 32,76 | HKD 32,20 | 3,00M |
| 2026-08-11 | HKD 33,28 | +%0,67 | HKD 33,46 | HKD 33,76 | HKD 33,28 | 1,80M |
| 2026-08-10 | HKD 33,06 | -%0,54 | HKD 33,30 | HKD 33,30 | HKD 32,42 | 1,55M |
| 2026-08-07 | HKD 33,24 | +%0,36 | HKD 33,38 | HKD 33,68 | HKD 33,18 | 910,72K |
| 2026-08-06 | HKD 33,12 | +%0,91 | HKD 33,42 | HKD 33,42 | HKD 32,94 | 1,28M |
| 2026-08-05 | HKD 32,82 | -%0,67 | HKD 32,90 | HKD 32,90 | HKD 32,54 | 1,44M |
| 2026-08-04 | HKD 33,04 | -%1,43 | HKD 33,74 | HKD 33,74 | HKD 32,94 | 1,28M |
| 2026-08-03 | HKD 33,52 | +%0,72 | HKD 33,54 | HKD 33,86 | HKD 33,26 | 1,63M |
| 2026-07-31 | HKD 33,28 | -%1,89 | HKD 33,94 | HKD 33,94 | HKD 33,00 | 3,35M |
| 2026-07-30 | HKD 33,92 | %0,00 | HKD 34,40 | HKD 34,40 | HKD 33,62 | 1,62M |
| 2026-07-29 | HKD 33,92 | +%2,48 | HKD 33,38 | HKD 34,10 | HKD 33,38 | 1,52M |
| 2026-07-28 | HKD 33,10 | +%2,03 | HKD 33,40 | HKD 33,40 | HKD 32,84 | 1,08M |
| 2026-07-27 | HKD 32,44 | +%1,57 | HKD 32,06 | HKD 33,26 | HKD 32,06 | 1,89M |
| 2026-07-24 | HKD 31,94 | -%0,99 | HKD 32,28 | HKD 32,28 | HKD 31,54 | 3,36M |
| 2026-07-23 | HKD 32,26 | +%1,19 | HKD 32,06 | HKD 32,44 | HKD 31,78 | 4,18M |
| 2026-07-22 | HKD 31,88 | -%2,80 | HKD 32,72 | HKD 32,72 | HKD 31,38 | 4,63M |
| 2026-07-21 | HKD 32,80 | -%1,32 | HKD 33,26 | HKD 33,26 | HKD 32,36 | 2,15M |
| 2026-07-20 | HKD 33,24 | -%0,48 | HKD 33,40 | HKD 33,40 | HKD 32,46 | 1,73M |
| 2026-07-17 | HKD 33,40 | -%0,36 | HKD 33,62 | HKD 33,62 | HKD 33,02 | 2,70M |
| 2026-07-16 | HKD 33,52 | +%2,63 | HKD 33,28 | HKD 33,92 | HKD 33,14 | 1,22M |
| 2026-07-15 | HKD 32,66 | +%1,05 | HKD 32,20 | HKD 32,70 | HKD 32,02 | 1,21M |
| 2026-07-14 | HKD 32,32 | -%0,12 | HKD 32,26 | HKD 32,40 | HKD 31,04 | 2,52M |
| 2026-07-13 | HKD 32,36 | +%0,56 | HKD 32,52 | HKD 32,52 | HKD 31,86 | 1,33M |
| 2026-07-10 | HKD 32,18 | +%0,25 | HKD 32,10 | HKD 33,42 | HKD 31,88 | 2,77M |
| 2026-07-09 | HKD 32,10 | -%3,72 | HKD 32,22 | HKD 33,06 | HKD 31,54 | 6,19M |
| 2026-07-08 | HKD 33,34 | +%1,89 | HKD 32,66 | HKD 33,42 | HKD 32,66 | 1,31M |
| 2026-07-07 | HKD 32,72 | -%2,62 | HKD 32,22 | HKD 33,18 | HKD 32,22 | 4,07M |
| 2026-07-06 | HKD 33,60 | +%0,12 | HKD 33,00 | HKD 33,66 | HKD 32,86 | 946,73K |
| 2026-07-03 | HKD 33,56 | +%0,84 | HKD 33,52 | HKD 33,84 | HKD 33,16 | 1,68M |
| 2026-07-02 | HKD 33,28 | -%0,24 | HKD 33,24 | HKD 33,54 | HKD 32,92 | 2,82M |
| 2026-06-30 | HKD 33,36 | -%0,66 | HKD 34,24 | HKD 34,24 | HKD 32,92 | 2,13M |
| 2026-06-29 | HKD 33,58 | +%3,58 | HKD 33,32 | HKD 34,00 | HKD 32,42 | 2,77M |
| 2026-06-26 | HKD 32,42 | +%1,95 | HKD 32,10 | HKD 32,52 | HKD 32,00 | 3,38M |
| 2026-06-25 | HKD 31,80 | -%3,05 | HKD 32,42 | HKD 32,68 | HKD 31,78 | 5,08M |
| 2026-06-24 | HKD 32,80 | +%1,49 | HKD 33,28 | HKD 33,80 | HKD 32,40 | 3,89M |
| 2026-06-23 | HKD 32,32 | -%1,40 | HKD 32,92 | HKD 33,20 | HKD 32,16 | 2,29M |
| 2026-06-22 | HKD 32,78 | -%2,73 | HKD 33,36 | HKD 33,62 | HKD 32,66 | 1,43M |
| 2026-06-18 | HKD 33,70 | -%0,47 | HKD 33,86 | HKD 35,18 | HKD 33,38 | 3,63M |
| 2026-06-17 | HKD 33,86 | -%2,36 | HKD 34,32 | HKD 34,32 | HKD 33,70 | 1,24M |
| 2026-06-16 | HKD 34,68 | -%1,08 | HKD 35,06 | HKD 36,00 | HKD 34,58 | 1,32M |
| 2026-06-15 | HKD 35,06 | -%1,52 | HKD 36,78 | HKD 36,78 | HKD 34,82 | 2,20M |
| 2026-06-12 | HKD 35,60 | +%2,48 | HKD 35,48 | HKD 35,64 | HKD 35,04 | 2,17M |
| 2026-06-11 | HKD 34,74 | +%1,34 | HKD 34,48 | HKD 34,80 | HKD 34,36 | 2,58M |
| 2026-06-10 | HKD 34,28 | %0,00 | HKD 33,74 | HKD 34,98 | HKD 33,74 | 1,70M |
| 2026-06-09 | HKD 34,28 | -%1,72 | HKD 33,36 | HKD 35,12 | HKD 33,36 | 2,92M |
| 2026-06-08 | HKD 34,88 | +%0,23 | HKD 35,30 | HKD 35,30 | HKD 34,70 | 3,47M |
| 2026-06-05 | HKD 34,80 | -%1,19 | HKD 35,22 | HKD 35,22 | HKD 34,60 | 808,88K |
| 2026-06-04 | HKD 35,22 | +%1,21 | HKD 34,80 | HKD 35,56 | HKD 34,80 | 1,47M |
| 2026-06-03 | HKD 34,80 | -%2,03 | HKD 35,52 | HKD 35,52 | HKD 34,42 | 1,54M |
| 2026-06-02 | HKD 35,52 | -%0,06 | HKD 35,54 | HKD 35,66 | HKD 34,74 | 1,03M |
| 2026-06-01 | HKD 35,54 | +%1,31 | HKD 34,88 | HKD 35,54 | HKD 34,50 | 3,15M |
| 2026-05-29 | HKD 35,08 | +%1,86 | HKD 34,80 | HKD 35,84 | HKD 34,70 | 1,80M |
| 2026-05-28 | HKD 34,44 | +%2,44 | HKD 35,04 | HKD 35,58 | HKD 34,10 | 3,93M |
| 2026-05-27 | HKD 33,62 | -%2,94 | HKD 33,82 | HKD 33,82 | HKD 33,16 | 5,23M |
| 2026-05-26 | HKD 34,64 | -%3,46 | HKD 35,56 | HKD 35,56 | HKD 34,44 | 3,86M |