MMG Ltd. 1208
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 8,69+0,12 (+%1,40)
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 8,69 | +%1,40 | HKD 8,51 | HKD 8,76 | HKD 8,51 | 28,13M |
| 2026-09-29 | HKD 8,56 | +%2,88 | HKD 8,32 | HKD 8,64 | HKD 8,31 | 26,55M |
| 2026-09-28 | HKD 8,32 | -%2,57 | HKD 8,40 | HKD 8,40 | HKD 8,14 | 34,49M |
| 2026-09-25 | HKD 8,55 | -%0,35 | HKD 8,62 | HKD 8,63 | HKD 8,41 | 6,22M |
| 2026-09-24 | HKD 8,57 | -%3,27 | HKD 8,78 | HKD 8,80 | HKD 8,47 | 26,84M |
| 2026-09-23 | HKD 8,86 | +%1,26 | HKD 8,98 | HKD 9,19 | HKD 8,84 | 35,02M |
| 2026-09-22 | HKD 8,76 | -%0,62 | HKD 8,85 | HKD 8,87 | HKD 8,66 | 40,55M |
| 2026-09-21 | HKD 8,81 | -%0,28 | HKD 8,84 | HKD 8,86 | HKD 8,60 | 25,40M |
| 2026-09-18 | HKD 8,84 | +%3,09 | HKD 8,70 | HKD 8,90 | HKD 8,52 | 55,66M |
| 2026-09-17 | HKD 8,57 | -%0,81 | HKD 8,60 | HKD 8,60 | HKD 8,25 | 29,32M |
| 2026-09-16 | HKD 8,64 | +%2,43 | HKD 8,57 | HKD 8,70 | HKD 8,41 | 31,98M |
| 2026-09-15 | HKD 8,44 | -%2,32 | HKD 8,61 | HKD 8,63 | HKD 8,37 | 46,36M |
| 2026-09-14 | HKD 8,64 | -%4,80 | HKD 8,98 | HKD 9,03 | HKD 8,61 | 47,89M |
| 2026-09-11 | HKD 9,07 | -%8,20 | HKD 9,25 | HKD 9,35 | HKD 8,71 | 84,54M |
| 2026-09-10 | HKD 9,88 | +%1,02 | HKD 9,85 | HKD 9,97 | HKD 9,70 | 55,90M |
| 2026-09-09 | HKD 9,78 | +%1,66 | HKD 9,60 | HKD 9,90 | HKD 9,42 | 54,29M |
| 2026-09-08 | HKD 9,62 | +%5,42 | HKD 9,36 | HKD 9,70 | HKD 9,36 | 66,72M |
| 2026-09-07 | HKD 9,13 | -%1,03 | HKD 9,22 | HKD 9,30 | HKD 9,01 | 20,56M |
| 2026-09-04 | HKD 9,22 | -%3,76 | HKD 9,58 | HKD 9,68 | HKD 9,14 | 47,22M |
| 2026-09-03 | HKD 9,58 | +%5,62 | HKD 9,22 | HKD 9,66 | HKD 9,13 | 51,81M |
| 2026-09-02 | HKD 9,07 | -%3,97 | HKD 9,17 | HKD 9,24 | HKD 8,88 | 77,46M |
| 2026-09-01 | HKD 9,44 | +%2,27 | HKD 9,30 | HKD 9,59 | HKD 9,28 | 30,96M |
| 2026-08-31 | HKD 9,23 | -%2,79 | HKD 9,22 | HKD 9,27 | HKD 9,02 | 64,16M |
| 2026-08-28 | HKD 9,50 | +%1,50 | HKD 9,36 | HKD 9,70 | HKD 9,30 | 39,18M |
| 2026-08-27 | HKD 9,36 | -%0,74 | HKD 9,60 | HKD 9,60 | HKD 9,27 | 35,05M |
| 2026-08-26 | HKD 9,43 | +%2,39 | HKD 9,39 | HKD 9,78 | HKD 9,39 | 73,70M |
| 2026-08-25 | HKD 9,21 | -%1,23 | HKD 9,32 | HKD 9,39 | HKD 9,10 | 98,77M |
| 2026-08-24 | HKD 9,32 | %0,00 | HKD 9,59 | HKD 9,59 | HKD 9,24 | 57,88M |
| 2026-08-21 | HKD 9,32 | +%3,50 | HKD 9,07 | HKD 9,42 | HKD 9,00 | 83,31M |
| 2026-08-20 | HKD 9,01 | -%0,77 | HKD 9,50 | HKD 9,50 | HKD 9,01 | 51,75M |
| 2026-08-19 | HKD 9,08 | -%1,30 | HKD 9,00 | HKD 9,47 | HKD 8,82 | 113,97M |
| 2026-08-18 | HKD 9,20 | +%1,94 | HKD 9,10 | HKD 9,28 | HKD 8,91 | 77,80M |
| 2026-08-17 | HKD 9,02 | +%7,25 | HKD 8,69 | HKD 9,18 | HKD 8,66 | 87,66M |
| 2026-08-14 | HKD 8,41 | +%0,66 | HKD 8,44 | HKD 8,66 | HKD 8,28 | 49,68M |
| 2026-08-13 | HKD 8,36 | -%5,86 | HKD 8,90 | HKD 8,90 | HKD 8,31 | 77,64M |
| 2026-08-12 | HKD 8,88 | -%1,17 | HKD 9,49 | HKD 9,49 | HKD 8,65 | 103,65M |
| 2026-08-11 | HKD 8,98 | -%3,70 | HKD 9,42 | HKD 9,49 | HKD 8,86 | 50,53M |
| 2026-08-10 | HKD 9,33 | +%0,54 | HKD 9,18 | HKD 9,41 | HKD 9,07 | 38,11M |
| 2026-08-07 | HKD 9,28 | +%0,81 | HKD 9,06 | HKD 9,31 | HKD 8,94 | 44,93M |
| 2026-08-06 | HKD 9,20 | +%1,60 | HKD 9,06 | HKD 9,26 | HKD 8,86 | 51,11M |
| 2026-08-05 | HKD 9,06 | +%6,34 | HKD 8,60 | HKD 9,19 | HKD 8,60 | 75,34M |
| 2026-08-04 | HKD 8,52 | +%0,59 | HKD 8,47 | HKD 8,59 | HKD 8,39 | 24,41M |
| 2026-08-03 | HKD 8,47 | +%0,95 | HKD 8,41 | HKD 8,60 | HKD 8,24 | 31,73M |
| 2026-07-31 | HKD 8,39 | +%4,22 | HKD 8,30 | HKD 8,42 | HKD 8,16 | 40,25M |
| 2026-07-30 | HKD 8,05 | %0,00 | HKD 8,09 | HKD 8,28 | HKD 7,84 | 34,36M |
| 2026-07-29 | HKD 8,05 | -%1,11 | HKD 8,00 | HKD 8,19 | HKD 7,93 | 32,73M |
| 2026-07-28 | HKD 8,14 | -%2,40 | HKD 8,18 | HKD 8,29 | HKD 7,98 | 26,64M |
| 2026-07-27 | HKD 8,34 | +%0,48 | HKD 8,46 | HKD 8,51 | HKD 8,22 | 21,94M |
| 2026-07-24 | HKD 8,30 | -%5,03 | HKD 8,40 | HKD 8,50 | HKD 8,15 | 32,93M |
| 2026-07-23 | HKD 8,74 | +%3,19 | HKD 8,38 | HKD 8,90 | HKD 8,38 | 62,17M |
| 2026-07-22 | HKD 8,47 | +%9,57 | HKD 8,08 | HKD 8,64 | HKD 8,04 | 133,55M |
| 2026-07-21 | HKD 7,73 | +%4,32 | HKD 7,56 | HKD 7,87 | HKD 7,45 | 57,84M |
| 2026-07-20 | HKD 7,41 | +%3,49 | HKD 7,28 | HKD 7,45 | HKD 7,12 | 33,79M |
| 2026-07-17 | HKD 7,16 | -%6,16 | HKD 7,50 | HKD 7,62 | HKD 6,98 | 53,46M |
| 2026-07-16 | HKD 7,63 | +%0,53 | HKD 7,59 | HKD 7,88 | HKD 7,50 | 39,36M |
| 2026-07-15 | HKD 7,59 | +%0,26 | HKD 7,70 | HKD 7,79 | HKD 7,45 | 44,53M |
| 2026-07-14 | HKD 7,57 | +%7,07 | HKD 7,07 | HKD 7,59 | HKD 6,89 | 69,49M |
| 2026-07-13 | HKD 7,07 | -%1,26 | HKD 7,01 | HKD 7,11 | HKD 6,92 | 19,03M |
| 2026-07-10 | HKD 7,16 | +%3,02 | HKD 7,12 | HKD 7,35 | HKD 7,00 | 35,33M |
| 2026-07-09 | HKD 6,95 | -%1,14 | HKD 6,95 | HKD 7,03 | HKD 6,69 | 26,75M |
| 2026-07-08 | HKD 7,03 | +%0,14 | HKD 6,92 | HKD 7,10 | HKD 6,82 | 28,78M |
| 2026-07-07 | HKD 7,02 | -%3,04 | HKD 7,23 | HKD 7,23 | HKD 6,93 | 29,28M |
| 2026-07-06 | HKD 7,24 | -%0,69 | HKD 7,31 | HKD 7,54 | HKD 7,16 | 20,64M |
| 2026-07-03 | HKD 7,29 | +%5,65 | HKD 7,15 | HKD 7,42 | HKD 7,12 | 44,33M |
| 2026-07-02 | HKD 6,90 | -%0,58 | HKD 6,82 | HKD 7,10 | HKD 6,69 | 42,52M |
| 2026-06-30 | HKD 6,94 | +%0,87 | HKD 6,71 | HKD 6,97 | HKD 6,64 | 43,61M |
| 2026-06-29 | HKD 6,88 | +%1,62 | HKD 6,82 | HKD 7,00 | HKD 6,62 | 56,57M |
| 2026-06-26 | HKD 6,77 | -%3,42 | HKD 7,02 | HKD 7,15 | HKD 6,53 | 77,26M |
| 2026-06-25 | HKD 7,01 | -%6,28 | HKD 7,35 | HKD 7,35 | HKD 6,88 | 73,14M |
| 2026-06-24 | HKD 7,48 | -%2,22 | HKD 7,65 | HKD 7,72 | HKD 7,34 | 67,41M |
| 2026-06-23 | HKD 7,65 | -%7,50 | HKD 8,20 | HKD 8,25 | HKD 7,61 | 72,42M |
| 2026-06-22 | HKD 8,27 | +%0,24 | HKD 8,22 | HKD 8,40 | HKD 7,93 | 50,02M |
| 2026-06-18 | HKD 8,25 | -%3,73 | HKD 8,54 | HKD 8,88 | HKD 8,14 | 77,92M |
| 2026-06-17 | HKD 8,57 | -%0,12 | HKD 8,64 | HKD 8,66 | HKD 8,37 | 80,98M |
| 2026-06-16 | HKD 8,58 | -%11,91 | HKD 9,20 | HKD 9,20 | HKD 8,46 | 220,88M |
| 2026-06-15 | HKD 9,74 | +%8,83 | HKD 9,47 | HKD 9,78 | HKD 9,46 | 55,19M |
| 2026-06-12 | HKD 8,95 | +%6,93 | HKD 8,84 | HKD 9,23 | HKD 8,61 | 55,94M |
| 2026-06-11 | HKD 8,37 | +%3,21 | HKD 7,99 | HKD 8,47 | HKD 7,99 | 36,80M |
| 2026-06-10 | HKD 8,11 | -%1,93 | HKD 8,05 | HKD 8,22 | HKD 7,72 | 43,76M |
| 2026-06-09 | HKD 8,27 | -%0,84 | HKD 8,24 | HKD 8,41 | HKD 7,97 | 44,38M |
| 2026-06-08 | HKD 8,34 | -%5,23 | HKD 8,42 | HKD 8,50 | HKD 8,02 | 59,43M |
| 2026-06-05 | HKD 8,80 | -%4,97 | HKD 9,09 | HKD 9,32 | HKD 8,80 | 28,68M |
| 2026-06-04 | HKD 9,26 | -%5,32 | HKD 9,60 | HKD 9,60 | HKD 9,17 | 37,15M |
| 2026-06-03 | HKD 9,78 | +%0,93 | HKD 9,78 | HKD 9,93 | HKD 9,61 | 34,35M |
| 2026-06-02 | HKD 9,69 | +%6,25 | HKD 9,28 | HKD 9,78 | HKD 9,17 | 52,08M |
| 2026-06-01 | HKD 9,12 | +%3,52 | HKD 8,92 | HKD 9,47 | HKD 8,88 | 44,51M |
| 2026-05-29 | HKD 8,81 | -%1,67 | HKD 9,17 | HKD 9,17 | HKD 8,81 | 50,12M |
| 2026-05-28 | HKD 8,96 | -%2,82 | HKD 9,22 | HKD 9,22 | HKD 8,75 | 28,37M |
| 2026-05-27 | HKD 9,22 | -%3,56 | HKD 9,68 | HKD 9,69 | HKD 9,14 | 33,96M |
| 2026-05-26 | HKD 9,56 | +%4,60 | HKD 9,24 | HKD 9,65 | HKD 8,95 | 31,01M |