J&T Global Express Limited 1519
HKEX · Çin Hong Kong ÖİB · Ulaştırma
HKD 8,64-0,02 (-%0,29)
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 8,64 | -%0,29 | HKD 8,48 | HKD 8,68 | HKD 8,47 | 24,60M |
| 2026-09-29 | HKD 8,66 | -%1,25 | HKD 8,77 | HKD 8,77 | HKD 8,45 | 47,03M |
| 2026-09-28 | HKD 8,77 | +%0,57 | HKD 8,85 | HKD 8,85 | HKD 8,66 | 30,55M |
| 2026-09-25 | HKD 8,73 | -%1,41 | HKD 8,85 | HKD 8,85 | HKD 8,58 | 20,37M |
| 2026-09-24 | HKD 8,85 | +%1,03 | HKD 8,70 | HKD 8,89 | HKD 8,70 | 29,08M |
| 2026-09-23 | HKD 8,76 | -%0,17 | HKD 8,77 | HKD 8,88 | HKD 8,76 | 28,20M |
| 2026-09-22 | HKD 8,77 | -%3,99 | HKD 9,13 | HKD 9,13 | HKD 8,70 | 53,64M |
| 2026-09-21 | HKD 9,14 | +%1,84 | HKD 8,98 | HKD 9,14 | HKD 8,81 | 33,48M |
| 2026-09-18 | HKD 8,98 | -%0,77 | HKD 9,19 | HKD 9,19 | HKD 8,91 | 75,89M |
| 2026-09-17 | HKD 9,05 | -%0,06 | HKD 9,05 | HKD 9,05 | HKD 8,82 | 32,25M |
| 2026-09-16 | HKD 9,05 | -%0,82 | HKD 9,00 | HKD 9,16 | HKD 8,82 | 49,61M |
| 2026-09-15 | HKD 9,13 | -%1,88 | HKD 9,44 | HKD 9,44 | HKD 9,02 | 28,26M |
| 2026-09-14 | HKD 9,30 | -%0,37 | HKD 9,34 | HKD 9,36 | HKD 9,22 | 20,72M |
| 2026-09-11 | HKD 9,34 | -%1,11 | HKD 9,10 | HKD 9,42 | HKD 9,10 | 24,13M |
| 2026-09-10 | HKD 9,44 | -%1,82 | HKD 9,74 | HKD 9,74 | HKD 9,40 | 24,06M |
| 2026-09-09 | HKD 9,61 | -%0,41 | HKD 9,65 | HKD 9,68 | HKD 9,55 | 11,24M |
| 2026-09-08 | HKD 9,65 | -%0,52 | HKD 9,57 | HKD 9,65 | HKD 9,56 | 16,31M |
| 2026-09-07 | HKD 9,70 | +%0,41 | HKD 9,66 | HKD 9,72 | HKD 9,49 | 22,74M |
| 2026-09-04 | HKD 9,66 | -%0,77 | HKD 9,84 | HKD 9,84 | HKD 9,61 | 38,28M |
| 2026-09-03 | HKD 9,74 | +%0,15 | HKD 9,80 | HKD 9,84 | HKD 9,65 | 17,38M |
| 2026-09-02 | HKD 9,73 | +%0,41 | HKD 9,83 | HKD 9,83 | HKD 9,52 | 22,77M |
| 2026-09-01 | HKD 9,69 | -%0,36 | HKD 9,72 | HKD 9,86 | HKD 9,57 | 32,82M |
| 2026-08-31 | HKD 9,72 | -%1,32 | HKD 9,85 | HKD 9,88 | HKD 9,57 | 54,78M |
| 2026-08-28 | HKD 9,85 | -%0,10 | HKD 9,87 | HKD 9,92 | HKD 9,72 | 19,66M |
| 2026-08-27 | HKD 9,86 | -%1,60 | HKD 10,09 | HKD 10,09 | HKD 9,80 | 32,57M |
| 2026-08-26 | HKD 10,02 | +%2,04 | HKD 9,88 | HKD 10,07 | HKD 9,81 | 42,68M |
| 2026-08-25 | HKD 9,82 | -%0,66 | HKD 9,99 | HKD 10,02 | HKD 9,74 | 39,00M |
| 2026-08-24 | HKD 9,89 | -%5,13 | HKD 10,42 | HKD 10,42 | HKD 9,85 | 55,98M |
| 2026-08-21 | HKD 10,42 | +%3,78 | HKD 10,47 | HKD 10,85 | HKD 10,20 | 104,39M |
| 2026-08-20 | HKD 10,04 | -%1,28 | HKD 10,17 | HKD 10,17 | HKD 9,90 | 36,86M |
| 2026-08-19 | HKD 10,17 | -%1,26 | HKD 10,20 | HKD 10,29 | HKD 10,11 | 39,57M |
| 2026-08-18 | HKD 10,30 | +%4,83 | HKD 9,83 | HKD 10,38 | HKD 9,67 | 86,07M |
| 2026-08-17 | HKD 9,82 | +%0,05 | HKD 9,92 | HKD 9,94 | HKD 9,61 | 24,17M |
| 2026-08-14 | HKD 9,82 | -%0,51 | HKD 9,90 | HKD 9,91 | HKD 9,73 | 37,93M |
| 2026-08-13 | HKD 9,87 | -%4,08 | HKD 10,17 | HKD 10,27 | HKD 9,85 | 36,96M |
| 2026-08-12 | HKD 10,29 | +%0,10 | HKD 10,25 | HKD 10,49 | HKD 10,05 | 50,49M |
| 2026-08-11 | HKD 10,28 | -%2,56 | HKD 10,55 | HKD 10,55 | HKD 10,21 | 42,97M |
| 2026-08-10 | HKD 10,55 | +%1,15 | HKD 10,51 | HKD 10,59 | HKD 10,24 | 34,14M |
| 2026-08-07 | HKD 10,43 | -%0,86 | HKD 10,52 | HKD 10,58 | HKD 10,27 | 29,83M |
| 2026-08-06 | HKD 10,52 | -%0,47 | HKD 10,50 | HKD 10,62 | HKD 10,38 | 34,94M |
| 2026-08-05 | HKD 10,57 | -%1,12 | HKD 10,69 | HKD 10,73 | HKD 10,45 | 47,34M |
| 2026-08-04 | HKD 10,69 | +%3,09 | HKD 10,45 | HKD 10,73 | HKD 10,36 | 45,62M |
| 2026-08-03 | HKD 10,37 | +%2,78 | HKD 10,18 | HKD 10,49 | HKD 10,10 | 58,72M |
| 2026-07-31 | HKD 10,09 | -%0,49 | HKD 10,14 | HKD 10,18 | HKD 9,89 | 57,88M |
| 2026-07-30 | HKD 10,14 | -%0,29 | HKD 10,16 | HKD 10,31 | HKD 10,01 | 28,66M |
| 2026-07-29 | HKD 10,17 | +%1,50 | HKD 10,02 | HKD 10,29 | HKD 9,93 | 46,99M |
| 2026-07-28 | HKD 10,02 | +%1,83 | HKD 9,84 | HKD 10,11 | HKD 9,77 | 42,71M |
| 2026-07-27 | HKD 9,84 | +%1,76 | HKD 9,67 | HKD 9,89 | HKD 9,47 | 39,22M |
| 2026-07-24 | HKD 9,67 | -%0,51 | HKD 9,64 | HKD 9,86 | HKD 9,47 | 61,85M |
| 2026-07-23 | HKD 9,72 | +%1,67 | HKD 9,56 | HKD 9,82 | HKD 9,48 | 46,86M |
| 2026-07-22 | HKD 9,56 | +%0,31 | HKD 9,53 | HKD 9,88 | HKD 9,42 | 44,22M |
| 2026-07-21 | HKD 9,53 | +%2,14 | HKD 9,33 | HKD 9,57 | HKD 9,22 | 31,98M |
| 2026-07-20 | HKD 9,33 | +%1,86 | HKD 9,25 | HKD 9,34 | HKD 9,06 | 26,57M |
| 2026-07-17 | HKD 9,16 | -%2,03 | HKD 9,28 | HKD 9,48 | HKD 9,03 | 31,31M |
| 2026-07-16 | HKD 9,35 | +%0,97 | HKD 9,26 | HKD 9,49 | HKD 9,23 | 36,38M |
| 2026-07-15 | HKD 9,26 | +%1,20 | HKD 9,27 | HKD 9,29 | HKD 8,97 | 23,93M |
| 2026-07-14 | HKD 9,15 | %0,00 | HKD 9,15 | HKD 9,22 | HKD 8,81 | 36,05M |
| 2026-07-13 | HKD 9,15 | +%0,77 | HKD 9,20 | HKD 9,21 | HKD 8,95 | 28,93M |
| 2026-07-10 | HKD 9,08 | +%0,89 | HKD 9,12 | HKD 9,31 | HKD 8,95 | 22,33M |
| 2026-07-09 | HKD 9,00 | -%5,56 | HKD 9,53 | HKD 9,60 | HKD 8,97 | 41,50M |
| 2026-07-08 | HKD 9,53 | +%0,63 | HKD 9,47 | HKD 9,79 | HKD 9,45 | 55,84M |
| 2026-07-07 | HKD 9,47 | -%2,67 | HKD 9,73 | HKD 9,95 | HKD 9,38 | 36,89M |
| 2026-07-06 | HKD 9,73 | +%5,19 | HKD 9,33 | HKD 9,82 | HKD 9,27 | 70,88M |
| 2026-07-03 | HKD 9,25 | +%5,59 | HKD 8,76 | HKD 9,38 | HKD 8,75 | 49,53M |
| 2026-07-02 | HKD 8,76 | +%4,78 | HKD 8,56 | HKD 8,87 | HKD 8,51 | 36,70M |
| 2026-06-30 | HKD 8,36 | -%1,18 | HKD 8,46 | HKD 8,50 | HKD 8,19 | 32,37M |
| 2026-06-29 | HKD 8,46 | +%0,12 | HKD 8,45 | HKD 8,94 | HKD 8,32 | 49,96M |
| 2026-06-26 | HKD 8,45 | +%4,58 | HKD 8,27 | HKD 8,54 | HKD 8,04 | 49,58M |
| 2026-06-25 | HKD 8,08 | -%1,70 | HKD 8,22 | HKD 8,35 | HKD 8,00 | 45,57M |
| 2026-06-24 | HKD 8,22 | +%0,86 | HKD 8,15 | HKD 8,26 | HKD 8,03 | 33,27M |
| 2026-06-23 | HKD 8,15 | -%3,44 | HKD 8,44 | HKD 8,45 | HKD 8,06 | 42,24M |
| 2026-06-22 | HKD 8,44 | -%3,54 | HKD 8,90 | HKD 8,90 | HKD 8,40 | 33,22M |
| 2026-06-18 | HKD 8,75 | +%1,98 | HKD 8,58 | HKD 8,75 | HKD 8,42 | 43,18M |
| 2026-06-17 | HKD 8,58 | -%2,83 | HKD 8,79 | HKD 8,79 | HKD 8,53 | 30,73M |
| 2026-06-16 | HKD 8,83 | -%2,97 | HKD 8,95 | HKD 9,19 | HKD 8,70 | 39,97M |
| 2026-06-15 | HKD 9,10 | +%7,06 | HKD 8,50 | HKD 9,12 | HKD 8,48 | 55,00M |
| 2026-06-12 | HKD 8,50 | +%1,67 | HKD 8,37 | HKD 8,53 | HKD 8,28 | 48,45M |
| 2026-06-11 | HKD 8,36 | -%4,89 | HKD 8,79 | HKD 8,87 | HKD 7,54 | 131,15M |
| 2026-06-10 | HKD 8,79 | +%2,09 | HKD 8,61 | HKD 8,88 | HKD 8,56 | 26,96M |
| 2026-06-09 | HKD 8,61 | -%2,05 | HKD 8,79 | HKD 8,85 | HKD 8,56 | 26,72M |
| 2026-06-08 | HKD 8,79 | -%2,55 | HKD 9,00 | HKD 9,00 | HKD 8,52 | 68,84M |
| 2026-06-05 | HKD 9,02 | -%2,91 | HKD 9,29 | HKD 9,55 | HKD 8,88 | 102,36M |
| 2026-06-04 | HKD 9,29 | +%3,91 | HKD 8,94 | HKD 9,33 | HKD 8,85 | 31,89M |
| 2026-06-03 | HKD 8,94 | -%1,97 | HKD 9,07 | HKD 9,12 | HKD 8,82 | 19,76M |
| 2026-06-02 | HKD 9,12 | +%1,56 | HKD 8,99 | HKD 9,37 | HKD 8,93 | 36,19M |
| 2026-06-01 | HKD 8,98 | -%0,55 | HKD 9,03 | HKD 9,17 | HKD 8,88 | 26,90M |
| 2026-05-29 | HKD 9,03 | +%1,12 | HKD 8,93 | HKD 9,24 | HKD 8,79 | 51,53M |
| 2026-05-28 | HKD 8,93 | -%0,11 | HKD 9,00 | HKD 9,02 | HKD 8,78 | 29,74M |
| 2026-05-27 | HKD 8,94 | -%2,93 | HKD 9,21 | HKD 9,21 | HKD 8,84 | 32,68M |
| 2026-05-26 | HKD 9,21 | +%6,60 | HKD 8,98 | HKD 9,43 | HKD 8,98 | 51,90M |