MS Group Holdings Ltd. 1451
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 1,34+0,03 (+%1,90)
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 1,34 | +%1,90 | HKD 1,30 | HKD 1,39 | HKD 1,29 | 258,00K |
| 2026-09-30 | HKD 1,32 | -%6,07 | HKD 1,35 | HKD 1,35 | HKD 1,30 | 94,00K |
| 2026-09-29 | HKD 1,40 | +%6,46 | HKD 1,38 | HKD 1,40 | HKD 1,30 | 608,00K |
| 2026-09-28 | HKD 1,32 | -%7,07 | HKD 1,42 | HKD 1,42 | HKD 1,31 | 202,00K |
| 2026-09-25 | HKD 1,41 | -%4,71 | HKD 1,49 | HKD 1,49 | HKD 1,40 | 420,00K |
| 2026-09-24 | HKD 1,49 | +%4,21 | HKD 1,43 | HKD 1,50 | HKD 1,43 | 18,00K |
| 2026-09-23 | HKD 1,42 | -%3,72 | HKD 1,48 | HKD 1,48 | HKD 1,42 | 126,00K |
| 2026-09-22 | HKD 1,48 | -%0,67 | HKD 1,50 | HKD 1,50 | HKD 1,41 | 194,00K |
| 2026-09-21 | HKD 1,49 | -%0,67 | HKD 1,54 | HKD 1,57 | HKD 1,45 | 136,00K |
| 2026-09-18 | HKD 1,50 | +%3,45 | HKD 1,45 | HKD 1,65 | HKD 1,45 | 758,00K |
| 2026-09-17 | HKD 1,45 | +%21,85 | HKD 1,21 | HKD 1,45 | HKD 1,21 | 734,00K |
| 2026-09-16 | HKD 1,19 | %0,00 | HKD 1,18 | HKD 1,25 | HKD 1,18 | 288,00K |
| 2026-09-15 | HKD 1,19 | -%0,83 | HKD 1,20 | HKD 1,21 | HKD 1,19 | 84,00K |
| 2026-09-14 | HKD 1,20 | %0,00 | HKD 1,20 | HKD 1,22 | HKD 1,20 | 250,00K |
| 2026-09-11 | HKD 1,20 | -%1,64 | HKD 1,21 | HKD 1,25 | HKD 1,20 | 206,00K |
| 2026-09-10 | HKD 1,22 | -%0,81 | HKD 1,23 | HKD 1,23 | HKD 1,20 | 230,00K |
| 2026-09-09 | HKD 1,23 | -%1,60 | HKD 1,28 | HKD 1,28 | HKD 1,23 | 50,00K |
| 2026-09-08 | HKD 1,25 | +%4,17 | HKD 1,15 | HKD 1,25 | HKD 1,15 | 170,00K |
| 2026-09-07 | HKD 1,20 | -%3,23 | HKD 1,25 | HKD 1,25 | HKD 1,14 | 140,00K |
| 2026-09-04 | HKD 1,24 | +%5,08 | HKD 1,18 | HKD 1,28 | HKD 1,18 | 60,00K |
| 2026-09-03 | HKD 1,18 | -%1,26 | HKD 1,19 | HKD 1,20 | HKD 1,13 | 176,00K |
| 2026-09-02 | HKD 1,20 | +%0,84 | HKD 1,18 | HKD 1,20 | HKD 1,11 | 242,00K |
| 2026-09-01 | HKD 1,18 | -%4,44 | HKD 1,25 | HKD 1,29 | HKD 1,18 | 138,00K |
| 2026-08-31 | HKD 1,24 | -%3,12 | HKD 1,28 | HKD 1,28 | HKD 1,15 | 416,00K |
| 2026-08-28 | HKD 1,28 | +%1,19 | HKD 1,20 | HKD 1,28 | HKD 1,18 | 238,00K |
| 2026-08-27 | HKD 1,26 | +%1,20 | HKD 1,27 | HKD 1,27 | HKD 1,27 | 10,00K |
| 2026-08-26 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,28 | HKD 1,15 | 6,00K |
| 2026-08-25 | HKD 1,25 | -%0,79 | HKD 1,16 | HKD 1,28 | HKD 1,15 | 20,00K |
| 2026-08-24 | HKD 1,26 | %0,00 | HKD 1,26 | HKD 1,26 | HKD 1,26 | 0 |
| 2026-08-21 | HKD 1,26 | +%5,88 | HKD 1,11 | HKD 1,26 | HKD 1,11 | 130,00K |
| 2026-08-20 | HKD 1,19 | -%3,64 | HKD 1,22 | HKD 1,22 | HKD 1,17 | 116,00K |
| 2026-08-19 | HKD 1,24 | -%1,98 | HKD 1,22 | HKD 1,22 | HKD 1,22 | 54,00K |
| 2026-08-18 | HKD 1,26 | +%2,86 | HKD 1,31 | HKD 1,31 | HKD 1,25 | 40,00K |
| 2026-08-17 | HKD 1,23 | -%0,41 | HKD 1,23 | HKD 1,23 | HKD 1,23 | 14,00K |
| 2026-08-14 | HKD 1,23 | -%3,15 | HKD 1,25 | HKD 1,27 | HKD 1,18 | 98,00K |
| 2026-08-13 | HKD 1,27 | -%3,05 | HKD 1,27 | HKD 1,27 | HKD 1,27 | 0 |
| 2026-08-12 | HKD 1,31 | +%5,65 | HKD 1,24 | HKD 1,31 | HKD 1,20 | 60,00K |
| 2026-08-11 | HKD 1,24 | +%1,64 | HKD 1,22 | HKD 1,24 | HKD 1,19 | 104,00K |
| 2026-08-10 | HKD 1,22 | -%1,61 | HKD 1,22 | HKD 1,22 | HKD 1,22 | 36,00K |
| 2026-08-07 | HKD 1,24 | -%3,12 | HKD 1,30 | HKD 1,32 | HKD 1,22 | 454,00K |
| 2026-08-06 | HKD 1,28 | +%28,00 | HKD 1,00 | HKD 1,28 | HKD 0,99 | 2,44M |
| 2026-08-05 | HKD 1,00 | +%2,04 | HKD 0,98 | HKD 1,00 | HKD 0,98 | 1,47M |
| 2026-08-04 | HKD 0,98 | %0,00 | HKD 0,98 | HKD 0,98 | HKD 0,98 | 8,00K |
| 2026-08-03 | HKD 0,98 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 0,97 | 582,00K |
| 2026-07-31 | HKD 0,98 | +%1,03 | HKD 0,94 | HKD 0,99 | HKD 0,94 | 68,00K |
| 2026-07-30 | HKD 0,97 | %0,00 | HKD 0,97 | HKD 0,97 | HKD 0,97 | 2,00K |
| 2026-07-29 | HKD 0,97 | +%2,11 | HKD 0,98 | HKD 1,00 | HKD 0,97 | 50,00K |
| 2026-07-28 | HKD 0,95 | +%1,06 | HKD 0,94 | HKD 0,95 | HKD 0,91 | 52,00K |
| 2026-07-27 | HKD 0,94 | +%1,08 | HKD 0,95 | HKD 0,95 | HKD 0,89 | 308,00K |
| 2026-07-24 | HKD 0,93 | -%1,06 | HKD 0,94 | HKD 0,94 | HKD 0,93 | 18,00K |
| 2026-07-23 | HKD 0,94 | -%4,08 | HKD 0,96 | HKD 0,96 | HKD 0,93 | 30,00K |
| 2026-07-22 | HKD 0,98 | -%2,00 | HKD 0,96 | HKD 0,98 | HKD 0,96 | 60,00K |
| 2026-07-21 | HKD 1,00 | %0,00 | HKD 1,00 | HKD 1,00 | HKD 1,00 | 4,00K |
| 2026-07-20 | HKD 1,00 | +%3,09 | HKD 0,99 | HKD 1,05 | HKD 0,93 | 348,00K |
| 2026-07-17 | HKD 0,97 | -%2,02 | HKD 0,99 | HKD 1,07 | HKD 0,97 | 242,00K |
| 2026-07-16 | HKD 0,99 | +%2,06 | HKD 1,08 | HKD 1,08 | HKD 0,99 | 46,00K |
| 2026-07-15 | HKD 0,97 | +%2,11 | HKD 0,97 | HKD 0,97 | HKD 0,97 | 0 |
| 2026-07-14 | HKD 0,95 | -%2,06 | HKD 1,00 | HKD 1,00 | HKD 0,95 | 72,00K |
| 2026-07-13 | HKD 0,97 | -%3,96 | HKD 0,98 | HKD 0,98 | HKD 0,96 | 136,00K |
| 2026-07-10 | HKD 1,01 | +%4,12 | HKD 1,00 | HKD 1,01 | HKD 1,00 | 34,00K |
| 2026-07-09 | HKD 0,97 | -%2,02 | HKD 1,00 | HKD 1,00 | HKD 0,97 | 52,00K |
| 2026-07-08 | HKD 0,99 | %0,00 | HKD 0,99 | HKD 0,99 | HKD 0,99 | 0 |
| 2026-07-07 | HKD 0,99 | -%7,48 | HKD 1,05 | HKD 1,05 | HKD 0,97 | 50,00K |
| 2026-07-06 | HKD 1,07 | +%13,83 | HKD 0,97 | HKD 1,10 | HKD 0,95 | 208,00K |
| 2026-07-03 | HKD 0,94 | -%5,05 | HKD 0,98 | HKD 0,98 | HKD 0,93 | 344,00K |
| 2026-07-02 | HKD 0,99 | -%1,98 | HKD 0,98 | HKD 0,99 | HKD 0,97 | 24,00K |
| 2026-06-30 | HKD 1,01 | %0,00 | HKD 1,00 | HKD 1,01 | HKD 0,96 | 90,00K |
| 2026-06-29 | HKD 1,01 | +%4,12 | HKD 0,95 | HKD 1,01 | HKD 0,94 | 130,00K |
| 2026-06-26 | HKD 0,97 | +%3,19 | HKD 0,95 | HKD 0,98 | HKD 0,93 | 128,00K |
| 2026-06-25 | HKD 0,94 | -%4,08 | HKD 0,97 | HKD 0,98 | HKD 0,92 | 214,00K |
| 2026-06-24 | HKD 0,98 | -%4,85 | HKD 1,02 | HKD 1,02 | HKD 0,95 | 352,00K |
| 2026-06-23 | HKD 1,03 | -%1,90 | HKD 1,07 | HKD 1,07 | HKD 1,02 | 164,00K |
| 2026-06-22 | HKD 1,05 | -%3,67 | HKD 1,09 | HKD 1,09 | HKD 1,04 | 144,00K |
| 2026-06-18 | HKD 1,09 | %0,00 | HKD 1,09 | HKD 1,09 | HKD 1,05 | 200,00K |
| 2026-06-17 | HKD 1,09 | -%5,22 | HKD 1,11 | HKD 1,14 | HKD 1,09 | 194,00K |
| 2026-06-16 | HKD 1,15 | -%0,86 | HKD 1,13 | HKD 1,22 | HKD 1,08 | 230,00K |
| 2026-06-15 | HKD 1,16 | +%9,43 | HKD 1,08 | HKD 1,29 | HKD 1,08 | 898,00K |
| 2026-06-12 | HKD 1,06 | -%0,93 | HKD 1,08 | HKD 1,08 | HKD 1,04 | 152,00K |
| 2026-06-11 | HKD 1,07 | %0,00 | HKD 1,06 | HKD 1,10 | HKD 1,03 | 134,00K |
| 2026-06-10 | HKD 1,07 | -%2,73 | HKD 1,10 | HKD 1,10 | HKD 1,02 | 814,00K |
| 2026-06-09 | HKD 1,10 | %0,00 | HKD 1,12 | HKD 1,12 | HKD 1,10 | 244,00K |
| 2026-06-08 | HKD 1,10 | -%5,17 | HKD 1,16 | HKD 1,16 | HKD 1,08 | 482,00K |
| 2026-06-05 | HKD 1,16 | -%2,52 | HKD 1,19 | HKD 1,19 | HKD 1,12 | 294,00K |
| 2026-06-04 | HKD 1,19 | -%3,25 | HKD 1,27 | HKD 1,27 | HKD 1,18 | 236,00K |
| 2026-06-03 | HKD 1,23 | +%6,03 | HKD 1,18 | HKD 1,25 | HKD 1,15 | 194,00K |
| 2026-06-02 | HKD 1,16 | +%0,87 | HKD 1,15 | HKD 1,16 | HKD 1,13 | 60,00K |
| 2026-06-01 | HKD 1,15 | +%0,88 | HKD 1,14 | HKD 1,15 | HKD 1,12 | 66,00K |
| 2026-05-29 | HKD 1,14 | %0,00 | HKD 1,17 | HKD 1,18 | HKD 1,12 | 168,00K |
| 2026-05-28 | HKD 1,14 | -%6,56 | HKD 1,19 | HKD 1,20 | HKD 1,12 | 568,00K |
| 2026-05-27 | HKD 1,22 | %0,00 | HKD 1,23 | HKD 1,30 | HKD 1,21 | 278,00K |