SG Group Holdings Ltd 1657
HKEX · Çin Hong Kong ÖİB · Dayanıksız Tüketim Malları
HKD 55,00+2,00 (+%3,77)
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 55,00 | +%3,77 | HKD 50,10 | HKD 57,00 | HKD 50,10 | 5,00K |
| 2026-09-30 | HKD 53,00 | +%2,02 | HKD 53,75 | HKD 53,75 | HKD 50,55 | 2,00K |
| 2026-09-29 | HKD 51,95 | +%5,59 | HKD 53,75 | HKD 53,75 | HKD 50,45 | 3,00K |
| 2026-09-28 | HKD 49,20 | -%6,73 | HKD 49,00 | HKD 49,00 | HKD 49,00 | 2,50K |
| 2026-09-25 | HKD 52,75 | +%3,03 | HKD 49,88 | HKD 53,75 | HKD 49,60 | 3,50K |
| 2026-09-24 | HKD 51,20 | -%5,36 | HKD 57,00 | HKD 57,00 | HKD 49,88 | 12,50K |
| 2026-09-23 | HKD 54,10 | -%3,22 | HKD 58,00 | HKD 55,30 | HKD 50,30 | 10,00K |
| 2026-09-22 | HKD 55,90 | +%1,64 | HKD 55,90 | HKD 55,90 | HKD 55,90 | 0 |
| 2026-09-21 | HKD 55,00 | +%7,42 | HKD 55,00 | HKD 55,00 | HKD 55,00 | 0 |
| 2026-09-18 | HKD 51,20 | +%2,81 | HKD 50,00 | HKD 52,50 | HKD 49,88 | 9,50K |
| 2026-09-17 | HKD 49,80 | +%5,73 | HKD 51,00 | HKD 51,00 | HKD 49,68 | 2,00K |
| 2026-09-16 | HKD 47,10 | -%3,72 | HKD 47,80 | HKD 49,74 | HKD 47,00 | 10,00K |
| 2026-09-15 | HKD 48,92 | -%3,13 | HKD 55,50 | HKD 55,50 | HKD 47,80 | 6,50K |
| 2026-09-14 | HKD 50,50 | -%6,48 | HKD 54,00 | HKD 58,00 | HKD 46,00 | 56,00K |
| 2026-09-11 | HKD 54,00 | +%15,14 | HKD 47,40 | HKD 62,00 | HKD 47,40 | 75,00K |
| 2026-09-10 | HKD 46,90 | +%1,30 | HKD 46,88 | HKD 46,90 | HKD 46,88 | 1,00K |
| 2026-09-09 | HKD 46,30 | +%0,13 | HKD 47,98 | HKD 47,98 | HKD 45,50 | 6,00K |
| 2026-09-08 | HKD 46,24 | -%5,59 | HKD 48,72 | HKD 48,72 | HKD 46,24 | 4,50K |
| 2026-09-07 | HKD 48,98 | -%1,92 | HKD 48,98 | HKD 48,98 | HKD 48,98 | 0 |
| 2026-09-04 | HKD 49,94 | -%0,04 | HKD 49,94 | HKD 49,94 | HKD 49,94 | 0 |
| 2026-09-03 | HKD 49,96 | +%6,30 | HKD 49,96 | HKD 49,96 | HKD 49,96 | 0 |
| 2026-09-02 | HKD 47,00 | %0,00 | HKD 47,00 | HKD 47,00 | HKD 47,00 | 1,00K |
| 2026-09-01 | HKD 47,00 | -%1,05 | HKD 48,80 | HKD 48,80 | HKD 47,00 | 5,00K |
| 2026-08-31 | HKD 47,50 | -%3,06 | HKD 46,00 | HKD 48,80 | HKD 46,00 | 4,50K |
| 2026-08-28 | HKD 49,00 | %0,00 | HKD 46,00 | HKD 49,00 | HKD 46,00 | 6,50K |
| 2026-08-27 | HKD 49,00 | %0,00 | HKD 49,00 | HKD 49,00 | HKD 49,00 | 0 |
| 2026-08-26 | HKD 49,00 | %0,00 | HKD 49,00 | HKD 49,00 | HKD 49,00 | 0 |
| 2026-08-25 | HKD 49,00 | -%1,96 | HKD 51,00 | HKD 51,00 | HKD 46,20 | 6,50K |
| 2026-08-24 | HKD 49,98 | %0,00 | HKD 49,98 | HKD 49,98 | HKD 49,98 | 0 |
| 2026-08-21 | HKD 49,98 | +%0,16 | HKD 49,98 | HKD 49,98 | HKD 49,98 | 0 |
| 2026-08-20 | HKD 49,90 | -%0,20 | HKD 49,90 | HKD 49,90 | HKD 49,90 | 0 |
| 2026-08-19 | HKD 50,00 | -%1,48 | HKD 50,00 | HKD 50,00 | HKD 50,00 | 0 |
| 2026-08-18 | HKD 50,75 | +%0,69 | HKD 50,75 | HKD 50,75 | HKD 50,75 | 0 |
| 2026-08-17 | HKD 50,40 | +%5,00 | HKD 50,40 | HKD 50,40 | HKD 50,40 | 0 |
| 2026-08-14 | HKD 48,00 | +%1,91 | HKD 50,80 | HKD 50,80 | HKD 47,98 | 3,00K |
| 2026-08-13 | HKD 47,10 | -%5,80 | HKD 46,52 | HKD 46,52 | HKD 46,52 | 1,00K |
| 2026-08-12 | HKD 50,00 | %0,00 | HKD 50,00 | HKD 50,00 | HKD 50,00 | 0 |
| 2026-08-11 | HKD 50,00 | +%1,01 | HKD 50,00 | HKD 50,00 | HKD 50,00 | 500 |
| 2026-08-10 | HKD 49,50 | %0,00 | HKD 49,50 | HKD 49,50 | HKD 49,50 | 0 |
| 2026-08-07 | HKD 49,50 | %0,00 | HKD 49,50 | HKD 49,50 | HKD 49,50 | 500 |
| 2026-08-06 | HKD 49,50 | +%1,02 | HKD 49,50 | HKD 49,50 | HKD 49,50 | 0 |
| 2026-08-05 | HKD 49,00 | %0,00 | HKD 49,00 | HKD 49,00 | HKD 49,00 | 500 |
| 2026-08-04 | HKD 49,00 | +%0,57 | HKD 48,72 | HKD 49,50 | HKD 48,00 | 13,50K |
| 2026-08-03 | HKD 48,72 | -%3,04 | HKD 51,00 | HKD 51,00 | HKD 46,00 | 10,00K |
| 2026-07-31 | HKD 50,25 | -%1,47 | HKD 55,00 | HKD 55,00 | HKD 46,00 | 9,50K |
| 2026-07-30 | HKD 51,00 | +%6,56 | HKD 50,00 | HKD 55,00 | HKD 47,08 | 8,50K |
| 2026-07-29 | HKD 47,86 | -%3,31 | HKD 49,50 | HKD 48,00 | HKD 45,00 | 7,50K |
| 2026-07-28 | HKD 49,50 | +%1,02 | HKD 49,50 | HKD 49,50 | HKD 49,50 | 0 |
| 2026-07-27 | HKD 49,00 | -%6,40 | HKD 50,00 | HKD 50,00 | HKD 50,00 | 2,50K |
| 2026-07-24 | HKD 52,35 | -%6,10 | HKD 50,00 | HKD 52,40 | HKD 47,40 | 6,50K |
| 2026-07-23 | HKD 55,75 | +%2,20 | HKD 54,90 | HKD 55,80 | HKD 55,80 | 1,00K |
| 2026-07-22 | HKD 54,55 | -%0,09 | HKD 55,00 | HKD 55,00 | HKD 54,00 | 1,50K |
| 2026-07-21 | HKD 54,60 | +%3,12 | HKD 56,00 | HKD 56,80 | HKD 54,50 | 2,50K |
| 2026-07-20 | HKD 52,95 | +%2,02 | HKD 52,95 | HKD 52,95 | HKD 52,95 | 0 |
| 2026-07-17 | HKD 51,90 | +%4,64 | HKD 44,64 | HKD 51,95 | HKD 44,64 | 3,50K |
| 2026-07-16 | HKD 49,60 | +%10,32 | HKD 49,00 | HKD 55,00 | HKD 49,00 | 18,00K |
| 2026-07-15 | HKD 44,96 | +%17,08 | HKD 42,24 | HKD 46,10 | HKD 42,24 | 8,00K |
| 2026-07-14 | HKD 38,40 | -%0,05 | HKD 38,42 | HKD 38,42 | HKD 35,50 | 6,00K |
| 2026-07-13 | HKD 38,42 | -%9,90 | HKD 41,96 | HKD 41,96 | HKD 37,90 | 22,00K |
| 2026-07-10 | HKD 42,64 | -%6,78 | HKD 42,20 | HKD 42,70 | HKD 42,20 | 7,00K |
| 2026-07-09 | HKD 45,74 | -%0,22 | HKD 45,74 | HKD 45,74 | HKD 45,74 | 0 |
| 2026-07-08 | HKD 45,84 | -%1,42 | HKD 46,50 | HKD 46,50 | HKD 44,02 | 5,00K |
| 2026-07-07 | HKD 46,50 | -%3,13 | HKD 48,00 | HKD 48,00 | HKD 46,50 | 3,00K |
| 2026-07-06 | HKD 48,00 | %0,00 | HKD 48,00 | HKD 48,00 | HKD 48,00 | 500 |
| 2026-07-03 | HKD 48,00 | -%4,57 | HKD 48,00 | HKD 49,48 | HKD 48,00 | 9,00K |
| 2026-07-02 | HKD 50,30 | %0,00 | HKD 50,70 | HKD 50,70 | HKD 50,30 | 2,00K |
| 2026-06-30 | HKD 50,30 | %0,00 | HKD 50,30 | HKD 50,30 | HKD 50,30 | 0 |
| 2026-06-29 | HKD 50,30 | -%3,27 | HKD 50,10 | HKD 50,30 | HKD 50,00 | 5,50K |
| 2026-06-26 | HKD 52,00 | %0,00 | HKD 52,00 | HKD 52,00 | HKD 52,00 | 0 |
| 2026-06-25 | HKD 52,00 | -%8,69 | HKD 57,35 | HKD 58,00 | HKD 52,00 | 19,00K |
| 2026-06-24 | HKD 56,95 | -%2,65 | HKD 58,50 | HKD 58,50 | HKD 54,00 | 9,00K |
| 2026-06-23 | HKD 58,50 | -%7,51 | HKD 63,25 | HKD 63,25 | HKD 58,50 | 5,00K |
| 2026-06-22 | HKD 63,25 | +%12,95 | HKD 56,00 | HKD 67,95 | HKD 54,65 | 61,00K |
| 2026-06-18 | HKD 56,00 | +%12,00 | HKD 53,95 | HKD 56,00 | HKD 52,50 | 12,50K |
| 2026-06-17 | HKD 50,00 | -%12,74 | HKD 52,00 | HKD 57,20 | HKD 50,00 | 23,98M |
| 2026-06-16 | HKD 57,30 | +%1,42 | HKD 56,50 | HKD 57,30 | HKD 51,00 | 15,00K |
| 2026-06-15 | HKD 56,50 | -%4,24 | HKD 62,00 | HKD 62,00 | HKD 49,90 | 26,00K |
| 2026-06-12 | HKD 59,00 | +%1,72 | HKD 58,00 | HKD 61,00 | HKD 53,00 | 5,50K |
| 2026-06-11 | HKD 58,00 | -%3,33 | HKD 62,00 | HKD 62,00 | HKD 56,00 | 7,50K |
| 2026-06-10 | HKD 60,00 | -%6,83 | HKD 64,40 | HKD 65,00 | HKD 54,90 | 30,95K |
| 2026-06-09 | HKD 64,40 | +%15,41 | HKD 52,00 | HKD 65,00 | HKD 52,00 | 50,45K |
| 2026-06-08 | HKD 55,80 | -%9,42 | HKD 61,65 | HKD 65,00 | HKD 52,00 | 48,50K |
| 2026-06-05 | HKD 61,60 | +%105,33 | HKD 80,00 | HKD 80,00 | HKD 41,00 | 319,01K |
| 2026-06-04 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |
| 2026-06-03 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |
| 2026-06-02 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |
| 2026-06-01 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |
| 2026-05-29 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |
| 2026-05-28 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |
| 2026-05-27 | HKD 30,00 | %0,00 | HKD 30,00 | HKD 30,00 | HKD 30,00 | 0 |