China Resources Mixc Lifestyle Services Ltd. 1209
HKEX · Çin Hong Kong ÖİB · Finans
HKD 37,48-0,72 (-%1,88)
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 38,20 | -%0,37 | HKD 38,06 | HKD 38,44 | HKD 36,92 | 5,71M |
| 2026-09-29 | HKD 38,34 | +%0,68 | HKD 37,34 | HKD 38,92 | HKD 37,34 | 4,24M |
| 2026-09-28 | HKD 38,08 | +%2,92 | HKD 36,84 | HKD 38,20 | HKD 36,80 | 5,63M |
| 2026-09-25 | HKD 37,00 | -%2,12 | HKD 37,80 | HKD 37,80 | HKD 36,70 | 1,85M |
| 2026-09-24 | HKD 37,80 | -%0,74 | HKD 37,66 | HKD 38,16 | HKD 37,52 | 3,37M |
| 2026-09-23 | HKD 38,08 | +%1,71 | HKD 37,10 | HKD 38,42 | HKD 37,10 | 3,58M |
| 2026-09-22 | HKD 37,44 | -%1,16 | HKD 37,56 | HKD 37,98 | HKD 37,22 | 3,69M |
| 2026-09-21 | HKD 37,88 | +%0,91 | HKD 37,42 | HKD 38,06 | HKD 36,46 | 4,61M |
| 2026-09-18 | HKD 37,54 | +%0,91 | HKD 37,54 | HKD 37,96 | HKD 36,88 | 5,76M |
| 2026-09-17 | HKD 37,20 | -%2,26 | HKD 38,06 | HKD 38,08 | HKD 37,12 | 4,98M |
| 2026-09-16 | HKD 38,06 | -%0,37 | HKD 38,00 | HKD 38,34 | HKD 37,84 | 3,19M |
| 2026-09-15 | HKD 38,20 | -%0,31 | HKD 38,42 | HKD 38,64 | HKD 37,82 | 5,34M |
| 2026-09-14 | HKD 38,32 | +%0,42 | HKD 38,04 | HKD 38,70 | HKD 37,60 | 4,80M |
| 2026-09-11 | HKD 38,16 | -%0,83 | HKD 37,88 | HKD 38,34 | HKD 37,76 | 4,13M |
| 2026-09-10 | HKD 38,48 | -%5,13 | HKD 38,78 | HKD 39,10 | HKD 38,30 | 4,57M |
| 2026-09-09 | HKD 40,56 | -%0,59 | HKD 40,54 | HKD 40,86 | HKD 40,08 | 6,08M |
| 2026-09-08 | HKD 40,80 | +%2,26 | HKD 39,80 | HKD 41,18 | HKD 39,48 | 5,61M |
| 2026-09-07 | HKD 39,90 | -%3,30 | HKD 41,20 | HKD 41,24 | HKD 39,58 | 3,74M |
| 2026-09-04 | HKD 41,26 | +%2,03 | HKD 40,80 | HKD 42,00 | HKD 40,46 | 9,06M |
| 2026-09-03 | HKD 40,44 | +%3,59 | HKD 39,06 | HKD 40,70 | HKD 39,06 | 8,81M |
| 2026-09-02 | HKD 39,04 | +%0,36 | HKD 39,00 | HKD 39,16 | HKD 37,72 | 4,89M |
| 2026-09-01 | HKD 38,90 | -%0,51 | HKD 39,14 | HKD 39,26 | HKD 38,38 | 7,62M |
| 2026-08-31 | HKD 39,10 | -%3,27 | HKD 41,00 | HKD 42,30 | HKD 38,32 | 13,00M |
| 2026-08-28 | HKD 40,42 | +%0,20 | HKD 40,34 | HKD 41,08 | HKD 39,86 | 4,82M |
| 2026-08-27 | HKD 40,34 | -%0,40 | HKD 40,50 | HKD 40,84 | HKD 40,00 | 3,35M |
| 2026-08-26 | HKD 40,50 | +%1,20 | HKD 40,00 | HKD 40,78 | HKD 39,68 | 3,07M |
| 2026-08-25 | HKD 40,02 | +%0,76 | HKD 39,72 | HKD 40,70 | HKD 39,72 | 2,57M |
| 2026-08-24 | HKD 39,72 | -%3,59 | HKD 41,20 | HKD 41,36 | HKD 39,54 | 6,00M |
| 2026-08-21 | HKD 41,20 | +%1,33 | HKD 41,00 | HKD 41,94 | HKD 40,88 | 3,47M |
| 2026-08-20 | HKD 40,66 | -%0,44 | HKD 41,00 | HKD 41,78 | HKD 40,52 | 4,49M |
| 2026-08-19 | HKD 40,84 | +%2,05 | HKD 39,52 | HKD 41,00 | HKD 39,52 | 3,66M |
| 2026-08-18 | HKD 40,02 | +%0,05 | HKD 40,00 | HKD 40,40 | HKD 39,84 | 8,38M |
| 2026-08-17 | HKD 40,00 | +%0,40 | HKD 40,20 | HKD 40,40 | HKD 39,86 | 1,35M |
| 2026-08-14 | HKD 39,84 | -%0,20 | HKD 40,04 | HKD 40,36 | HKD 39,34 | 2,17M |
| 2026-08-13 | HKD 39,92 | -%2,63 | HKD 40,60 | HKD 40,88 | HKD 39,84 | 3,73M |
| 2026-08-12 | HKD 41,00 | +%2,96 | HKD 39,50 | HKD 41,14 | HKD 39,20 | 8,81M |
| 2026-08-11 | HKD 39,82 | -%0,85 | HKD 40,16 | HKD 40,32 | HKD 39,74 | 4,23M |
| 2026-08-10 | HKD 40,16 | +%0,50 | HKD 39,96 | HKD 40,90 | HKD 39,86 | 2,33M |
| 2026-08-07 | HKD 39,96 | +%1,58 | HKD 39,22 | HKD 40,06 | HKD 39,16 | 2,47M |
| 2026-08-06 | HKD 39,34 | -%1,55 | HKD 39,56 | HKD 39,86 | HKD 39,02 | 5,21M |
| 2026-08-05 | HKD 39,96 | +%1,52 | HKD 39,30 | HKD 40,20 | HKD 39,10 | 5,55M |
| 2026-08-04 | HKD 39,36 | -%2,04 | HKD 40,60 | HKD 40,60 | HKD 39,08 | 3,55M |
| 2026-08-03 | HKD 40,18 | +%0,65 | HKD 40,10 | HKD 40,68 | HKD 39,60 | 4,46M |
| 2026-07-31 | HKD 39,92 | -%1,77 | HKD 40,78 | HKD 40,78 | HKD 39,30 | 5,05M |
| 2026-07-30 | HKD 40,64 | +%1,35 | HKD 40,10 | HKD 41,20 | HKD 39,96 | 4,75M |
| 2026-07-29 | HKD 40,10 | +%2,77 | HKD 39,28 | HKD 40,70 | HKD 38,88 | 7,91M |
| 2026-07-28 | HKD 39,02 | -%0,05 | HKD 39,04 | HKD 39,64 | HKD 38,78 | 6,24M |
| 2026-07-27 | HKD 39,04 | +%1,40 | HKD 38,92 | HKD 39,26 | HKD 38,68 | 2,96M |
| 2026-07-24 | HKD 38,50 | -%1,89 | HKD 38,50 | HKD 39,20 | HKD 38,42 | 3,75M |
| 2026-07-23 | HKD 39,24 | +%2,29 | HKD 38,70 | HKD 39,66 | HKD 38,14 | 7,88M |
| 2026-07-22 | HKD 38,36 | -%1,24 | HKD 38,46 | HKD 38,92 | HKD 37,92 | 4,98M |
| 2026-07-21 | HKD 38,84 | -%3,24 | HKD 41,00 | HKD 41,00 | HKD 38,40 | 5,74M |
| 2026-07-20 | HKD 40,14 | +%1,83 | HKD 40,30 | HKD 40,46 | HKD 38,82 | 3,74M |
| 2026-07-17 | HKD 39,42 | -%1,40 | HKD 40,00 | HKD 40,44 | HKD 38,96 | 3,54M |
| 2026-07-16 | HKD 39,98 | +%4,01 | HKD 38,60 | HKD 40,18 | HKD 38,50 | 9,89M |
| 2026-07-15 | HKD 38,44 | +%0,95 | HKD 37,40 | HKD 39,16 | HKD 37,38 | 7,52M |
| 2026-07-14 | HKD 38,08 | +%0,58 | HKD 37,86 | HKD 38,24 | HKD 36,94 | 2,92M |
| 2026-07-13 | HKD 37,86 | %0,00 | HKD 37,44 | HKD 38,24 | HKD 37,24 | 3,79M |
| 2026-07-10 | HKD 37,86 | +%1,77 | HKD 37,38 | HKD 38,68 | HKD 37,04 | 3,23M |
| 2026-07-09 | HKD 37,20 | -%2,11 | HKD 38,38 | HKD 38,68 | HKD 37,02 | 4,48M |
| 2026-07-08 | HKD 38,00 | -%0,63 | HKD 38,00 | HKD 38,60 | HKD 37,84 | 2,91M |
| 2026-07-07 | HKD 38,24 | -%1,75 | HKD 38,92 | HKD 39,48 | HKD 38,00 | 2,97M |
| 2026-07-06 | HKD 38,92 | +%0,88 | HKD 38,60 | HKD 39,16 | HKD 38,12 | 3,30M |
| 2026-07-03 | HKD 38,58 | +%1,53 | HKD 38,00 | HKD 39,56 | HKD 37,12 | 3,07M |
| 2026-07-02 | HKD 38,00 | +%3,60 | HKD 37,96 | HKD 38,88 | HKD 37,30 | 6,31M |
| 2026-06-30 | HKD 36,68 | -%1,45 | HKD 36,70 | HKD 37,36 | HKD 36,54 | 4,29M |
| 2026-06-29 | HKD 37,22 | +%0,70 | HKD 36,94 | HKD 38,14 | HKD 36,28 | 4,40M |
| 2026-06-26 | HKD 36,96 | +%0,16 | HKD 36,90 | HKD 37,18 | HKD 36,14 | 3,33M |
| 2026-06-25 | HKD 36,90 | -%0,27 | HKD 37,14 | HKD 37,58 | HKD 36,54 | 4,55M |
| 2026-06-24 | HKD 37,00 | -%1,54 | HKD 37,20 | HKD 37,66 | HKD 36,20 | 4,52M |
| 2026-06-23 | HKD 37,58 | -%2,34 | HKD 38,32 | HKD 38,98 | HKD 37,02 | 3,19M |
| 2026-06-22 | HKD 38,48 | -%0,93 | HKD 38,72 | HKD 38,72 | HKD 37,34 | 4,47M |
| 2026-06-18 | HKD 38,84 | -%0,21 | HKD 38,70 | HKD 38,92 | HKD 38,24 | 4,16M |
| 2026-06-17 | HKD 38,92 | -%2,21 | HKD 40,10 | HKD 40,10 | HKD 38,22 | 5,11M |
| 2026-06-16 | HKD 39,80 | -%5,10 | HKD 42,08 | HKD 42,38 | HKD 39,06 | 8,91M |
| 2026-06-15 | HKD 41,94 | -%3,85 | HKD 43,50 | HKD 43,50 | HKD 41,80 | 3,94M |
| 2026-06-12 | HKD 43,62 | -%0,23 | HKD 44,10 | HKD 45,24 | HKD 43,12 | 8,62M |
| 2026-06-11 | HKD 43,72 | +%1,58 | HKD 42,30 | HKD 44,00 | HKD 42,30 | 7,46M |
| 2026-06-10 | HKD 43,04 | +%3,51 | HKD 41,40 | HKD 43,58 | HKD 41,32 | 5,23M |
| 2026-06-09 | HKD 41,58 | -%1,00 | HKD 42,00 | HKD 42,16 | HKD 40,90 | 4,14M |
| 2026-06-08 | HKD 42,00 | -%0,76 | HKD 41,90 | HKD 42,60 | HKD 40,74 | 4,23M |
| 2026-06-05 | HKD 42,32 | +%2,27 | HKD 41,38 | HKD 43,38 | HKD 41,28 | 8,10M |
| 2026-06-04 | HKD 41,38 | +%0,68 | HKD 41,10 | HKD 41,68 | HKD 39,74 | 7,22M |
| 2026-06-03 | HKD 41,10 | -%4,60 | HKD 43,00 | HKD 43,34 | HKD 40,70 | 8,54M |
| 2026-06-02 | HKD 43,08 | +%1,36 | HKD 42,50 | HKD 43,18 | HKD 41,96 | 6,33M |
| 2026-06-01 | HKD 42,50 | +%2,16 | HKD 41,16 | HKD 42,68 | HKD 40,56 | 7,67M |
| 2026-05-29 | HKD 41,60 | +%2,01 | HKD 40,80 | HKD 41,90 | HKD 40,52 | 8,65M |
| 2026-05-28 | HKD 40,78 | -%3,91 | HKD 42,46 | HKD 42,82 | HKD 40,30 | 6,62M |
| 2026-05-27 | HKD 42,44 | -%2,57 | HKD 43,24 | HKD 43,54 | HKD 42,04 | 5,03M |
| 2026-05-26 | HKD 43,56 | -%0,91 | HKD 43,80 | HKD 44,56 | HKD 43,50 | 3,27M |