Xin Point Holdings Limited 1571
HKEX · Çin Hong Kong ÖİB · Üretici İmalatı
HKD 3,50-0,02 (-%0,43)
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 3,50 | -%0,43 | HKD 3,50 | HKD 3,50 | HKD 3,45 | 215,00K |
| 2026-09-30 | HKD 3,52 | -%0,14 | HKD 3,53 | HKD 3,56 | HKD 3,48 | 328,00K |
| 2026-09-29 | HKD 3,52 | %0,00 | HKD 3,55 | HKD 3,55 | HKD 3,52 | 211,00K |
| 2026-09-28 | HKD 3,52 | -%0,56 | HKD 3,61 | HKD 3,61 | HKD 3,52 | 227,00K |
| 2026-09-25 | HKD 3,54 | -%0,56 | HKD 3,55 | HKD 3,55 | HKD 3,51 | 264,76K |
| 2026-09-24 | HKD 3,56 | -%4,04 | HKD 3,60 | HKD 3,60 | HKD 3,54 | 327,80K |
| 2026-09-23 | HKD 3,71 | +%0,41 | HKD 3,68 | HKD 3,77 | HKD 3,68 | 227,00K |
| 2026-09-22 | HKD 3,69 | +%0,41 | HKD 3,72 | HKD 3,72 | HKD 3,69 | 176,00K |
| 2026-09-21 | HKD 3,68 | -%0,54 | HKD 3,72 | HKD 3,72 | HKD 3,68 | 285,00K |
| 2026-09-18 | HKD 3,70 | +%0,41 | HKD 3,68 | HKD 3,70 | HKD 3,66 | 553,00K |
| 2026-09-17 | HKD 3,68 | +%0,14 | HKD 3,69 | HKD 3,70 | HKD 3,68 | 93,00K |
| 2026-09-16 | HKD 3,68 | %0,00 | HKD 3,67 | HKD 3,72 | HKD 3,66 | 458,00K |
| 2026-09-15 | HKD 3,68 | -%2,39 | HKD 3,77 | HKD 3,77 | HKD 3,67 | 505,84K |
| 2026-09-14 | HKD 3,77 | +%2,86 | HKD 3,67 | HKD 3,77 | HKD 3,67 | 198,00K |
| 2026-09-11 | HKD 3,66 | -%1,87 | HKD 3,71 | HKD 3,71 | HKD 3,66 | 847,00K |
| 2026-09-10 | HKD 3,73 | -%0,40 | HKD 3,78 | HKD 3,78 | HKD 3,70 | 682,00K |
| 2026-09-09 | HKD 3,75 | %0,00 | HKD 3,75 | HKD 3,79 | HKD 3,75 | 537,00K |
| 2026-09-08 | HKD 3,75 | %0,00 | HKD 3,80 | HKD 3,80 | HKD 3,75 | 781,00K |
| 2026-09-07 | HKD 3,75 | -%0,66 | HKD 3,78 | HKD 3,80 | HKD 3,75 | 1,11M |
| 2026-09-04 | HKD 3,78 | +%0,40 | HKD 3,77 | HKD 3,80 | HKD 3,74 | 749,00K |
| 2026-09-03 | HKD 3,76 | +%0,80 | HKD 3,74 | HKD 3,80 | HKD 3,74 | 334,00K |
| 2026-09-02 | HKD 3,73 | -%0,27 | HKD 3,74 | HKD 3,77 | HKD 3,71 | 776,00K |
| 2026-09-01 | HKD 3,74 | -%0,66 | HKD 3,77 | HKD 3,79 | HKD 3,73 | 1,16M |
| 2026-08-31 | HKD 3,77 | -%1,18 | HKD 3,80 | HKD 3,83 | HKD 3,76 | 748,00K |
| 2026-08-28 | HKD 3,81 | -%1,42 | HKD 3,69 | HKD 3,82 | HKD 3,66 | 4,33M |
| 2026-08-27 | HKD 3,87 | -%1,40 | HKD 3,93 | HKD 3,93 | HKD 3,85 | 1,02M |
| 2026-08-26 | HKD 3,92 | +%2,08 | HKD 3,84 | HKD 3,93 | HKD 3,85 | 717,00K |
| 2026-08-25 | HKD 3,84 | +%1,05 | HKD 3,80 | HKD 3,84 | HKD 3,78 | 533,00K |
| 2026-08-24 | HKD 3,80 | +%0,13 | HKD 3,78 | HKD 3,83 | HKD 3,73 | 398,00K |
| 2026-08-21 | HKD 3,80 | +%0,80 | HKD 3,80 | HKD 3,82 | HKD 3,76 | 265,00K |
| 2026-08-20 | HKD 3,77 | +%0,40 | HKD 3,80 | HKD 3,80 | HKD 3,75 | 834,00K |
| 2026-08-19 | HKD 3,75 | -%0,79 | HKD 3,77 | HKD 3,78 | HKD 3,75 | 750,00K |
| 2026-08-18 | HKD 3,78 | -%1,05 | HKD 3,82 | HKD 3,83 | HKD 3,75 | 472,00K |
| 2026-08-17 | HKD 3,82 | +%0,26 | HKD 3,83 | HKD 3,88 | HKD 3,78 | 766,00K |
| 2026-08-14 | HKD 3,81 | +%0,26 | HKD 3,80 | HKD 3,83 | HKD 3,79 | 311,00K |
| 2026-08-13 | HKD 3,80 | -%0,65 | HKD 3,84 | HKD 3,87 | HKD 3,79 | 405,00K |
| 2026-08-12 | HKD 3,83 | +%0,53 | HKD 3,83 | HKD 3,83 | HKD 3,78 | 746,00K |
| 2026-08-11 | HKD 3,81 | %0,00 | HKD 3,82 | HKD 3,82 | HKD 3,76 | 626,10K |
| 2026-08-10 | HKD 3,81 | -%0,78 | HKD 3,86 | HKD 3,87 | HKD 3,81 | 505,00K |
| 2026-08-07 | HKD 3,84 | +%0,13 | HKD 3,83 | HKD 3,85 | HKD 3,82 | 331,00K |
| 2026-08-06 | HKD 3,83 | -%0,13 | HKD 3,85 | HKD 3,86 | HKD 3,82 | 460,00K |
| 2026-08-05 | HKD 3,84 | +%0,26 | HKD 3,85 | HKD 3,87 | HKD 3,84 | 348,00K |
| 2026-08-04 | HKD 3,83 | -%1,42 | HKD 3,92 | HKD 3,93 | HKD 3,83 | 430,00K |
| 2026-08-03 | HKD 3,88 | -%0,51 | HKD 3,90 | HKD 3,94 | HKD 3,88 | 191,00K |
| 2026-07-31 | HKD 3,90 | +%0,78 | HKD 3,87 | HKD 3,93 | HKD 3,87 | 207,00K |
| 2026-07-30 | HKD 3,87 | %0,00 | HKD 3,91 | HKD 3,94 | HKD 3,87 | 340,00K |
| 2026-07-29 | HKD 3,87 | +%0,26 | HKD 3,86 | HKD 3,92 | HKD 3,84 | 355,00K |
| 2026-07-28 | HKD 3,86 | +%0,52 | HKD 3,86 | HKD 3,86 | HKD 3,82 | 182,00K |
| 2026-07-27 | HKD 3,84 | -%2,04 | HKD 3,93 | HKD 3,92 | HKD 3,81 | 1,37M |
| 2026-07-24 | HKD 3,92 | -%0,25 | HKD 3,92 | HKD 3,92 | HKD 3,88 | 280,00K |
| 2026-07-23 | HKD 3,93 | +%2,08 | HKD 3,89 | HKD 3,93 | HKD 3,88 | 360,00K |
| 2026-07-22 | HKD 3,85 | -%1,03 | HKD 3,89 | HKD 3,92 | HKD 3,84 | 580,00K |
| 2026-07-21 | HKD 3,89 | +%0,78 | HKD 3,89 | HKD 3,96 | HKD 3,87 | 502,00K |
| 2026-07-20 | HKD 3,86 | +%0,78 | HKD 3,85 | HKD 3,89 | HKD 3,85 | 302,00K |
| 2026-07-17 | HKD 3,83 | %0,00 | HKD 3,84 | HKD 3,84 | HKD 3,80 | 230,00K |
| 2026-07-16 | HKD 3,83 | -%0,26 | HKD 3,84 | HKD 3,85 | HKD 3,81 | 175,00K |
| 2026-07-15 | HKD 3,84 | +%0,79 | HKD 3,81 | HKD 3,86 | HKD 3,81 | 104,00K |
| 2026-07-14 | HKD 3,81 | +%0,26 | HKD 3,81 | HKD 3,88 | HKD 3,77 | 275,00K |
| 2026-07-13 | HKD 3,80 | +%0,26 | HKD 3,79 | HKD 3,81 | HKD 3,75 | 400,00K |
| 2026-07-10 | HKD 3,79 | %0,00 | HKD 3,79 | HKD 3,83 | HKD 3,78 | 335,00K |
| 2026-07-09 | HKD 3,79 | -%1,30 | HKD 3,81 | HKD 3,88 | HKD 3,77 | 213,00K |
| 2026-07-08 | HKD 3,84 | +%1,86 | HKD 3,80 | HKD 3,86 | HKD 3,80 | 342,00K |
| 2026-07-07 | HKD 3,77 | -%2,33 | HKD 3,86 | HKD 3,86 | HKD 3,76 | 294,00K |
| 2026-07-06 | HKD 3,86 | -%3,02 | HKD 3,94 | HKD 3,99 | HKD 3,81 | 490,00K |
| 2026-07-03 | HKD 3,98 | +%2,31 | HKD 3,89 | HKD 4,00 | HKD 3,89 | 788,00K |
| 2026-07-02 | HKD 3,89 | +%0,52 | HKD 3,87 | HKD 3,98 | HKD 3,72 | 1,53M |
| 2026-06-30 | HKD 3,87 | +%0,78 | HKD 3,82 | HKD 3,90 | HKD 3,81 | 982,00K |
| 2026-06-29 | HKD 3,84 | +%3,23 | HKD 3,77 | HKD 3,90 | HKD 3,76 | 875,00K |
| 2026-06-26 | HKD 3,72 | -%1,59 | HKD 3,72 | HKD 3,79 | HKD 3,66 | 847,00K |
| 2026-06-25 | HKD 3,78 | +%1,07 | HKD 3,76 | HKD 3,81 | HKD 3,70 | 1,81M |
| 2026-06-24 | HKD 3,74 | -%0,53 | HKD 3,76 | HKD 3,86 | HKD 3,71 | 1,03M |
| 2026-06-23 | HKD 3,76 | -%3,09 | HKD 3,84 | HKD 3,84 | HKD 3,76 | 649,00K |
| 2026-06-22 | HKD 3,88 | +%6,30 | HKD 3,68 | HKD 3,90 | HKD 3,62 | 2,59M |
| 2026-06-18 | HKD 3,65 | -%12,26 | HKD 3,85 | HKD 3,86 | HKD 3,65 | 2,71M |
| 2026-06-17 | HKD 4,16 | +%0,48 | HKD 4,14 | HKD 4,20 | HKD 4,13 | 845,00K |
| 2026-06-16 | HKD 4,14 | +%0,49 | HKD 4,13 | HKD 4,20 | HKD 4,10 | 547,00K |
| 2026-06-15 | HKD 4,12 | %0,00 | HKD 4,14 | HKD 4,16 | HKD 4,07 | 857,00K |
| 2026-06-12 | HKD 4,12 | -%2,60 | HKD 4,23 | HKD 4,26 | HKD 4,10 | 1,49M |
| 2026-06-11 | HKD 4,23 | -%0,70 | HKD 4,26 | HKD 4,26 | HKD 4,20 | 331,00K |
| 2026-06-10 | HKD 4,26 | -%0,70 | HKD 4,25 | HKD 4,26 | HKD 4,20 | 222,00K |
| 2026-06-09 | HKD 4,29 | +%2,63 | HKD 4,20 | HKD 4,30 | HKD 4,20 | 538,00K |
| 2026-06-08 | HKD 4,18 | -%1,65 | HKD 4,20 | HKD 4,24 | HKD 4,18 | 945,00K |
| 2026-06-05 | HKD 4,25 | -%1,16 | HKD 4,28 | HKD 4,28 | HKD 4,20 | 808,00K |
| 2026-06-04 | HKD 4,30 | -%1,38 | HKD 4,48 | HKD 4,48 | HKD 4,28 | 573,00K |
| 2026-06-03 | HKD 4,36 | -%1,58 | HKD 4,50 | HKD 4,50 | HKD 4,35 | 224,00K |
| 2026-06-02 | HKD 4,43 | +%0,68 | HKD 4,40 | HKD 4,45 | HKD 4,36 | 112,00K |
| 2026-06-01 | HKD 4,40 | +%0,46 | HKD 4,38 | HKD 4,47 | HKD 4,35 | 595,42K |
| 2026-05-29 | HKD 4,38 | +%1,39 | HKD 4,34 | HKD 4,41 | HKD 4,34 | 171,00K |
| 2026-05-28 | HKD 4,32 | -%2,04 | HKD 4,39 | HKD 4,39 | HKD 4,26 | 402,00K |
| 2026-05-27 | HKD 4,41 | +%0,92 | HKD 4,49 | HKD 4,49 | HKD 4,37 | 74,00K |