China Ecotourism Group Limited 1371
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 1,33-0,06 (-%4,32)
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 1,33 | -%4,32 | HKD 1,33 | HKD 1,33 | HKD 1,33 | 10,26K |
| 2026-09-30 | HKD 1,39 | %0,00 | HKD 1,30 | HKD 1,39 | HKD 1,30 | 100,79K |
| 2026-09-29 | HKD 1,39 | +%11,20 | HKD 1,21 | HKD 1,39 | HKD 1,20 | 86,09K |
| 2026-09-28 | HKD 1,25 | -%11,03 | HKD 1,40 | HKD 1,40 | HKD 1,15 | 134,94K |
| 2026-09-25 | HKD 1,40 | +%1,08 | HKD 1,10 | HKD 1,40 | HKD 1,10 | 34,00K |
| 2026-09-24 | HKD 1,39 | %0,00 | HKD 1,39 | HKD 1,39 | HKD 1,39 | 0 |
| 2026-09-23 | HKD 1,39 | +%13,01 | HKD 1,40 | HKD 1,40 | HKD 1,39 | 188,47K |
| 2026-09-22 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-09-21 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-09-18 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-09-17 | HKD 1,23 | %0,00 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 0 |
| 2026-09-16 | HKD 1,23 | +%9,33 | HKD 1,13 | HKD 1,23 | HKD 1,13 | 27,00K |
| 2026-09-15 | HKD 1,13 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,10 | 50,50K |
| 2026-09-14 | HKD 1,13 | -%2,17 | HKD 1,13 | HKD 1,13 | HKD 1,13 | 4,15K |
| 2026-09-11 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-09-10 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-09-09 | HKD 1,15 | -%9,45 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 3,08K |
| 2026-09-08 | HKD 1,27 | %0,00 | HKD 1,27 | HKD 1,27 | HKD 1,27 | 0 |
| 2026-09-07 | HKD 1,27 | +%14,93 | HKD 1,26 | HKD 1,27 | HKD 1,27 | 34,11K |
| 2026-09-04 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-09-03 | HKD 1,11 | +%15,10 | HKD 1,10 | HKD 1,11 | HKD 1,10 | 28,08K |
| 2026-09-02 | HKD 0,96 | -%28,89 | HKD 0,74 | HKD 1,20 | HKD 0,74 | 66,05K |
| 2026-09-01 | HKD 1,35 | +%22,17 | HKD 1,11 | HKD 1,35 | HKD 1,00 | 198,22K |
| 2026-08-31 | HKD 1,11 | +%3,27 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-28 | HKD 1,07 | -%3,60 | HKD 1,09 | HKD 1,09 | HKD 1,07 | 4,35K |
| 2026-08-27 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-26 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-25 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-24 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-21 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-20 | HKD 1,11 | %0,00 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 76,03K |
| 2026-08-19 | HKD 1,11 | -%5,13 | HKD 1,11 | HKD 1,11 | HKD 1,11 | 0 |
| 2026-08-18 | HKD 1,17 | -%6,40 | HKD 1,19 | HKD 1,19 | HKD 1,19 | 11,70K |
| 2026-08-17 | HKD 1,25 | -%9,75 | HKD 1,25 | HKD 1,25 | HKD 1,25 | 0 |
| 2026-08-14 | HKD 1,38 | -%0,36 | HKD 1,38 | HKD 1,38 | HKD 1,38 | 0 |
| 2026-08-13 | HKD 1,39 | +%24,11 | HKD 1,07 | HKD 1,45 | HKD 1,07 | 350,15K |
| 2026-08-12 | HKD 1,12 | -%11,81 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-08-11 | HKD 1,27 | +%22,12 | HKD 1,18 | HKD 1,28 | HKD 1,18 | 212,05K |
| 2026-08-10 | HKD 1,04 | +%8,33 | HKD 1,04 | HKD 1,04 | HKD 1,04 | 0 |
| 2026-08-07 | HKD 0,96 | +%5,49 | HKD 0,96 | HKD 0,96 | HKD 0,96 | 0 |
| 2026-08-06 | HKD 0,91 | -%1,09 | HKD 0,91 | HKD 0,91 | HKD 0,91 | 0 |
| 2026-08-05 | HKD 0,92 | -%14,02 | HKD 0,91 | HKD 0,92 | HKD 0,91 | 5,60K |
| 2026-08-04 | HKD 1,07 | %0,00 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-08-03 | HKD 1,07 | %0,00 | HKD 1,07 | HKD 1,07 | HKD 1,07 | 0 |
| 2026-07-31 | HKD 1,07 | +%18,89 | HKD 1,00 | HKD 1,07 | HKD 1,00 | 22,03K |
| 2026-07-30 | HKD 0,90 | -%9,09 | HKD 0,90 | HKD 0,90 | HKD 0,90 | 15,00K |
| 2026-07-29 | HKD 0,99 | +%1,02 | HKD 0,90 | HKD 0,99 | HKD 0,90 | 4,08K |
| 2026-07-28 | HKD 0,98 | +%1,03 | HKD 0,98 | HKD 0,98 | HKD 0,98 | 0 |
| 2026-07-27 | HKD 0,97 | -%3,00 | HKD 0,97 | HKD 0,97 | HKD 0,97 | 0 |
| 2026-07-24 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-23 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-22 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-21 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-20 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 43,05K |
| 2026-07-17 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 40,61K |
| 2026-07-16 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-15 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 10,02K |
| 2026-07-14 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 0 |
| 2026-07-13 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 0,99 | 41,17K |
| 2026-07-10 | HKD 1,00 | -%10,71 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 1,30K |
| 2026-07-09 | HKD 1,12 | -%1,75 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 10,05K |
| 2026-07-08 | HKD 1,14 | %0,00 | HKD 1,13 | HKD 1,14 | HKD 1,14 | 0 |
| 2026-07-07 | HKD 1,14 | -%0,87 | HKD 1,15 | HKD 1,14 | HKD 1,14 | 88,39K |
| 2026-07-06 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-07-03 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-07-02 | HKD 1,15 | %0,00 | HKD 1,15 | HKD 1,15 | HKD 1,15 | 0 |
| 2026-06-30 | HKD 1,15 | -%0,86 | HKD 0,90 | HKD 1,16 | HKD 0,90 | 3,74K |
| 2026-06-29 | HKD 1,16 | -%19,44 | HKD 1,15 | HKD 1,16 | HKD 1,16 | 24,42K |
| 2026-06-26 | HKD 1,44 | %0,00 | HKD 1,44 | HKD 1,44 | HKD 1,44 | 0 |
| 2026-06-25 | HKD 1,44 | +%1,41 | HKD 1,44 | HKD 1,44 | HKD 1,44 | 91,14K |
| 2026-06-24 | HKD 1,42 | %0,00 | HKD 1,45 | HKD 1,45 | HKD 1,42 | 18,95K |
| 2026-06-23 | HKD 1,42 | -%8,97 | HKD 1,56 | HKD 1,56 | HKD 1,42 | 3,60K |
| 2026-06-22 | HKD 1,56 | -%6,59 | HKD 1,60 | HKD 1,57 | HKD 1,55 | 13,10K |
| 2026-06-18 | HKD 1,67 | -%2,34 | HKD 1,67 | HKD 1,67 | HKD 1,67 | 0 |
| 2026-06-17 | HKD 1,71 | -%3,39 | HKD 1,77 | HKD 1,77 | HKD 1,77 | 54,56K |
| 2026-06-16 | HKD 1,77 | %0,00 | HKD 1,77 | HKD 1,77 | HKD 1,77 | 0 |
| 2026-06-15 | HKD 1,77 | -%1,67 | HKD 1,77 | HKD 1,77 | HKD 1,77 | 1,77K |
| 2026-06-12 | HKD 1,80 | +%7,14 | HKD 1,80 | HKD 1,80 | HKD 1,80 | 0 |
| 2026-06-11 | HKD 1,68 | -%6,15 | HKD 1,68 | HKD 1,69 | HKD 1,68 | 6,48K |
| 2026-06-10 | HKD 1,79 | +%7,83 | HKD 1,79 | HKD 1,79 | HKD 1,79 | 0 |
| 2026-06-09 | HKD 1,66 | -%7,78 | HKD 1,67 | HKD 1,70 | HKD 1,66 | 15,09K |
| 2026-06-08 | HKD 1,80 | %0,00 | HKD 1,80 | HKD 1,80 | HKD 1,80 | 0 |
| 2026-06-05 | HKD 1,80 | %0,00 | HKD 1,80 | HKD 1,80 | HKD 1,79 | 34,00K |
| 2026-06-04 | HKD 1,80 | +%4,05 | HKD 1,73 | HKD 1,88 | HKD 1,73 | 22,00K |
| 2026-06-03 | HKD 1,73 | +%4,85 | HKD 1,71 | HKD 1,73 | HKD 1,66 | 75,02K |
| 2026-06-02 | HKD 1,65 | +%0,61 | HKD 1,71 | HKD 1,72 | HKD 1,65 | 23,17K |
| 2026-06-01 | HKD 1,64 | %0,00 | HKD 1,69 | HKD 1,70 | HKD 1,63 | 30,42K |
| 2026-05-29 | HKD 1,64 | %0,00 | HKD 1,64 | HKD 1,64 | HKD 1,64 | 0 |
| 2026-05-28 | HKD 1,64 | +%0,61 | HKD 1,63 | HKD 1,73 | HKD 1,63 | 8,09K |
| 2026-05-27 | HKD 1,63 | -%1,21 | HKD 1,74 | HKD 1,76 | HKD 1,62 | 178,00K |