Accel Group Holdings Limited 1283
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 1,76+0,06 (+%3,71)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1,76 | +%2,92 | HKD 1,72 | HKD 1,76 | HKD 1,71 | 385,00K |
| 2026-09-30 | HKD 1,71 | -%1,72 | HKD 1,73 | HKD 1,73 | HKD 1,71 | 325,00K |
| 2026-09-29 | HKD 1,74 | +%0,87 | HKD 1,74 | HKD 1,75 | HKD 1,73 | 320,00K |
| 2026-09-28 | HKD 1,73 | +%1,47 | HKD 1,73 | HKD 1,77 | HKD 1,72 | 305,00K |
| 2026-09-25 | HKD 1,70 | -%0,58 | HKD 1,68 | HKD 1,70 | HKD 1,68 | 340,00K |
| 2026-09-24 | HKD 1,71 | -%0,29 | HKD 1,72 | HKD 1,72 | HKD 1,71 | 345,00K |
| 2026-09-23 | HKD 1,72 | -%0,87 | HKD 1,70 | HKD 1,72 | HKD 1,69 | 365,00K |
| 2026-09-22 | HKD 1,73 | +%0,87 | HKD 1,78 | HKD 1,78 | HKD 1,71 | 350,00K |
| 2026-09-21 | HKD 1,72 | -%1,44 | HKD 1,74 | HKD 1,74 | HKD 1,70 | 310,00K |
| 2026-09-18 | HKD 1,74 | +%0,29 | HKD 1,73 | HKD 1,76 | HKD 1,67 | 360,00K |
| 2026-09-17 | HKD 1,74 | -%0,86 | HKD 1,74 | HKD 1,74 | HKD 1,71 | 310,00K |
| 2026-09-16 | HKD 1,75 | -%2,23 | HKD 1,80 | HKD 1,80 | HKD 1,74 | 345,00K |
| 2026-09-15 | HKD 1,79 | +%2,87 | HKD 1,80 | HKD 1,80 | HKD 1,75 | 320,00K |
| 2026-09-14 | HKD 1,74 | -%1,69 | HKD 1,84 | HKD 1,84 | HKD 1,74 | 320,00K |
| 2026-09-11 | HKD 1,77 | -%2,21 | HKD 1,83 | HKD 1,84 | HKD 1,76 | 325,00K |
| 2026-09-10 | HKD 1,81 | +%0,84 | HKD 1,80 | HKD 1,85 | HKD 1,74 | 340,00K |
| 2026-09-09 | HKD 1,79 | -%3,23 | HKD 1,85 | HKD 1,85 | HKD 1,74 | 330,00K |
| 2026-09-08 | HKD 1,86 | -%0,80 | HKD 1,82 | HKD 1,86 | HKD 1,80 | 320,00K |
| 2026-09-07 | HKD 1,87 | +%1,08 | HKD 1,87 | HKD 1,87 | HKD 1,87 | 0 |
| 2026-09-04 | HKD 1,85 | +%10,78 | HKD 1,68 | HKD 1,85 | HKD 1,60 | 1,07M |
| 2026-09-03 | HKD 1,67 | +%1,83 | HKD 1,65 | HKD 1,67 | HKD 1,63 | 290,00K |
| 2026-09-02 | HKD 1,64 | +%1,23 | HKD 1,62 | HKD 1,64 | HKD 1,53 | 625,00K |
| 2026-09-01 | HKD 1,62 | +%0,62 | HKD 1,61 | HKD 1,63 | HKD 1,60 | 520,00K |
| 2026-08-31 | HKD 1,61 | +%2,55 | HKD 1,50 | HKD 1,61 | HKD 1,50 | 485,00K |
| 2026-08-28 | HKD 1,57 | %0,00 | HKD 1,57 | HKD 1,57 | HKD 1,49 | 200,00K |
| 2026-08-27 | HKD 1,57 | +%0,32 | HKD 1,56 | HKD 1,57 | HKD 1,55 | 285,00K |
| 2026-08-26 | HKD 1,57 | -%0,95 | HKD 1,57 | HKD 1,57 | HKD 1,55 | 400,00K |
| 2026-08-25 | HKD 1,58 | +%5,33 | HKD 1,50 | HKD 1,58 | HKD 1,47 | 370,00K |
| 2026-08-24 | HKD 1,50 | -%0,66 | HKD 1,51 | HKD 1,51 | HKD 1,50 | 200,00K |
| 2026-08-21 | HKD 1,51 | +%1,68 | HKD 1,48 | HKD 1,51 | HKD 1,47 | 200,00K |
| 2026-08-20 | HKD 1,49 | +%2,41 | HKD 1,48 | HKD 1,50 | HKD 1,47 | 235,00K |
| 2026-08-19 | HKD 1,45 | -%2,03 | HKD 1,49 | HKD 1,49 | HKD 1,45 | 205,00K |
| 2026-08-18 | HKD 1,48 | %0,00 | HKD 1,50 | HKD 1,50 | HKD 1,46 | 200,00K |
| 2026-08-17 | HKD 1,48 | -%1,00 | HKD 1,49 | HKD 1,49 | HKD 1,47 | 190,00K |
| 2026-08-14 | HKD 1,50 | +%0,34 | HKD 1,49 | HKD 1,50 | HKD 1,49 | 200,00K |
| 2026-08-13 | HKD 1,49 | -%1,32 | HKD 1,48 | HKD 1,50 | HKD 1,48 | 185,00K |
| 2026-08-12 | HKD 1,51 | %0,00 | HKD 1,51 | HKD 1,51 | HKD 1,51 | 200,00K |
| 2026-08-11 | HKD 1,51 | %0,00 | HKD 1,52 | HKD 1,55 | HKD 1,47 | 240,00K |
| 2026-08-10 | HKD 1,51 | %0,00 | HKD 1,52 | HKD 1,52 | HKD 1,51 | 200,00K |
| 2026-08-07 | HKD 1,51 | -%1,31 | HKD 1,52 | HKD 1,52 | HKD 1,51 | 200,00K |
| 2026-08-06 | HKD 1,53 | +%2,68 | HKD 1,50 | HKD 1,53 | HKD 1,47 | 190,00K |
| 2026-08-05 | HKD 1,49 | -%1,97 | HKD 1,53 | HKD 1,54 | HKD 1,49 | 210,00K |
| 2026-08-04 | HKD 1,52 | +%0,66 | HKD 1,50 | HKD 1,53 | HKD 1,50 | 200,00K |
| 2026-08-03 | HKD 1,51 | +%2,03 | HKD 1,54 | HKD 1,54 | HKD 1,47 | 200,00K |
| 2026-07-31 | HKD 1,48 | %0,00 | HKD 1,50 | HKD 1,54 | HKD 1,46 | 205,00K |
| 2026-07-30 | HKD 1,48 | +%2,07 | HKD 1,48 | HKD 1,50 | HKD 1,46 | 200,00K |
| 2026-07-29 | HKD 1,45 | -%2,68 | HKD 1,51 | HKD 1,55 | HKD 1,45 | 205,00K |
| 2026-07-28 | HKD 1,49 | -%1,32 | HKD 1,53 | HKD 1,53 | HKD 1,45 | 230,00K |
| 2026-07-27 | HKD 1,51 | -%0,66 | HKD 1,43 | HKD 1,55 | HKD 1,43 | 200,00K |
| 2026-07-24 | HKD 1,52 | -%1,94 | HKD 1,54 | HKD 1,54 | HKD 1,52 | 205,00K |
| 2026-07-23 | HKD 1,55 | -%3,13 | HKD 1,57 | HKD 1,58 | HKD 1,55 | 220,00K |
| 2026-07-22 | HKD 1,60 | +%1,91 | HKD 1,61 | HKD 1,61 | HKD 1,55 | 200,00K |
| 2026-07-21 | HKD 1,57 | +%2,61 | HKD 1,54 | HKD 1,58 | HKD 1,52 | 245,00K |
| 2026-07-20 | HKD 1,53 | -%1,92 | HKD 1,57 | HKD 1,57 | HKD 1,49 | 200,00K |
| 2026-07-17 | HKD 1,56 | -%1,27 | HKD 1,56 | HKD 1,57 | HKD 1,54 | 200,00K |
| 2026-07-16 | HKD 1,58 | -%1,25 | HKD 1,64 | HKD 1,64 | HKD 1,57 | 200,00K |
| 2026-07-15 | HKD 1,60 | +%1,91 | HKD 1,58 | HKD 1,66 | HKD 1,58 | 200,00K |
| 2026-07-14 | HKD 1,57 | +%0,64 | HKD 1,57 | HKD 1,64 | HKD 1,56 | 200,00K |
| 2026-07-13 | HKD 1,56 | -%1,27 | HKD 1,56 | HKD 1,57 | HKD 1,54 | 200,00K |
| 2026-07-10 | HKD 1,58 | -%2,47 | HKD 1,65 | HKD 1,65 | HKD 1,57 | 205,00K |
| 2026-07-09 | HKD 1,62 | +%1,25 | HKD 1,61 | HKD 1,63 | HKD 1,54 | 200,00K |
| 2026-07-08 | HKD 1,60 | +%4,58 | HKD 1,59 | HKD 1,61 | HKD 1,52 | 385,00K |
| 2026-07-07 | HKD 1,53 | -%4,38 | HKD 1,56 | HKD 1,61 | HKD 1,52 | 205,00K |
| 2026-07-06 | HKD 1,60 | -%2,44 | HKD 1,60 | HKD 1,60 | HKD 1,58 | 200,00K |
| 2026-07-03 | HKD 1,64 | +%2,50 | HKD 1,60 | HKD 1,67 | HKD 1,56 | 200,00K |
| 2026-07-02 | HKD 1,60 | -%1,23 | HKD 1,66 | HKD 1,66 | HKD 1,60 | 210,00K |
| 2026-06-30 | HKD 1,62 | +%1,25 | HKD 1,67 | HKD 1,67 | HKD 1,61 | 200,00K |
| 2026-06-29 | HKD 1,60 | +%2,56 | HKD 1,59 | HKD 1,70 | HKD 1,59 | 205,00K |
| 2026-06-26 | HKD 1,56 | +%1,30 | HKD 1,56 | HKD 1,57 | HKD 1,55 | 200,00K |
| 2026-06-25 | HKD 1,54 | -%8,33 | HKD 1,65 | HKD 1,65 | HKD 1,48 | 325,00K |
| 2026-06-24 | HKD 1,68 | %0,00 | HKD 1,67 | HKD 1,68 | HKD 1,67 | 200,00K |
| 2026-06-23 | HKD 1,68 | -%3,45 | HKD 1,74 | HKD 1,74 | HKD 1,68 | 215,00K |
| 2026-06-22 | HKD 1,74 | -%0,57 | HKD 1,78 | HKD 1,78 | HKD 1,74 | 200,00K |
| 2026-06-18 | HKD 1,75 | +%0,57 | HKD 1,75 | HKD 1,75 | HKD 1,74 | 205,00K |
| 2026-06-17 | HKD 1,74 | -%0,57 | HKD 1,74 | HKD 1,74 | HKD 1,73 | 200,00K |
| 2026-06-16 | HKD 1,75 | +%2,94 | HKD 1,76 | HKD 1,76 | HKD 1,68 | 210,00K |
| 2026-06-15 | HKD 1,70 | -%0,58 | HKD 1,70 | HKD 1,70 | HKD 1,69 | 275,00K |
| 2026-06-12 | HKD 1,71 | +%1,18 | HKD 1,63 | HKD 1,71 | HKD 1,65 | 210,00K |
| 2026-06-11 | HKD 1,69 | -%1,17 | HKD 1,72 | HKD 1,72 | HKD 1,65 | 200,00K |
| 2026-06-10 | HKD 1,71 | -%0,58 | HKD 1,72 | HKD 1,73 | HKD 1,71 | 195,00K |
| 2026-06-09 | HKD 1,72 | +%1,18 | HKD 1,70 | HKD 1,72 | HKD 1,70 | 200,00K |
| 2026-06-08 | HKD 1,70 | %0,00 | HKD 1,70 | HKD 1,72 | HKD 1,70 | 200,00K |
| 2026-06-05 | HKD 1,70 | -%2,30 | HKD 1,73 | HKD 1,74 | HKD 1,70 | 230,00K |
| 2026-06-04 | HKD 1,74 | %0,00 | HKD 1,73 | HKD 1,75 | HKD 1,73 | 200,00K |
| 2026-06-03 | HKD 1,74 | -%0,57 | HKD 1,74 | HKD 1,76 | HKD 1,74 | 215,00K |
| 2026-06-02 | HKD 1,75 | -%0,57 | HKD 1,75 | HKD 1,75 | HKD 1,75 | 215,00K |
| 2026-06-01 | HKD 1,76 | +%1,15 | HKD 1,74 | HKD 1,76 | HKD 1,74 | 190,00K |
| 2026-05-29 | HKD 1,74 | -%2,25 | HKD 1,74 | HKD 1,81 | HKD 1,74 | 220,00K |
| 2026-05-28 | HKD 1,78 | %0,00 | HKD 1,80 | HKD 1,80 | HKD 1,73 | 200,00K |
| 2026-05-27 | HKD 1,78 | -%3,26 | HKD 1,85 | HKD 1,85 | HKD 1,74 | 225,00K |