China Resources Gas Group Limited 1193
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 16,36+0,18 (+%1,11)
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 16,36 | +%1,11 | HKD 16,13 | HKD 16,39 | HKD 16,06 | 1,50M |
| 2026-09-29 | HKD 16,18 | +%0,43 | HKD 16,20 | HKD 16,24 | HKD 16,05 | 1,79M |
| 2026-09-28 | HKD 16,11 | -%0,62 | HKD 16,00 | HKD 16,23 | HKD 15,99 | 1,71M |
| 2026-09-25 | HKD 16,21 | %0,00 | HKD 16,02 | HKD 16,21 | HKD 15,82 |
| 2,34M |
| 2026-09-24 | HKD 16,21 | +%0,06 | HKD 16,17 | HKD 16,26 | HKD 16,02 | 1,05M |
| 2026-09-23 | HKD 16,20 | +%0,43 | HKD 16,26 | HKD 16,40 | HKD 15,99 | 2,25M |
| 2026-09-22 | HKD 16,13 | -%1,53 | HKD 16,22 | HKD 16,31 | HKD 16,02 | 3,27M |
| 2026-09-21 | HKD 16,38 | +%1,17 | HKD 16,19 | HKD 16,45 | HKD 16,11 | 1,56M |
| 2026-09-18 | HKD 16,19 | -%0,67 | HKD 16,06 | HKD 16,41 | HKD 16,06 | 3,54M |
| 2026-09-17 | HKD 16,30 | -%1,98 | HKD 16,42 | HKD 16,50 | HKD 16,18 | 2,18M |
| 2026-09-16 | HKD 16,63 | +%0,36 | HKD 16,50 | HKD 16,75 | HKD 16,48 | 3,10M |
| 2026-09-15 | HKD 16,57 | +%1,04 | HKD 16,31 | HKD 16,65 | HKD 16,29 | 4,30M |
| 2026-09-14 | HKD 16,40 | +%2,12 | HKD 16,06 | HKD 16,57 | HKD 16,00 | 4,73M |
| 2026-09-11 | HKD 16,06 | -%6,30 | HKD 16,94 | HKD 16,94 | HKD 16,06 | 17,43M |
| 2026-09-10 | HKD 17,14 | -%1,32 | HKD 17,54 | HKD 17,54 | HKD 17,01 | 3,95M |
| 2026-09-09 | HKD 17,37 | -%0,80 | HKD 17,48 | HKD 17,63 | HKD 17,21 | 5,32M |
| 2026-09-08 | HKD 17,51 | +%5,10 | HKD 16,76 | HKD 17,56 | HKD 16,51 | 7,56M |
| 2026-09-07 | HKD 16,66 | -%0,24 | HKD 16,84 | HKD 16,86 | HKD 16,55 | 3,15M |
| 2026-09-04 | HKD 16,70 | +%0,85 | HKD 16,54 | HKD 16,85 | HKD 16,43 | 4,28M |
| 2026-09-03 | HKD 16,56 | -%0,36 | HKD 16,56 | HKD 16,79 | HKD 16,46 | 3,15M |
| 2026-09-02 | HKD 16,62 | +%0,30 | HKD 16,60 | HKD 16,65 | HKD 16,36 | 3,70M |
| 2026-09-01 | HKD 16,57 | -%2,93 | HKD 16,89 | HKD 17,08 | HKD 16,50 | 2,36M |
| 2026-08-31 | HKD 17,07 | +%3,83 | HKD 16,79 | HKD 17,18 | HKD 16,53 | 13,50M |
| 2026-08-28 | HKD 16,44 | +%1,48 | HKD 16,30 | HKD 16,49 | HKD 16,00 | 2,87M |
| 2026-08-27 | HKD 16,20 | %0,00 | HKD 16,20 | HKD 16,29 | HKD 16,08 | 2,44M |
| 2026-08-26 | HKD 16,20 | -%0,74 | HKD 16,44 | HKD 16,48 | HKD 16,09 | 2,38M |
| 2026-08-25 | HKD 16,32 | +%0,99 | HKD 16,30 | HKD 16,37 | HKD 16,04 | 4,64M |
| 2026-08-24 | HKD 16,16 | -%0,25 | HKD 16,25 | HKD 16,25 | HKD 15,95 | 3,38M |
| 2026-08-21 | HKD 16,20 | +%0,62 | HKD 16,27 | HKD 16,32 | HKD 16,05 | 3,57M |
| 2026-08-20 | HKD 16,10 | +%1,19 | HKD 15,92 | HKD 16,20 | HKD 15,91 | 3,07M |
| 2026-08-19 | HKD 15,91 | +%1,66 | HKD 15,65 | HKD 15,91 | HKD 15,58 | 2,42M |
| 2026-08-18 | HKD 15,65 | -%0,57 | HKD 15,76 | HKD 15,76 | HKD 15,56 | 2,09M |
| 2026-08-17 | HKD 15,74 | +%0,64 | HKD 15,64 | HKD 15,89 | HKD 15,64 | 1,17M |
| 2026-08-14 | HKD 15,64 | %0,00 | HKD 15,64 | HKD 15,76 | HKD 15,52 | 2,21M |
| 2026-08-13 | HKD 15,64 | -%1,39 | HKD 15,70 | HKD 15,95 | HKD 15,55 | 2,37M |
| 2026-08-12 | HKD 15,86 | -%0,69 | HKD 15,97 | HKD 16,00 | HKD 15,71 | 2,18M |
| 2026-08-11 | HKD 15,97 | +%0,13 | HKD 15,90 | HKD 16,12 | HKD 15,89 | 1,55M |
| 2026-08-10 | HKD 15,95 | +%1,21 | HKD 15,76 | HKD 16,06 | HKD 15,76 | 2,95M |
| 2026-08-07 | HKD 15,76 | -%0,76 | HKD 15,88 | HKD 15,93 | HKD 15,65 | 2,76M |
| 2026-08-06 | HKD 15,88 | -%1,67 | HKD 16,00 | HKD 16,13 | HKD 15,84 | 2,30M |
| 2026-08-05 | HKD 16,15 | -%0,80 | HKD 16,27 | HKD 16,28 | HKD 15,94 | 3,96M |
| 2026-08-04 | HKD 16,28 | -%0,91 | HKD 16,44 | HKD 16,54 | HKD 16,20 | 1,52M |
| 2026-08-03 | HKD 16,43 | -%1,79 | HKD 16,84 | HKD 16,84 | HKD 16,19 | 3,84M |
| 2026-07-31 | HKD 16,73 | -%1,01 | HKD 16,70 | HKD 16,95 | HKD 16,51 | 3,26M |
| 2026-07-30 | HKD 16,90 | +%0,72 | HKD 16,84 | HKD 16,95 | HKD 16,59 | 2,95M |
| 2026-07-29 | HKD 16,78 | +%2,94 | HKD 16,30 | HKD 16,84 | HKD 16,16 | 4,18M |
| 2026-07-28 | HKD 16,30 | +%1,37 | HKD 16,26 | HKD 16,33 | HKD 16,07 | 4,35M |
| 2026-07-27 | HKD 16,08 | +%0,50 | HKD 16,00 | HKD 16,18 | HKD 15,87 | 2,17M |
| 2026-07-24 | HKD 16,00 | -%1,60 | HKD 16,26 | HKD 16,26 | HKD 15,87 | 3,08M |
| 2026-07-23 | HKD 16,26 | +%2,52 | HKD 15,98 | HKD 16,30 | HKD 15,80 | 5,98M |
| 2026-07-22 | HKD 15,86 | +%0,38 | HKD 15,75 | HKD 15,90 | HKD 15,60 | 2,69M |
| 2026-07-21 | HKD 15,80 | -%0,38 | HKD 15,79 | HKD 15,91 | HKD 15,66 | 4,58M |
| 2026-07-20 | HKD 15,86 | +%1,60 | HKD 15,73 | HKD 15,95 | HKD 15,50 | 6,12M |
| 2026-07-17 | HKD 15,61 | +%0,32 | HKD 15,70 | HKD 15,72 | HKD 15,43 | 5,51M |
| 2026-07-16 | HKD 15,56 | +%1,83 | HKD 15,30 | HKD 15,56 | HKD 15,27 | 5,43M |
| 2026-07-15 | HKD 15,28 | +%0,53 | HKD 15,20 | HKD 15,30 | HKD 15,05 | 4,76M |
| 2026-07-14 | HKD 15,20 | +%1,95 | HKD 14,85 | HKD 15,27 | HKD 14,77 | 8,36M |
| 2026-07-13 | HKD 14,91 | -%0,20 | HKD 15,19 | HKD 15,19 | HKD 14,68 | 8,36M |
| 2026-07-10 | HKD 14,94 | -%0,86 | HKD 15,02 | HKD 15,16 | HKD 14,84 | 5,06M |
| 2026-07-09 | HKD 15,07 | -%0,99 | HKD 15,07 | HKD 15,24 | HKD 14,99 | 4,41M |
| 2026-07-08 | HKD 15,22 | +%1,20 | HKD 15,16 | HKD 15,22 | HKD 14,94 | 4,15M |
| 2026-07-07 | HKD 15,04 | -%0,79 | HKD 15,22 | HKD 15,22 | HKD 14,94 | 2,82M |
| 2026-07-06 | HKD 15,16 | -%0,26 | HKD 15,22 | HKD 15,33 | HKD 14,98 | 3,95M |
| 2026-07-03 | HKD 15,20 | +%1,74 | HKD 15,06 | HKD 15,33 | HKD 14,99 | 5,04M |
| 2026-07-02 | HKD 14,94 | +%1,91 | HKD 14,72 | HKD 15,07 | HKD 14,71 | 13,48M |
| 2026-06-30 | HKD 14,66 | -%1,48 | HKD 14,88 | HKD 14,98 | HKD 14,53 | 6,67M |
| 2026-06-29 | HKD 14,88 | +%0,61 | HKD 14,77 | HKD 15,04 | HKD 14,63 | 5,61M |
| 2026-06-26 | HKD 14,79 | -%0,80 | HKD 14,84 | HKD 14,95 | HKD 14,63 | 6,90M |
| 2026-06-25 | HKD 14,91 | -%1,84 | HKD 15,02 | HKD 15,19 | HKD 14,80 | 4,59M |
| 2026-06-24 | HKD 15,19 | -%1,49 | HKD 15,42 | HKD 15,42 | HKD 15,01 | 3,73M |
| 2026-06-23 | HKD 15,42 | -%3,69 | HKD 15,99 | HKD 16,01 | HKD 15,20 | 7,24M |
| 2026-06-22 | HKD 16,01 | +%0,31 | HKD 15,86 | HKD 16,08 | HKD 15,62 | 3,69M |
| 2026-06-18 | HKD 15,96 | -%1,54 | HKD 16,22 | HKD 16,22 | HKD 15,79 | 6,52M |
| 2026-06-17 | HKD 16,21 | -%1,76 | HKD 16,50 | HKD 16,62 | HKD 16,05 | 4,86M |
| 2026-06-16 | HKD 16,50 | -%2,37 | HKD 16,90 | HKD 16,99 | HKD 16,45 | 6,08M |
| 2026-06-15 | HKD 16,90 | -%1,34 | HKD 17,26 | HKD 17,41 | HKD 16,84 | 3,67M |
| 2026-06-12 | HKD 17,13 | -%0,29 | HKD 17,10 | HKD 17,43 | HKD 17,03 | 4,79M |
| 2026-06-11 | HKD 17,18 | -%1,26 | HKD 17,26 | HKD 17,43 | HKD 17,09 | 4,15M |
| 2026-06-10 | HKD 17,40 | +%1,22 | HKD 17,42 | HKD 17,48 | HKD 16,96 | 6,86M |
| 2026-06-09 | HKD 17,19 | -%0,69 | HKD 17,41 | HKD 17,41 | HKD 16,97 | 7,07M |
| 2026-06-08 | HKD 17,31 | -%1,65 | HKD 17,60 | HKD 17,76 | HKD 17,16 | 3,65M |
| 2026-06-05 | HKD 17,60 | -%1,23 | HKD 17,82 | HKD 17,98 | HKD 17,60 | 5,93M |
| 2026-06-04 | HKD 17,82 | -%1,76 | HKD 18,05 | HKD 18,19 | HKD 17,73 | 3,91M |
| 2026-06-03 | HKD 18,14 | +%0,50 | HKD 18,05 | HKD 18,24 | HKD 17,89 | 4,39M |
| 2026-06-02 | HKD 18,05 | +%0,17 | HKD 18,06 | HKD 18,16 | HKD 17,92 | 2,98M |
| 2026-06-01 | HKD 18,02 | -%2,01 | HKD 17,89 | HKD 18,20 | HKD 17,58 | 1,86M |
| 2026-05-29 | HKD 18,39 | +%1,21 | HKD 18,17 | HKD 18,58 | HKD 17,90 | 7,75M |
| 2026-05-28 | HKD 18,17 | -%1,25 | HKD 18,30 | HKD 18,30 | HKD 17,96 | 5,85M |
| 2026-05-27 | HKD 18,40 | -%1,13 | HKD 18,47 | HKD 18,63 | HKD 18,16 | 4,88M |
| 2026-05-26 | HKD 18,61 | %0,00 | HKD 18,61 | HKD 18,67 | HKD 18,15 | 5,24M |