Kinetic Development Group Limited 1277
HKEX · Çin Hong Kong ÖİB · Enerji Mineralleri
HKD 1,83-0,05 (-%2,41)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1,83 | -%2,41 | HKD 1,86 | HKD 1,86 | HKD 1,81 | 836,00K |
| 2026-09-30 | HKD 1,87 | +%0,27 | HKD 1,87 | HKD 1,91 | HKD 1,86 | 11,36M |
| 2026-09-29 | HKD 1,87 | -%2,10 | HKD 1,89 | HKD 1,89 | HKD 1,84 | 4,86M |
| 2026-09-28 | HKD 1,90 | +%5,83 | HKD 1,83 | HKD 1,93 | HKD 1,83 | 11,97M |
| 2026-09-25 | HKD 1,80 | -%3,49 | HKD 1,86 | HKD 1,87 | HKD 1,79 | 8,43M |
| 2026-09-24 | HKD 1,87 | -%0,27 | HKD 1,85 | HKD 1,89 | HKD 1,84 | 6,32M |
| 2026-09-23 | HKD 1,87 | -%1,84 | HKD 1,90 | HKD 1,92 | HKD 1,87 | 6,61M |
| 2026-09-22 | HKD 1,90 | +%1,33 | HKD 1,87 | HKD 1,92 | HKD 1,85 | 9,94M |
| 2026-09-21 | HKD 1,88 | -%0,53 | HKD 1,89 | HKD 1,92 | HKD 1,87 | 9,41M |
| 2026-09-18 | HKD 1,89 | -%1,56 | HKD 1,92 | HKD 1,93 | HKD 1,88 | 8,96M |
| 2026-09-17 | HKD 1,92 | -%1,79 | HKD 1,92 | HKD 1,95 | HKD 1,90 | 6,84M |
| 2026-09-16 | HKD 1,96 | +%0,77 | HKD 1,96 | HKD 1,97 | HKD 1,91 | 5,87M |
| 2026-09-15 | HKD 1,94 | +%1,04 | HKD 1,92 | HKD 1,98 | HKD 1,90 | 12,81M |
| 2026-09-14 | HKD 1,92 | -%3,52 | HKD 2,02 | HKD 2,02 | HKD 1,90 | 14,15M |
| 2026-09-11 | HKD 1,99 | -%2,69 | HKD 2,09 | HKD 2,09 | HKD 1,98 | 12,25M |
| 2026-09-10 | HKD 2,05 | -%3,99 | HKD 2,13 | HKD 2,13 | HKD 2,04 | 12,83M |
| 2026-09-09 | HKD 2,13 | +%4,67 | HKD 2,05 | HKD 2,15 | HKD 2,03 | 22,38M |
| 2026-09-08 | HKD 2,04 | +%4,63 | HKD 1,92 | HKD 2,05 | HKD 1,93 | 11,55M |
| 2026-09-07 | HKD 1,95 | -%2,75 | HKD 2,02 | HKD 2,02 | HKD 1,92 | 13,35M |
| 2026-09-04 | HKD 2,00 | -%1,23 | HKD 1,99 | HKD 2,03 | HKD 1,94 | 11,89M |
| 2026-09-03 | HKD 2,03 | -%0,49 | HKD 2,05 | HKD 2,08 | HKD 2,00 | 14,43M |
| 2026-09-02 | HKD 2,04 | -%4,46 | HKD 2,16 | HKD 2,16 | HKD 2,01 | 14,30M |
| 2026-09-01 | HKD 2,13 | -%4,48 | HKD 2,26 | HKD 2,27 | HKD 2,12 | 14,24M |
| 2026-08-31 | HKD 2,23 | +%4,45 | HKD 2,16 | HKD 2,25 | HKD 2,13 | 27,86M |
| 2026-08-28 | HKD 2,13 | %0,00 | HKD 2,15 | HKD 2,16 | HKD 2,10 | 8,80M |
| 2026-08-27 | HKD 2,13 | +%5,43 | HKD 2,03 | HKD 2,13 | HKD 2,02 | 14,03M |
| 2026-08-26 | HKD 2,03 | -%4,26 | HKD 2,10 | HKD 2,10 | HKD 2,02 | 20,42M |
| 2026-08-25 | HKD 2,12 | -%0,94 | HKD 2,15 | HKD 2,17 | HKD 2,08 | 11,84M |
| 2026-08-24 | HKD 2,13 | -%1,61 | HKD 2,17 | HKD 2,19 | HKD 2,13 | 8,40M |
| 2026-08-21 | HKD 2,17 | +%2,60 | HKD 2,08 | HKD 2,21 | HKD 2,08 | 15,51M |
| 2026-08-20 | HKD 2,12 | +%2,92 | HKD 2,06 | HKD 2,13 | HKD 2,05 | 12,55M |
| 2026-08-19 | HKD 2,06 | +%0,24 | HKD 2,07 | HKD 2,12 | HKD 2,03 | 14,57M |
| 2026-08-18 | HKD 2,05 | +%0,24 | HKD 2,05 | HKD 2,09 | HKD 2,04 | 8,06M |
| 2026-08-17 | HKD 2,05 | %0,00 | HKD 2,05 | HKD 2,09 | HKD 2,00 | 6,11M |
| 2026-08-14 | HKD 2,05 | +%4,87 | HKD 1,92 | HKD 2,05 | HKD 1,92 | 10,44M |
| 2026-08-13 | HKD 1,95 | -%4,18 | HKD 2,05 | HKD 2,05 | HKD 1,94 | 24,01M |
| 2026-08-12 | HKD 2,04 | %0,00 | HKD 2,01 | HKD 2,11 | HKD 2,01 | 19,52M |
| 2026-08-11 | HKD 2,04 | -%1,93 | HKD 2,08 | HKD 2,09 | HKD 2,00 | 15,13M |
| 2026-08-10 | HKD 2,08 | +%9,21 | HKD 1,91 | HKD 2,09 | HKD 1,91 | 25,83M |
| 2026-08-07 | HKD 1,90 | %0,00 | HKD 1,88 | HKD 1,92 | HKD 1,86 | 14,63M |
| 2026-08-06 | HKD 1,90 | +%6,44 | HKD 1,79 | HKD 1,92 | HKD 1,77 | 25,33M |
| 2026-08-05 | HKD 1,78 | +%4,39 | HKD 1,72 | HKD 1,84 | HKD 1,71 | 14,62M |
| 2026-08-04 | HKD 1,71 | +%2,70 | HKD 1,67 | HKD 1,72 | HKD 1,65 | 7,98M |
| 2026-08-03 | HKD 1,66 | -%1,48 | HKD 1,71 | HKD 1,71 | HKD 1,65 | 4,44M |
| 2026-07-31 | HKD 1,69 | -%2,87 | HKD 1,72 | HKD 1,74 | HKD 1,67 | 19,57M |
| 2026-07-30 | HKD 1,74 | +%1,75 | HKD 1,72 | HKD 1,78 | HKD 1,72 | 12,27M |
| 2026-07-29 | HKD 1,71 | +%2,40 | HKD 1,69 | HKD 1,73 | HKD 1,68 | 8,05M |
| 2026-07-28 | HKD 1,67 | -%1,18 | HKD 1,68 | HKD 1,69 | HKD 1,66 | 5,73M |
| 2026-07-27 | HKD 1,69 | %0,00 | HKD 1,69 | HKD 1,70 | HKD 1,65 | 7,05M |
| 2026-07-24 | HKD 1,69 | -%3,98 | HKD 1,76 | HKD 1,76 | HKD 1,67 | 8,62M |
| 2026-07-23 | HKD 1,76 | +%2,33 | HKD 1,72 | HKD 1,77 | HKD 1,72 | 10,81M |
| 2026-07-22 | HKD 1,72 | +%3,61 | HKD 1,67 | HKD 1,73 | HKD 1,67 | 9,34M |
| 2026-07-21 | HKD 1,66 | -%2,35 | HKD 1,69 | HKD 1,70 | HKD 1,64 | 8,14M |
| 2026-07-20 | HKD 1,70 | +%7,59 | HKD 1,63 | HKD 1,71 | HKD 1,61 | 28,25M |
| 2026-07-17 | HKD 1,58 | -%3,07 | HKD 1,63 | HKD 1,63 | HKD 1,55 | 11,59M |
| 2026-07-16 | HKD 1,63 | -%0,61 | HKD 1,63 | HKD 1,67 | HKD 1,61 | 9,63M |
| 2026-07-15 | HKD 1,64 | +%1,23 | HKD 1,63 | HKD 1,65 | HKD 1,60 | 8,68M |
| 2026-07-14 | HKD 1,62 | +%3,85 | HKD 1,57 | HKD 1,63 | HKD 1,55 | 7,69M |
| 2026-07-13 | HKD 1,56 | -%0,64 | HKD 1,58 | HKD 1,59 | HKD 1,54 | 18,15M |
| 2026-07-10 | HKD 1,57 | %0,00 | HKD 1,59 | HKD 1,59 | HKD 1,55 | 16,84M |
| 2026-07-09 | HKD 1,57 | -%1,87 | HKD 1,61 | HKD 1,61 | HKD 1,57 | 6,24M |
| 2026-07-08 | HKD 1,60 | +%1,27 | HKD 1,60 | HKD 1,63 | HKD 1,59 | 5,91M |
| 2026-07-07 | HKD 1,58 | -%4,82 | HKD 1,64 | HKD 1,66 | HKD 1,56 | 13,24M |
| 2026-07-06 | HKD 1,66 | +%1,84 | HKD 1,62 | HKD 1,67 | HKD 1,61 | 11,34M |
| 2026-07-03 | HKD 1,63 | +%1,87 | HKD 1,61 | HKD 1,64 | HKD 1,58 | 14,65M |
| 2026-07-02 | HKD 1,60 | +%3,90 | HKD 1,54 | HKD 1,60 | HKD 1,52 | 17,23M |
| 2026-06-30 | HKD 1,54 | +%0,65 | HKD 1,54 | HKD 1,55 | HKD 1,50 | 11,80M |
| 2026-06-29 | HKD 1,53 | +%0,66 | HKD 1,50 | HKD 1,54 | HKD 1,46 | 18,90M |
| 2026-06-26 | HKD 1,52 | -%1,30 | HKD 1,55 | HKD 1,55 | HKD 1,49 | 14,13M |
| 2026-06-25 | HKD 1,54 | -%2,53 | HKD 1,58 | HKD 1,58 | HKD 1,51 | 13,04M |
| 2026-06-24 | HKD 1,58 | +%1,28 | HKD 1,57 | HKD 1,60 | HKD 1,53 | 15,05M |
| 2026-06-23 | HKD 1,56 | -%3,11 | HKD 1,61 | HKD 1,61 | HKD 1,54 | 23,37M |
| 2026-06-22 | HKD 1,61 | %0,00 | HKD 1,61 | HKD 1,62 | HKD 1,55 | 19,23M |
| 2026-06-18 | HKD 1,61 | -%4,73 | HKD 1,65 | HKD 1,67 | HKD 1,60 | 35,33M |
| 2026-06-17 | HKD 1,69 | -%1,17 | HKD 1,67 | HKD 1,69 | HKD 1,63 | 29,19M |
| 2026-06-16 | HKD 1,71 | -%1,16 | HKD 1,73 | HKD 1,75 | HKD 1,68 | 19,08M |
| 2026-06-15 | HKD 1,73 | -%4,95 | HKD 1,84 | HKD 1,86 | HKD 1,70 | 37,19M |
| 2026-06-12 | HKD 1,82 | +%2,82 | HKD 1,76 | HKD 1,82 | HKD 1,76 | 24,05M |
| 2026-06-11 | HKD 1,77 | -%1,12 | HKD 1,80 | HKD 1,84 | HKD 1,75 | 21,86M |
| 2026-06-10 | HKD 1,79 | -%8,21 | HKD 1,94 | HKD 1,95 | HKD 1,71 | 71,49M |
| 2026-06-09 | HKD 1,95 | +%1,04 | HKD 1,92 | HKD 1,99 | HKD 1,83 | 28,60M |
| 2026-06-08 | HKD 1,93 | +%2,12 | HKD 1,89 | HKD 1,97 | HKD 1,84 | 43,56M |
| 2026-06-05 | HKD 1,89 | -%2,07 | HKD 1,95 | HKD 2,06 | HKD 1,89 | 58,34M |
| 2026-06-04 | HKD 1,93 | -%8,96 | HKD 2,11 | HKD 2,11 | HKD 1,87 | 98,42M |
| 2026-06-03 | HKD 2,12 | %0,00 | HKD 2,11 | HKD 2,16 | HKD 2,04 | 24,72M |
| 2026-06-02 | HKD 2,12 | -%1,85 | HKD 2,16 | HKD 2,28 | HKD 2,08 | 65,76M |
| 2026-06-01 | HKD 2,16 | +%8,00 | HKD 1,97 | HKD 2,19 | HKD 1,93 | 55,50M |
| 2026-05-29 | HKD 2,00 | +%6,38 | HKD 1,88 | HKD 2,00 | HKD 1,86 | 25,52M |
| 2026-05-28 | HKD 1,88 | +%0,53 | HKD 1,88 | HKD 1,89 | HKD 1,85 | 11,60M |
| 2026-05-27 | HKD 1,87 | %0,00 | HKD 1,88 | HKD 1,94 | HKD 1,82 | 28,00M |