COSCO SHIPPING Ports Limited 1199
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 5,95-0,03 (-%0,50)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5,97 | +%0,50 | HKD 5,89 | HKD 5,99 | HKD 5,84 | 21,80M |
| 2026-09-29 | HKD 5,95 | -%0,50 | HKD 5,96 | HKD 6,01 | HKD 5,93 | 10,05M |
| 2026-09-28 | HKD 5,97 | -%0,91 | HKD 6,01 | HKD 6,12 | HKD 5,95 | 7,48M |
| 2026-09-25 | HKD 6,03 | -%1,07 | HKD 5,99 | HKD 6,03 | HKD 5,91 | 4,72M |
| 2026-09-24 | HKD 6,09 | +%2,09 | HKD 5,95 | HKD 6,10 | HKD 5,93 | 9,34M |
| 2026-09-23 | HKD 5,97 | +%0,17 | HKD 6,01 | HKD 6,03 | HKD 5,82 | 8,51M |
| 2026-09-22 | HKD 5,96 | -%0,67 | HKD 6,01 | HKD 6,01 | HKD 5,91 | 6,58M |
| 2026-09-21 | HKD 6,00 | +%1,61 | HKD 5,80 | HKD 6,01 | HKD 5,78 | 9,96M |
| 2026-09-18 | HKD 5,91 | -%1,01 | HKD 5,97 | HKD 6,00 | HKD 5,86 | 7,50M |
| 2026-09-17 | HKD 5,97 | +%2,49 | HKD 5,84 | HKD 5,97 | HKD 5,84 | 14,33M |
| 2026-09-16 | HKD 5,82 | %0,00 | HKD 5,77 | HKD 5,83 | HKD 5,74 | 9,47M |
| 2026-09-15 | HKD 5,82 | +%0,09 | HKD 5,87 | HKD 5,87 | HKD 5,75 | 11,04M |
| 2026-09-14 | HKD 5,82 | +%1,57 | HKD 5,73 | HKD 5,83 | HKD 5,72 | 7,98M |
| 2026-09-11 | HKD 5,72 | -%0,35 | HKD 5,75 | HKD 5,76 | HKD 5,68 | 6,99M |
| 2026-09-10 | HKD 5,74 | -%1,96 | HKD 5,65 | HKD 5,74 | HKD 5,61 | 9,05M |
| 2026-09-09 | HKD 5,86 | +%2,81 | HKD 5,70 | HKD 5,87 | HKD 5,66 | 12,67M |
| 2026-09-08 | HKD 5,70 | +%0,26 | HKD 5,60 | HKD 5,78 | HKD 5,60 | 8,08M |
| 2026-09-07 | HKD 5,68 | +%2,06 | HKD 5,62 | HKD 5,72 | HKD 5,57 | 12,70M |
| 2026-09-04 | HKD 5,57 | +%0,36 | HKD 5,57 | HKD 5,59 | HKD 5,53 | 5,49M |
| 2026-09-03 | HKD 5,55 | +%2,02 | HKD 5,47 | HKD 5,55 | HKD 5,43 | 6,88M |
| 2026-09-02 | HKD 5,44 | -%0,27 | HKD 5,45 | HKD 5,49 | HKD 5,35 | 6,20M |
| 2026-09-01 | HKD 5,45 | -%1,89 | HKD 5,53 | HKD 5,53 | HKD 5,43 | 5,98M |
| 2026-08-31 | HKD 5,56 | +%7,23 | HKD 5,30 | HKD 5,56 | HKD 5,30 | 14,32M |
| 2026-08-28 | HKD 5,18 | -%0,77 | HKD 5,24 | HKD 5,24 | HKD 5,11 | 2,61M |
| 2026-08-27 | HKD 5,22 | +%0,10 | HKD 5,24 | HKD 5,24 | HKD 5,19 | 1,72M |
| 2026-08-26 | HKD 5,22 | -%0,10 | HKD 5,28 | HKD 5,28 | HKD 5,14 | 2,58M |
| 2026-08-25 | HKD 5,22 | -%0,48 | HKD 5,26 | HKD 5,28 | HKD 5,18 | 3,23M |
| 2026-08-24 | HKD 5,25 | -%0,47 | HKD 5,26 | HKD 5,26 | HKD 5,18 | 2,25M |
| 2026-08-21 | HKD 5,28 | +%1,83 | HKD 5,16 | HKD 5,30 | HKD 5,16 | 5,66M |
| 2026-08-20 | HKD 5,18 | -%0,29 | HKD 5,20 | HKD 5,24 | HKD 5,16 | 3,70M |
| 2026-08-19 | HKD 5,20 | %0,00 | HKD 5,24 | HKD 5,25 | HKD 5,11 | 3,34M |
| 2026-08-18 | HKD 5,20 | +%0,97 | HKD 5,07 | HKD 5,20 | HKD 5,07 | 3,80M |
| 2026-08-17 | HKD 5,14 | +%2,59 | HKD 5,01 | HKD 5,15 | HKD 5,01 | 3,77M |
| 2026-08-14 | HKD 5,01 | +%0,91 | HKD 5,00 | HKD 5,01 | HKD 4,94 | 2,30M |
| 2026-08-13 | HKD 4,97 | -%1,58 | HKD 5,07 | HKD 5,07 | HKD 4,95 | 1,70M |
| 2026-08-12 | HKD 5,05 | +%0,40 | HKD 5,08 | HKD 5,08 | HKD 4,91 | 2,56M |
| 2026-08-11 | HKD 5,03 | -%1,57 | HKD 5,10 | HKD 5,10 | HKD 4,99 | 2,68M |
| 2026-08-10 | HKD 5,11 | +%0,69 | HKD 5,09 | HKD 5,15 | HKD 5,06 | 2,58M |
| 2026-08-07 | HKD 5,07 | -%0,88 | HKD 5,07 | HKD 5,12 | HKD 5,05 | 3,03M |
| 2026-08-06 | HKD 5,12 | -%0,29 | HKD 5,18 | HKD 5,18 | HKD 5,07 | 2,97M |
| 2026-08-05 | HKD 5,14 | -%1,34 | HKD 5,25 | HKD 5,25 | HKD 5,09 | 4,60M |
| 2026-08-04 | HKD 5,20 | -%1,89 | HKD 5,41 | HKD 5,45 | HKD 5,18 | 3,04M |
| 2026-08-03 | HKD 5,30 | -%0,47 | HKD 5,37 | HKD 5,40 | HKD 5,28 | 1,73M |
| 2026-07-31 | HKD 5,33 | -%1,48 | HKD 5,39 | HKD 5,39 | HKD 5,28 | 3,70M |
| 2026-07-30 | HKD 5,41 | +%2,27 | HKD 5,33 | HKD 5,41 | HKD 5,25 | 2,89M |
| 2026-07-29 | HKD 5,29 | +%2,72 | HKD 5,16 | HKD 5,29 | HKD 5,14 | 2,90M |
| 2026-07-28 | HKD 5,15 | +%0,39 | HKD 5,13 | HKD 5,17 | HKD 5,07 | 2,80M |
| 2026-07-27 | HKD 5,13 | %0,00 | HKD 5,15 | HKD 5,17 | HKD 5,07 | 2,30M |
| 2026-07-24 | HKD 5,13 | -%1,35 | HKD 5,13 | HKD 5,17 | HKD 5,09 | 1,93M |
| 2026-07-23 | HKD 5,20 | +%0,39 | HKD 5,23 | HKD 5,23 | HKD 5,11 | 2,38M |
| 2026-07-22 | HKD 5,18 | -%0,38 | HKD 5,18 | HKD 5,26 | HKD 5,11 | 2,03M |
| 2026-07-21 | HKD 5,20 | %0,00 | HKD 5,24 | HKD 5,27 | HKD 5,19 | 2,05M |
| 2026-07-20 | HKD 5,20 | +%3,38 | HKD 5,00 | HKD 5,20 | HKD 5,00 | 2,85M |
| 2026-07-17 | HKD 5,03 | +%1,62 | HKD 4,99 | HKD 5,04 | HKD 4,95 | 3,10M |
| 2026-07-16 | HKD 4,95 | +%0,81 | HKD 4,94 | HKD 4,98 | HKD 4,92 | 1,56M |
| 2026-07-15 | HKD 4,91 | +%1,66 | HKD 4,85 | HKD 4,93 | HKD 4,84 | 2,62M |
| 2026-07-14 | HKD 4,83 | %0,00 | HKD 4,83 | HKD 4,86 | HKD 4,78 | 1,99M |
| 2026-07-13 | HKD 4,83 | +%0,62 | HKD 4,77 | HKD 4,83 | HKD 4,74 | 1,68M |
| 2026-07-10 | HKD 4,80 | -%0,62 | HKD 4,82 | HKD 4,85 | HKD 4,78 | 1,24M |
| 2026-07-09 | HKD 4,83 | -%1,02 | HKD 4,82 | HKD 4,85 | HKD 4,77 | 2,72M |
| 2026-07-08 | HKD 4,88 | +%2,52 | HKD 4,70 | HKD 4,88 | HKD 4,70 | 2,27M |
| 2026-07-07 | HKD 4,76 | -%0,42 | HKD 4,70 | HKD 4,88 | HKD 4,63 | 2,99M |
| 2026-07-06 | HKD 4,78 | +%1,27 | HKD 4,77 | HKD 4,82 | HKD 4,72 | 2,30M |
| 2026-07-03 | HKD 4,72 | +%2,61 | HKD 4,62 | HKD 4,75 | HKD 4,62 | 1,45M |
| 2026-07-02 | HKD 4,60 | +%2,68 | HKD 4,54 | HKD 4,63 | HKD 4,54 | 4,52M |
| 2026-06-30 | HKD 4,48 | -%0,88 | HKD 4,48 | HKD 4,52 | HKD 4,44 | 3,39M |
| 2026-06-29 | HKD 4,52 | -%0,44 | HKD 4,55 | HKD 4,56 | HKD 4,47 | 3,84M |
| 2026-06-26 | HKD 4,54 | -%1,09 | HKD 4,57 | HKD 4,57 | HKD 4,43 | 4,25M |
| 2026-06-25 | HKD 4,59 | -%0,86 | HKD 4,56 | HKD 4,59 | HKD 4,52 | 3,36M |
| 2026-06-24 | HKD 4,63 | -%0,22 | HKD 4,61 | HKD 4,64 | HKD 4,52 | 4,13M |
| 2026-06-23 | HKD 4,64 | -%0,64 | HKD 4,67 | HKD 4,69 | HKD 4,58 | 3,30M |
| 2026-06-22 | HKD 4,67 | -%1,27 | HKD 4,70 | HKD 4,70 | HKD 4,58 | 4,00M |
| 2026-06-18 | HKD 4,73 | -%2,67 | HKD 4,77 | HKD 4,81 | HKD 4,69 | 6,52M |
| 2026-06-17 | HKD 4,86 | -%1,62 | HKD 4,94 | HKD 4,94 | HKD 4,80 | 3,27M |
| 2026-06-16 | HKD 4,94 | -%2,18 | HKD 5,02 | HKD 5,02 | HKD 4,88 | 2,85M |
| 2026-06-15 | HKD 5,05 | +%1,61 | HKD 5,00 | HKD 5,06 | HKD 4,98 | 2,84M |
| 2026-06-12 | HKD 4,97 | +%1,64 | HKD 4,85 | HKD 4,97 | HKD 4,85 | 1,86M |
| 2026-06-11 | HKD 4,89 | -%1,61 | HKD 4,94 | HKD 4,95 | HKD 4,85 | 2,85M |
| 2026-06-10 | HKD 4,97 | -%0,80 | HKD 5,01 | HKD 5,01 | HKD 4,88 | 2,30M |
| 2026-06-09 | HKD 5,01 | -%0,40 | HKD 5,03 | HKD 5,03 | HKD 4,98 | 1,32M |
| 2026-06-08 | HKD 5,03 | -%1,37 | HKD 5,10 | HKD 5,10 | HKD 4,98 | 1,98M |
| 2026-06-05 | HKD 5,10 | +%0,59 | HKD 5,01 | HKD 5,12 | HKD 5,01 | 2,41M |
| 2026-06-04 | HKD 5,07 | -%1,36 | HKD 5,12 | HKD 5,14 | HKD 5,04 | 2,23M |
| 2026-06-03 | HKD 5,14 | -%0,19 | HKD 5,20 | HKD 5,29 | HKD 5,07 | 2,60M |
| 2026-06-02 | HKD 5,15 | +%0,39 | HKD 5,14 | HKD 5,28 | HKD 5,13 | 2,23M |
| 2026-06-01 | HKD 5,13 | +%3,01 | HKD 5,01 | HKD 5,17 | HKD 4,92 | 3,69M |
| 2026-05-29 | HKD 4,98 | +%0,81 | HKD 4,95 | HKD 5,02 | HKD 4,92 | 5,26M |
| 2026-05-28 | HKD 4,94 | -%2,37 | HKD 5,06 | HKD 5,06 | HKD 4,89 | 5,23M |
| 2026-05-27 | HKD 5,06 | -%0,59 | HKD 5,15 | HKD 5,15 | HKD 5,01 | 4,41M |
| 2026-05-26 | HKD 5,09 | -%0,78 | HKD 5,19 | HKD 5,19 | HKD 5,07 | 3,09M |