COFCO Joycome Foods Limited 1610
HKEX · Çin Hong Kong ÖİB · Dağıtım Hizmetleri
HKD 1,09-0,04 (-%3,54)
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 1,09 | -%3,54 | HKD 1,12 | HKD 1,12 | HKD 1,08 | 2,08M |
| 2026-09-30 | HKD 1,13 | +%2,73 | HKD 1,10 | HKD 1,13 | HKD 1,08 | 14,82M |
| 2026-09-29 | HKD 1,10 | +%0,46 | HKD 1,10 | HKD 1,12 | HKD 1,09 | 11,97M |
| 2026-09-28 | HKD 1,10 | +%3,30 | HKD 1,08 | HKD 1,15 | HKD 1,08 | 30,12M |
| 2026-09-25 | HKD 1,06 | -%3,64 | HKD 1,08 | HKD 1,09 | HKD 1,05 | 3,72M |
| 2026-09-24 | HKD 1,10 | %0,00 | HKD 1,10 | HKD 1,12 | HKD 1,09 | 7,41M |
| 2026-09-23 | HKD 1,10 | -%2,22 | HKD 1,13 | HKD 1,13 | HKD 1,10 | 12,10M |
| 2026-09-22 | HKD 1,13 | -%1,75 | HKD 1,15 | HKD 1,15 | HKD 1,12 | 12,74M |
| 2026-09-21 | HKD 1,14 | +%0,88 | HKD 1,13 | HKD 1,16 | HKD 1,13 | 11,91M |
| 2026-09-18 | HKD 1,13 | -%0,44 | HKD 1,15 | HKD 1,15 | HKD 1,12 | 10,11M |
| 2026-09-17 | HKD 1,14 | +%1,79 | HKD 1,12 | HKD 1,14 | HKD 1,11 | 9,04M |
| 2026-09-16 | HKD 1,12 | -%2,18 | HKD 1,16 | HKD 1,17 | HKD 1,12 | 14,62M |
| 2026-09-15 | HKD 1,14 | -%3,38 | HKD 1,18 | HKD 1,18 | HKD 1,14 | 19,05M |
| 2026-09-14 | HKD 1,18 | -%2,87 | HKD 1,22 | HKD 1,22 | HKD 1,17 | 16,34M |
| 2026-09-11 | HKD 1,22 | +%0,41 | HKD 1,22 | HKD 1,24 | HKD 1,18 | 15,08M |
| 2026-09-10 | HKD 1,22 | -%2,80 | HKD 1,23 | HKD 1,26 | HKD 1,20 | 30,20M |
| 2026-09-09 | HKD 1,25 | -%1,19 | HKD 1,27 | HKD 1,28 | HKD 1,24 | 33,46M |
| 2026-09-08 | HKD 1,26 | +%6,75 | HKD 1,18 | HKD 1,30 | HKD 1,17 | 82,54M |
| 2026-09-07 | HKD 1,18 | +%1,28 | HKD 1,17 | HKD 1,21 | HKD 1,16 | 48,48M |
| 2026-09-04 | HKD 1,17 | +%9,86 | HKD 1,07 | HKD 1,17 | HKD 1,07 | 58,95M |
| 2026-09-03 | HKD 1,07 | +%0,95 | HKD 1,06 | HKD 1,08 | HKD 1,05 | 11,11M |
| 2026-09-02 | HKD 1,05 | -%3,21 | HKD 1,09 | HKD 1,09 | HKD 1,05 | 14,43M |
| 2026-09-01 | HKD 1,09 | +%2,35 | HKD 1,07 | HKD 1,10 | HKD 1,05 | 23,51M |
| 2026-08-31 | HKD 1,07 | -%4,91 | HKD 1,12 | HKD 1,13 | HKD 1,07 | 27,72M |
| 2026-08-28 | HKD 1,12 | +%0,45 | HKD 1,11 | HKD 1,13 | HKD 1,08 | 16,37M |
| 2026-08-27 | HKD 1,12 | +%3,24 | HKD 1,09 | HKD 1,12 | HKD 1,06 | 12,87M |
| 2026-08-26 | HKD 1,08 | -%2,26 | HKD 1,11 | HKD 1,13 | HKD 1,08 | 13,23M |
| 2026-08-25 | HKD 1,11 | -%0,45 | HKD 1,12 | HKD 1,13 | HKD 1,10 | 9,59M |
| 2026-08-24 | HKD 1,11 | -%1,77 | HKD 1,13 | HKD 1,14 | HKD 1,11 | 9,57M |
| 2026-08-21 | HKD 1,13 | -%1,31 | HKD 1,16 | HKD 1,16 | HKD 1,13 | 7,61M |
| 2026-08-20 | HKD 1,14 | +%1,33 | HKD 1,12 | HKD 1,16 | HKD 1,12 | 13,55M |
| 2026-08-19 | HKD 1,13 | -%1,31 | HKD 1,13 | HKD 1,14 | HKD 1,12 | 10,52M |
| 2026-08-18 | HKD 1,14 | +%4,09 | HKD 1,10 | HKD 1,17 | HKD 1,10 | 25,95M |
| 2026-08-17 | HKD 1,10 | +%0,92 | HKD 1,10 | HKD 1,12 | HKD 1,10 | 7,83M |
| 2026-08-14 | HKD 1,09 | -%1,36 | HKD 1,10 | HKD 1,11 | HKD 1,09 | 5,02M |
| 2026-08-13 | HKD 1,11 | -%1,34 | HKD 1,12 | HKD 1,12 | HKD 1,10 | 11,42M |
| 2026-08-12 | HKD 1,12 | -%0,44 | HKD 1,13 | HKD 1,13 | HKD 1,11 | 4,36M |
| 2026-08-11 | HKD 1,13 | -%0,88 | HKD 1,14 | HKD 1,14 | HKD 1,12 | 7,18M |
| 2026-08-10 | HKD 1,13 | +%4,61 | HKD 1,09 | HKD 1,14 | HKD 1,09 | 11,37M |
| 2026-08-07 | HKD 1,09 | -%2,25 | HKD 1,11 | HKD 1,12 | HKD 1,09 | 14,09M |
| 2026-08-06 | HKD 1,11 | +%0,45 | HKD 1,11 | HKD 1,12 | HKD 1,09 | 7,32M |
| 2026-08-05 | HKD 1,11 | +%2,31 | HKD 1,08 | HKD 1,11 | HKD 1,06 | 13,45M |
| 2026-08-04 | HKD 1,08 | -%2,70 | HKD 1,11 | HKD 1,12 | HKD 1,08 | 15,15M |
| 2026-08-03 | HKD 1,11 | -%0,89 | HKD 1,13 | HKD 1,13 | HKD 1,11 | 8,18M |
| 2026-07-31 | HKD 1,12 | -%2,61 | HKD 1,15 | HKD 1,15 | HKD 1,12 | 12,14M |
| 2026-07-30 | HKD 1,15 | -%0,86 | HKD 1,16 | HKD 1,19 | HKD 1,14 | 21,52M |
| 2026-07-29 | HKD 1,16 | +%1,75 | HKD 1,14 | HKD 1,17 | HKD 1,14 | 12,20M |
| 2026-07-28 | HKD 1,14 | +%1,79 | HKD 1,12 | HKD 1,14 | HKD 1,12 | 8,59M |
| 2026-07-27 | HKD 1,12 | -%0,88 | HKD 1,13 | HKD 1,15 | HKD 1,11 | 11,84M |
| 2026-07-24 | HKD 1,13 | +%0,89 | HKD 1,12 | HKD 1,14 | HKD 1,11 | 19,91M |
| 2026-07-23 | HKD 1,12 | -%1,75 | HKD 1,13 | HKD 1,14 | HKD 1,12 | 7,61M |
| 2026-07-22 | HKD 1,14 | +%1,79 | HKD 1,12 | HKD 1,14 | HKD 1,10 | 8,76M |
| 2026-07-21 | HKD 1,12 | %0,00 | HKD 1,12 | HKD 1,13 | HKD 1,10 | 9,55M |
| 2026-07-20 | HKD 1,12 | -%0,88 | HKD 1,14 | HKD 1,14 | HKD 1,11 | 7,50M |
| 2026-07-17 | HKD 1,13 | -%1,74 | HKD 1,15 | HKD 1,15 | HKD 1,10 | 37,73M |
| 2026-07-16 | HKD 1,15 | +%4,55 | HKD 1,11 | HKD 1,16 | HKD 1,11 | 30,49M |
| 2026-07-15 | HKD 1,10 | +%2,80 | HKD 1,09 | HKD 1,12 | HKD 1,07 | 20,65M |
| 2026-07-14 | HKD 1,07 | %0,00 | HKD 1,07 | HKD 1,08 | HKD 1,05 | 8,94M |
| 2026-07-13 | HKD 1,07 | +%1,90 | HKD 1,05 | HKD 1,09 | HKD 1,05 | 18,75M |
| 2026-07-10 | HKD 1,05 | +%2,94 | HKD 1,02 | HKD 1,07 | HKD 1,01 | 22,60M |
| 2026-07-09 | HKD 1,02 | -%0,97 | HKD 1,03 | HKD 1,05 | HKD 1,01 | 19,26M |
| 2026-07-08 | HKD 1,03 | -%1,90 | HKD 1,04 | HKD 1,07 | HKD 1,03 | 17,05M |
| 2026-07-07 | HKD 1,05 | -%1,87 | HKD 1,07 | HKD 1,08 | HKD 1,04 | 31,69M |
| 2026-07-06 | HKD 1,07 | +%4,90 | HKD 1,03 | HKD 1,10 | HKD 1,03 | 44,96M |
| 2026-07-03 | HKD 1,02 | -%1,92 | HKD 1,04 | HKD 1,06 | HKD 1,00 | 32,87M |
| 2026-07-02 | HKD 1,04 | +%7,22 | HKD 1,02 | HKD 1,05 | HKD 1,01 | 38,86M |
| 2026-06-30 | HKD 0,97 | -%1,02 | HKD 0,99 | HKD 0,99 | HKD 0,93 | 20,30M |
| 2026-06-29 | HKD 0,98 | +%2,08 | HKD 0,96 | HKD 1,02 | HKD 0,95 | 27,35M |
| 2026-06-26 | HKD 0,96 | %0,00 | HKD 0,96 | HKD 0,99 | HKD 0,94 | 39,51M |
| 2026-06-25 | HKD 0,96 | -%1,03 | HKD 0,98 | HKD 0,99 | HKD 0,95 | 27,65M |
| 2026-06-24 | HKD 0,97 | -%2,02 | HKD 0,99 | HKD 0,99 | HKD 0,96 | 15,35M |
| 2026-06-23 | HKD 0,99 | %0,00 | HKD 1,00 | HKD 1,01 | HKD 0,98 | 25,16M |
| 2026-06-22 | HKD 0,99 | -%1,98 | HKD 1,01 | HKD 1,01 | HKD 0,97 | 43,92M |
| 2026-06-18 | HKD 1,01 | -%3,81 | HKD 1,05 | HKD 1,05 | HKD 1,00 | 29,52M |
| 2026-06-17 | HKD 1,05 | -%0,94 | HKD 1,06 | HKD 1,08 | HKD 1,04 | 20,71M |
| 2026-06-16 | HKD 1,06 | -%3,64 | HKD 1,10 | HKD 1,11 | HKD 1,06 | 22,79M |
| 2026-06-15 | HKD 1,10 | -%1,79 | HKD 1,13 | HKD 1,14 | HKD 1,10 | 14,02M |
| 2026-06-12 | HKD 1,12 | +%1,82 | HKD 1,10 | HKD 1,12 | HKD 1,09 | 16,72M |
| 2026-06-11 | HKD 1,10 | -%2,65 | HKD 1,12 | HKD 1,12 | HKD 1,10 | 13,33M |
| 2026-06-10 | HKD 1,13 | +%0,89 | HKD 1,12 | HKD 1,14 | HKD 1,10 | 14,93M |
| 2026-06-09 | HKD 1,12 | -%0,88 | HKD 1,13 | HKD 1,13 | HKD 1,11 | 15,05M |
| 2026-06-08 | HKD 1,13 | -%1,74 | HKD 1,15 | HKD 1,15 | HKD 1,11 | 27,71M |
| 2026-06-05 | HKD 1,15 | -%1,71 | HKD 1,16 | HKD 1,17 | HKD 1,14 | 12,73M |
| 2026-06-04 | HKD 1,17 | -%1,68 | HKD 1,19 | HKD 1,19 | HKD 1,16 | 18,47M |
| 2026-06-03 | HKD 1,19 | +%0,85 | HKD 1,19 | HKD 1,20 | HKD 1,16 | 15,27M |
| 2026-06-02 | HKD 1,18 | -%0,84 | HKD 1,20 | HKD 1,20 | HKD 1,18 | 8,79M |
| 2026-06-01 | HKD 1,19 | +%1,71 | HKD 1,17 | HKD 1,21 | HKD 1,15 | 15,04M |
| 2026-05-29 | HKD 1,17 | +%0,86 | HKD 1,16 | HKD 1,19 | HKD 1,15 | 16,01M |
| 2026-05-28 | HKD 1,16 | -%0,85 | HKD 1,18 | HKD 1,18 | HKD 1,14 | 23,87M |
| 2026-05-27 | HKD 1,17 | -%1,68 | HKD 1,19 | HKD 1,20 | HKD 1,17 | 16,33M |