Guming Holdings Limited 1364
HKEX · Çin Hong Kong ÖİB · Perakende Ticaret
HKD 22,78+0,50 (+%2,24)
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 22,78 | +%2,24 | HKD 22,50 | HKD 23,00 | HKD 22,26 | 5,93M |
| 2026-09-29 | HKD 22,28 | +%3,44 | HKD 21,74 | HKD 22,32 | HKD 21,20 | 4,03M |
| 2026-09-28 | HKD 21,54 | -%0,46 | HKD 21,56 | HKD 21,96 | HKD 21,38 | 3,82M |
| 2026-09-25 | HKD 21,64 | -%0,82 | HKD 21,72 | HKD 21,76 | HKD 21,48 | 964,80K |
| 2026-09-24 | HKD 21,82 | -%0,18 | HKD 22,00 | HKD 22,00 | HKD 21,52 | 2,11M |
| 2026-09-23 | HKD 21,86 | +%1,39 | HKD 21,56 | HKD 21,96 | HKD 21,44 | 3,08M |
| 2026-09-22 | HKD 21,56 | -%2,09 | HKD 21,60 | HKD 22,00 | HKD 21,50 | 2,89M |
| 2026-09-21 | HKD 22,02 | +%0,64 | HKD 21,88 | HKD 22,04 | HKD 21,54 | 1,79M |
| 2026-09-18 | HKD 21,88 | +%0,55 | HKD 21,84 | HKD 22,74 | HKD 21,62 | 2,04M |
| 2026-09-17 | HKD 21,76 | -%0,82 | HKD 22,06 | HKD 22,26 | HKD 21,56 | 3,54M |
| 2026-09-16 | HKD 21,94 | -%2,05 | HKD 22,66 | HKD 22,66 | HKD 21,86 | 2,64M |
| 2026-09-15 | HKD 22,40 | +%0,54 | HKD 22,28 | HKD 22,44 | HKD 22,04 | 6,28M |
| 2026-09-14 | HKD 22,28 | -%2,62 | HKD 23,60 | HKD 23,60 | HKD 22,24 | 5,40M |
| 2026-09-11 | HKD 22,88 | -%0,78 | HKD 23,30 | HKD 23,42 | HKD 22,74 | 3,21M |
| 2026-09-10 | HKD 23,06 | -%3,92 | HKD 24,00 | HKD 24,00 | HKD 23,00 | 9,93M |
| 2026-09-09 | HKD 24,00 | -%2,91 | HKD 24,50 | HKD 24,52 | HKD 23,38 | 18,24M |
| 2026-09-08 | HKD 24,72 | -%1,59 | HKD 25,00 | HKD 25,28 | HKD 24,46 | 5,26M |
| 2026-09-07 | HKD 25,12 | +%0,48 | HKD 24,98 | HKD 25,12 | HKD 24,64 | 4,15M |
| 2026-09-04 | HKD 25,00 | -%0,79 | HKD 25,20 | HKD 25,40 | HKD 24,86 | 2,66M |
| 2026-09-03 | HKD 25,20 | -%0,87 | HKD 25,44 | HKD 25,56 | HKD 25,08 | 2,09M |
| 2026-09-02 | HKD 25,42 | -%1,47 | HKD 26,10 | HKD 26,10 | HKD 24,90 | 4,94M |
| 2026-09-01 | HKD 25,80 | -%1,15 | HKD 26,68 | HKD 26,68 | HKD 25,56 | 4,24M |
| 2026-08-31 | HKD 26,10 | -%1,88 | HKD 26,60 | HKD 26,90 | HKD 25,88 | 6,25M |
| 2026-08-28 | HKD 26,60 | +%5,56 | HKD 25,26 | HKD 27,20 | HKD 25,26 | 25,42M |
| 2026-08-27 | HKD 25,20 | +%0,08 | HKD 25,76 | HKD 26,36 | HKD 24,14 | 12,53M |
| 2026-08-26 | HKD 25,18 | +%0,24 | HKD 25,38 | HKD 25,68 | HKD 25,08 | 3,57M |
| 2026-08-25 | HKD 25,12 | +%0,56 | HKD 24,52 | HKD 25,24 | HKD 24,52 | 3,43M |
| 2026-08-24 | HKD 24,98 | +%0,16 | HKD 24,92 | HKD 25,40 | HKD 24,70 | 4,01M |
| 2026-08-21 | HKD 24,94 | +%0,40 | HKD 25,38 | HKD 25,38 | HKD 24,50 | 4,22M |
| 2026-08-20 | HKD 24,84 | +%1,31 | HKD 24,60 | HKD 25,80 | HKD 24,58 | 9,19M |
| 2026-08-19 | HKD 24,52 | +%0,99 | HKD 24,28 | HKD 24,90 | HKD 24,02 | 4,71M |
| 2026-08-18 | HKD 24,28 | +%1,42 | HKD 24,00 | HKD 24,48 | HKD 23,84 | 4,98M |
| 2026-08-17 | HKD 23,94 | +%1,44 | HKD 23,60 | HKD 24,32 | HKD 23,38 | 5,62M |
| 2026-08-14 | HKD 23,60 | +%2,88 | HKD 23,28 | HKD 23,80 | HKD 22,96 | 4,45M |
| 2026-08-13 | HKD 22,94 | +%1,15 | HKD 23,08 | HKD 23,12 | HKD 22,50 | 2,38M |
| 2026-08-12 | HKD 22,68 | -%0,87 | HKD 22,88 | HKD 22,88 | HKD 22,52 | 1,20M |
| 2026-08-11 | HKD 22,88 | -%1,46 | HKD 23,22 | HKD 23,50 | HKD 22,52 | 2,76M |
| 2026-08-10 | HKD 23,22 | +%1,13 | HKD 22,66 | HKD 23,76 | HKD 22,66 | 2,19M |
| 2026-08-07 | HKD 22,96 | -%0,86 | HKD 23,08 | HKD 23,16 | HKD 22,56 | 1,74M |
| 2026-08-06 | HKD 23,16 | +%0,78 | HKD 22,68 | HKD 23,24 | HKD 22,68 | 2,38M |
| 2026-08-05 | HKD 22,98 | +%0,17 | HKD 22,94 | HKD 23,14 | HKD 22,48 | 2,75M |
| 2026-08-04 | HKD 22,94 | -%0,78 | HKD 23,36 | HKD 23,36 | HKD 22,44 | 4,15M |
| 2026-08-03 | HKD 23,12 | -%1,11 | HKD 23,58 | HKD 23,62 | HKD 22,90 | 3,24M |
| 2026-07-31 | HKD 23,38 | +%1,21 | HKD 22,86 | HKD 23,50 | HKD 22,58 | 6,51M |
| 2026-07-30 | HKD 23,10 | +%1,05 | HKD 22,86 | HKD 23,56 | HKD 22,76 | 6,76M |
| 2026-07-29 | HKD 22,86 | +%3,25 | HKD 21,82 | HKD 23,42 | HKD 21,80 | 7,37M |
| 2026-07-28 | HKD 22,14 | +%1,19 | HKD 21,88 | HKD 22,72 | HKD 21,46 | 5,85M |
| 2026-07-27 | HKD 21,88 | +%1,58 | HKD 21,70 | HKD 22,18 | HKD 21,42 | 1,73M |
| 2026-07-24 | HKD 21,54 | -%0,74 | HKD 21,70 | HKD 21,70 | HKD 21,10 | 2,88M |
| 2026-07-23 | HKD 21,70 | +%4,13 | HKD 20,84 | HKD 21,74 | HKD 20,76 | 3,95M |
| 2026-07-22 | HKD 20,84 | +%1,07 | HKD 20,78 | HKD 20,86 | HKD 20,22 | 1,29M |
| 2026-07-21 | HKD 20,62 | -%3,55 | HKD 21,38 | HKD 21,58 | HKD 20,30 | 7,35M |
| 2026-07-20 | HKD 21,38 | +%0,09 | HKD 20,82 | HKD 21,56 | HKD 20,82 | 2,31M |
| 2026-07-17 | HKD 21,36 | -%0,19 | HKD 21,18 | HKD 21,70 | HKD 20,70 | 3,06M |
| 2026-07-16 | HKD 21,40 | +%3,18 | HKD 21,00 | HKD 21,88 | HKD 21,00 | 5,06M |
| 2026-07-15 | HKD 20,74 | -%2,63 | HKD 20,80 | HKD 21,24 | HKD 20,64 | 4,65M |
| 2026-07-14 | HKD 21,30 | +%2,80 | HKD 20,74 | HKD 21,46 | HKD 20,28 | 3,63M |
| 2026-07-13 | HKD 20,72 | +%3,29 | HKD 21,04 | HKD 21,04 | HKD 20,06 | 2,91M |
| 2026-07-10 | HKD 20,06 | -%0,59 | HKD 20,54 | HKD 20,54 | HKD 19,55 | 6,88M |
| 2026-07-09 | HKD 20,18 | -%6,75 | HKD 21,22 | HKD 21,64 | HKD 18,80 | 29,80M |
| 2026-07-08 | HKD 21,64 | +%1,60 | HKD 21,08 | HKD 21,76 | HKD 20,96 | 4,25M |
| 2026-07-07 | HKD 21,30 | +%0,95 | HKD 21,10 | HKD 21,78 | HKD 20,88 | 2,53M |
| 2026-07-06 | HKD 21,10 | -%2,76 | HKD 21,96 | HKD 21,96 | HKD 20,72 | 5,18M |
| 2026-07-03 | HKD 21,70 | +%2,46 | HKD 21,68 | HKD 21,98 | HKD 21,10 | 4,90M |
| 2026-07-02 | HKD 21,18 | +%0,19 | HKD 21,14 | HKD 21,74 | HKD 20,54 | 5,75M |
| 2026-06-30 | HKD 21,14 | +%0,57 | HKD 21,40 | HKD 21,52 | HKD 20,60 | 3,85M |
| 2026-06-29 | HKD 21,02 | %0,00 | HKD 21,02 | HKD 21,92 | HKD 20,72 | 7,78M |
| 2026-06-26 | HKD 21,02 | +%0,86 | HKD 20,80 | HKD 21,16 | HKD 20,58 | 2,86M |
| 2026-06-25 | HKD 20,84 | +%0,29 | HKD 20,96 | HKD 21,54 | HKD 20,62 | 3,51M |
| 2026-06-24 | HKD 20,78 | +%1,96 | HKD 20,34 | HKD 20,86 | HKD 20,14 | 5,73M |
| 2026-06-23 | HKD 20,38 | -%0,29 | HKD 20,20 | HKD 20,62 | HKD 19,75 | 7,23M |
| 2026-06-22 | HKD 20,44 | -%4,13 | HKD 20,80 | HKD 21,14 | HKD 20,34 | 7,13M |
| 2026-06-18 | HKD 21,32 | +%0,38 | HKD 21,24 | HKD 21,34 | HKD 20,86 | 3,28M |
| 2026-06-17 | HKD 21,24 | -%1,58 | HKD 21,58 | HKD 21,60 | HKD 21,02 | 3,15M |
| 2026-06-16 | HKD 21,58 | -%3,83 | HKD 22,22 | HKD 22,34 | HKD 21,18 | 5,96M |
| 2026-06-15 | HKD 22,44 | -%1,41 | HKD 22,80 | HKD 23,44 | HKD 22,16 | 2,15M |
| 2026-06-12 | HKD 22,76 | +%2,61 | HKD 22,22 | HKD 23,12 | HKD 22,02 | 3,20M |
| 2026-06-11 | HKD 22,18 | -%1,07 | HKD 21,88 | HKD 22,44 | HKD 21,80 | 4,37M |
| 2026-06-10 | HKD 22,42 | +%0,18 | HKD 22,50 | HKD 22,60 | HKD 21,74 | 3,54M |
| 2026-06-09 | HKD 22,38 | -%3,87 | HKD 23,28 | HKD 23,28 | HKD 22,24 | 4,23M |
| 2026-06-08 | HKD 23,28 | +%1,22 | HKD 22,80 | HKD 23,42 | HKD 22,64 | 7,49M |
| 2026-06-05 | HKD 23,00 | +%0,61 | HKD 22,82 | HKD 23,40 | HKD 22,64 | 4,48M |
| 2026-06-04 | HKD 22,86 | -%2,06 | HKD 23,34 | HKD 23,50 | HKD 22,52 | 3,50M |
| 2026-06-03 | HKD 23,34 | -%2,67 | HKD 23,66 | HKD 23,94 | HKD 23,02 | 5,29M |
| 2026-06-02 | HKD 23,98 | -%0,91 | HKD 24,20 | HKD 24,36 | HKD 23,10 | 6,69M |
| 2026-06-01 | HKD 24,20 | +%6,14 | HKD 22,82 | HKD 24,36 | HKD 22,40 | 10,05M |
| 2026-05-29 | HKD 22,80 | +%0,18 | HKD 22,76 | HKD 23,40 | HKD 22,44 | 6,33M |
| 2026-05-28 | HKD 22,76 | +%2,52 | HKD 22,50 | HKD 22,98 | HKD 22,02 | 6,30M |
| 2026-05-27 | HKD 22,20 | -%0,54 | HKD 22,32 | HKD 22,50 | HKD 21,62 | 4,55M |
| 2026-05-26 | HKD 22,32 | -%0,27 | HKD 22,30 | HKD 22,36 | HKD 21,50 | 4,78M |