Cowell e Holdings Inc. 1415
HKEX · Çin Hong Kong ÖİB · Dayanıklı Tüketim Malları
HKD 22,22-0,28 (-%1,24)
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 22,24 | -%1,16 | HKD 22,50 | HKD 22,50 | HKD 21,88 | 163,00K |
| 2026-09-30 | HKD 22,50 | +%1,90 | HKD 22,26 | HKD 22,66 | HKD 22,20 | 1,72M |
| 2026-09-29 | HKD 22,08 | +%1,94 | HKD 21,98 | HKD 22,34 | HKD 21,26 | 1,86M |
| 2026-09-28 | HKD 21,66 | -%4,83 | HKD 22,80 | HKD 22,80 | HKD 21,42 | 4,00M |
| 2026-09-25 | HKD 22,76 | +%0,98 | HKD 22,60 | HKD 22,86 | HKD 21,78 | 1,13M |
| 2026-09-24 | HKD 22,54 | -%0,35 | HKD 22,60 | HKD 22,86 | HKD 21,88 | 1,23M |
| 2026-09-23 | HKD 22,62 | -%1,91 | HKD 23,44 | HKD 23,44 | HKD 22,46 | 1,91M |
| 2026-09-22 | HKD 23,06 | -%0,52 | HKD 23,42 | HKD 23,48 | HKD 22,86 | 1,74M |
| 2026-09-21 | HKD 23,18 | -%0,26 | HKD 23,52 | HKD 23,54 | HKD 23,00 | 1,27M |
| 2026-09-18 | HKD 23,24 | +%0,43 | HKD 22,96 | HKD 23,46 | HKD 22,96 | 2,05M |
| 2026-09-17 | HKD 23,14 | -%0,43 | HKD 22,98 | HKD 23,28 | HKD 22,80 | 637,29K |
| 2026-09-16 | HKD 23,24 | +%1,13 | HKD 22,86 | HKD 23,60 | HKD 22,76 | 1,37M |
| 2026-09-15 | HKD 22,98 | -%1,63 | HKD 23,12 | HKD 23,44 | HKD 22,90 | 1,07M |
| 2026-09-14 | HKD 23,36 | -%2,26 | HKD 23,90 | HKD 23,90 | HKD 22,98 | 2,45M |
| 2026-09-11 | HKD 23,90 | +%0,17 | HKD 23,50 | HKD 24,06 | HKD 23,20 | 2,15M |
| 2026-09-10 | HKD 23,86 | -%2,61 | HKD 24,40 | HKD 24,40 | HKD 23,62 | 1,51M |
| 2026-09-09 | HKD 24,50 | +%2,34 | HKD 23,80 | HKD 24,58 | HKD 23,80 | 1,39M |
| 2026-09-08 | HKD 23,94 | -%3,70 | HKD 24,86 | HKD 24,86 | HKD 23,82 | 2,89M |
| 2026-09-07 | HKD 24,86 | +%2,30 | HKD 24,30 | HKD 24,92 | HKD 24,30 | 2,51M |
| 2026-09-04 | HKD 24,30 | -%0,82 | HKD 24,72 | HKD 25,30 | HKD 24,08 | 2,57M |
| 2026-09-03 | HKD 24,50 | -%0,65 | HKD 24,66 | HKD 24,70 | HKD 23,92 | 3,85M |
| 2026-09-02 | HKD 24,66 | -%0,96 | HKD 24,70 | HKD 24,78 | HKD 24,34 | 1,36M |
| 2026-09-01 | HKD 24,90 | -%2,43 | HKD 25,40 | HKD 25,46 | HKD 24,86 | 1,34M |
| 2026-08-31 | HKD 25,52 | +%3,32 | HKD 24,20 | HKD 25,56 | HKD 24,04 | 3,07M |
| 2026-08-28 | HKD 24,70 | +%0,08 | HKD 24,68 | HKD 24,96 | HKD 24,34 | 2,21M |
| 2026-08-27 | HKD 24,68 | +%0,41 | HKD 24,86 | HKD 25,36 | HKD 24,38 | 3,35M |
| 2026-08-26 | HKD 24,58 | +%1,49 | HKD 23,58 | HKD 25,04 | HKD 23,58 | 3,40M |
| 2026-08-25 | HKD 24,22 | +%5,40 | HKD 22,98 | HKD 24,40 | HKD 22,56 | 4,19M |
| 2026-08-24 | HKD 22,98 | -%1,46 | HKD 23,32 | HKD 23,34 | HKD 22,44 | 3,55M |
| 2026-08-21 | HKD 23,32 | +%1,04 | HKD 23,16 | HKD 23,62 | HKD 23,00 | 1,03M |
| 2026-08-20 | HKD 23,08 | -%2,78 | HKD 23,80 | HKD 23,80 | HKD 22,90 | 3,27M |
| 2026-08-19 | HKD 23,74 | -%4,27 | HKD 24,60 | HKD 24,88 | HKD 23,30 | 5,23M |
| 2026-08-18 | HKD 24,80 | +%8,01 | HKD 23,08 | HKD 25,06 | HKD 23,08 | 8,61M |
| 2026-08-17 | HKD 22,96 | +%2,59 | HKD 22,38 | HKD 23,10 | HKD 22,28 | 2,13M |
| 2026-08-14 | HKD 22,38 | -%0,18 | HKD 22,62 | HKD 22,62 | HKD 22,24 | 1,17M |
| 2026-08-13 | HKD 22,42 | -%2,27 | HKD 22,44 | HKD 23,02 | HKD 22,22 | 2,05M |
| 2026-08-12 | HKD 22,94 | +%0,88 | HKD 22,70 | HKD 22,96 | HKD 22,34 | 1,32M |
| 2026-08-11 | HKD 22,74 | -%3,64 | HKD 23,60 | HKD 23,60 | HKD 22,58 | 1,90M |
| 2026-08-10 | HKD 23,60 | +%4,80 | HKD 22,54 | HKD 23,60 | HKD 22,32 | 3,22M |
| 2026-08-07 | HKD 22,52 | -%0,18 | HKD 22,56 | HKD 22,72 | HKD 21,70 | 2,73M |
| 2026-08-06 | HKD 22,56 | -%1,91 | HKD 23,30 | HKD 23,30 | HKD 22,28 | 2,73M |
| 2026-08-05 | HKD 23,00 | +%4,64 | HKD 22,08 | HKD 23,70 | HKD 21,84 | 6,32M |
| 2026-08-04 | HKD 21,98 | +%2,71 | HKD 21,48 | HKD 22,02 | HKD 21,28 | 2,43M |
| 2026-08-03 | HKD 21,40 | +%3,88 | HKD 20,96 | HKD 21,66 | HKD 20,70 | 5,36M |
| 2026-07-31 | HKD 20,60 | +%0,10 | HKD 20,92 | HKD 21,22 | HKD 20,32 | 4,11M |
| 2026-07-30 | HKD 20,58 | -%2,92 | HKD 20,94 | HKD 21,04 | HKD 19,90 | 5,49M |
| 2026-07-29 | HKD 21,20 | +%1,34 | HKD 20,80 | HKD 21,28 | HKD 20,32 | 4,06M |
| 2026-07-28 | HKD 20,92 | -%2,79 | HKD 21,60 | HKD 21,68 | HKD 20,50 | 3,66M |
| 2026-07-27 | HKD 21,52 | +%1,41 | HKD 21,48 | HKD 21,84 | HKD 20,78 | 2,18M |
| 2026-07-24 | HKD 21,22 | -%1,49 | HKD 21,30 | HKD 21,48 | HKD 20,82 | 2,33M |
| 2026-07-23 | HKD 21,54 | -%2,27 | HKD 22,04 | HKD 22,36 | HKD 21,38 | 2,45M |
| 2026-07-22 | HKD 22,04 | -%0,99 | HKD 22,02 | HKD 22,78 | HKD 21,98 | 3,56M |
| 2026-07-21 | HKD 22,26 | +%3,53 | HKD 21,70 | HKD 22,38 | HKD 20,96 | 5,61M |
| 2026-07-20 | HKD 21,50 | -%1,01 | HKD 22,00 | HKD 22,14 | HKD 20,80 | 4,59M |
| 2026-07-17 | HKD 21,72 | -%6,78 | HKD 23,22 | HKD 23,22 | HKD 20,68 | 9,32M |
| 2026-07-16 | HKD 23,30 | +%2,92 | HKD 22,72 | HKD 24,34 | HKD 22,70 | 5,47M |
| 2026-07-15 | HKD 22,64 | +%1,52 | HKD 22,52 | HKD 23,00 | HKD 21,78 | 3,15M |
| 2026-07-14 | HKD 22,30 | -%2,36 | HKD 22,68 | HKD 22,84 | HKD 21,42 | 4,68M |
| 2026-07-13 | HKD 22,84 | -%1,81 | HKD 23,32 | HKD 23,44 | HKD 22,46 | 3,56M |
| 2026-07-10 | HKD 23,26 | -%1,69 | HKD 23,28 | HKD 24,18 | HKD 23,20 | 2,19M |
| 2026-07-09 | HKD 23,66 | +%1,55 | HKD 23,32 | HKD 23,86 | HKD 23,16 | 3,02M |
| 2026-07-08 | HKD 23,30 | +%2,19 | HKD 22,80 | HKD 23,48 | HKD 22,60 | 2,19M |
| 2026-07-07 | HKD 22,80 | -%2,06 | HKD 23,10 | HKD 23,52 | HKD 22,70 | 2,19M |
| 2026-07-06 | HKD 23,28 | -%1,69 | HKD 24,70 | HKD 24,70 | HKD 22,92 | 3,07M |
| 2026-07-03 | HKD 23,68 | +%2,51 | HKD 24,30 | HKD 24,54 | HKD 23,54 | 2,59M |
| 2026-07-02 | HKD 23,10 | -%1,53 | HKD 23,56 | HKD 24,28 | HKD 22,92 | 3,27M |
| 2026-06-30 | HKD 23,46 | +%0,69 | HKD 23,38 | HKD 23,56 | HKD 22,68 | 3,14M |
| 2026-06-29 | HKD 23,30 | +%5,33 | HKD 22,54 | HKD 23,68 | HKD 21,74 | 5,46M |
| 2026-06-26 | HKD 22,12 | -%7,99 | HKD 23,80 | HKD 23,80 | HKD 21,08 | 10,72M |
| 2026-06-25 | HKD 24,04 | -%1,96 | HKD 24,52 | HKD 24,72 | HKD 23,38 | 4,38M |
| 2026-06-24 | HKD 24,52 | -%0,49 | HKD 24,60 | HKD 25,10 | HKD 23,90 | 3,07M |
| 2026-06-23 | HKD 24,64 | -%2,99 | HKD 25,00 | HKD 25,78 | HKD 24,32 | 3,10M |
| 2026-06-22 | HKD 25,40 | -%2,16 | HKD 26,20 | HKD 26,20 | HKD 24,72 | 2,44M |
| 2026-06-18 | HKD 25,96 | -%0,69 | HKD 27,00 | HKD 27,00 | HKD 25,32 | 2,11M |
| 2026-06-17 | HKD 26,14 | -%0,76 | HKD 26,34 | HKD 27,06 | HKD 25,64 | 3,07M |
| 2026-06-16 | HKD 26,34 | -%1,35 | HKD 26,70 | HKD 27,00 | HKD 26,10 | 1,86M |
| 2026-06-15 | HKD 26,70 | +%6,71 | HKD 25,70 | HKD 26,80 | HKD 24,88 | 4,03M |
| 2026-06-12 | HKD 25,02 | -%0,08 | HKD 25,10 | HKD 25,70 | HKD 24,60 | 6,03M |
| 2026-06-11 | HKD 25,04 | -%1,49 | HKD 25,38 | HKD 25,92 | HKD 24,56 | 2,29M |
| 2026-06-10 | HKD 25,42 | -%6,68 | HKD 27,04 | HKD 27,24 | HKD 24,54 | 5,68M |
| 2026-06-09 | HKD 27,24 | -%0,44 | HKD 27,40 | HKD 28,12 | HKD 26,94 | 2,30M |
| 2026-06-08 | HKD 27,36 | -%4,47 | HKD 28,44 | HKD 28,44 | HKD 26,92 | 3,13M |
| 2026-06-05 | HKD 28,64 | -%0,42 | HKD 28,90 | HKD 29,48 | HKD 28,20 | 2,68M |
| 2026-06-04 | HKD 28,76 | -%0,90 | HKD 29,02 | HKD 29,14 | HKD 28,42 | 1,85M |
| 2026-06-03 | HKD 29,02 | -%1,89 | HKD 29,34 | HKD 30,44 | HKD 28,70 | 2,08M |
| 2026-06-02 | HKD 29,58 | +%3,43 | HKD 29,00 | HKD 29,92 | HKD 28,14 | 2,97M |
| 2026-06-01 | HKD 28,60 | +%0,85 | HKD 28,74 | HKD 29,24 | HKD 28,28 | 1,97M |
| 2026-05-29 | HKD 28,36 | -%0,63 | HKD 28,54 | HKD 29,02 | HKD 27,50 | 3,21M |
| 2026-05-28 | HKD 28,54 | -%1,25 | HKD 28,80 | HKD 28,80 | HKD 27,68 | 2,53M |
| 2026-05-27 | HKD 28,90 | -%3,28 | HKD 30,58 | HKD 30,58 | HKD 28,54 | 4,16M |