China Frontier Technology Group 1661
HKEX · Çin Hong Kong ÖİB · Tüketici Hizmetleri
HKD 1,850,00 (%0,00)
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 1,85 | %0,00 | HKD 1,91 | HKD 2,06 | HKD 1,85 | 167,00K |
| 2026-09-30 | HKD 1,85 | %0,00 | HKD 1,86 | HKD 1,86 | HKD 1,85 | 398,00K |
| 2026-09-29 | HKD 1,85 | +%1,93 | HKD 1,85 | HKD 1,85 | HKD 1,85 | 24,20K |
| 2026-09-28 | HKD 1,82 | +%0,28 | HKD 1,82 | HKD 1,82 | HKD 1,82 | 0 |
| 2026-09-25 | HKD 1,81 | -%3,98 | HKD 1,81 | HKD 1,87 | HKD 1,81 | 90,00K |
| 2026-09-24 | HKD 1,88 | +%0,80 | HKD 1,88 | HKD 1,88 | HKD 1,88 | 0 |
| 2026-09-23 | HKD 1,87 | +%0,54 | HKD 1,86 | HKD 1,95 | HKD 1,86 | 60,00K |
| 2026-09-22 | HKD 1,86 | +%0,54 | HKD 1,86 | HKD 1,86 | HKD 1,86 | 234,00K |
| 2026-09-21 | HKD 1,85 | %0,00 | HKD 1,88 | HKD 1,88 | HKD 1,85 | 66,20K |
| 2026-09-18 | HKD 1,85 | %0,00 | HKD 1,95 | HKD 1,95 | HKD 1,85 | 132,00K |
| 2026-09-17 | HKD 1,85 | +%1,09 | HKD 1,96 | HKD 1,96 | HKD 1,84 | 144,00K |
| 2026-09-16 | HKD 1,83 | %0,00 | HKD 1,83 | HKD 1,83 | HKD 1,83 | 0 |
| 2026-09-15 | HKD 1,83 | -%3,94 | HKD 1,92 | HKD 1,92 | HKD 1,82 | 30,90K |
| 2026-09-14 | HKD 1,90 | -%1,80 | HKD 1,90 | HKD 2,03 | HKD 1,80 | 425,10K |
| 2026-09-11 | HKD 1,94 | -%1,52 | HKD 1,99 | HKD 2,06 | HKD 1,92 | 318,00K |
| 2026-09-10 | HKD 1,97 | -%1,50 | HKD 1,92 | HKD 2,00 | HKD 1,92 | 120,60K |
| 2026-09-09 | HKD 2,00 | +%2,30 | HKD 1,91 | HKD 2,00 | HKD 1,91 | 186,00K |
| 2026-09-08 | HKD 1,96 | -%3,22 | HKD 2,02 | HKD 2,02 | HKD 1,92 | 408,40K |
| 2026-09-07 | HKD 2,02 | -%1,22 | HKD 2,07 | HKD 2,07 | HKD 2,01 | 132,00K |
| 2026-09-04 | HKD 2,05 | -%0,73 | HKD 2,08 | HKD 2,10 | HKD 2,01 | 258,00K |
| 2026-09-03 | HKD 2,06 | -%1,90 | HKD 2,10 | HKD 2,18 | HKD 2,06 | 161,80K |
| 2026-09-02 | HKD 2,10 | -%10,26 | HKD 2,35 | HKD 2,35 | HKD 2,10 | 348,00K |
| 2026-09-01 | HKD 2,34 | -%0,85 | HKD 2,33 | HKD 2,49 | HKD 2,33 | 247,00K |
| 2026-08-31 | HKD 2,36 | +%0,21 | HKD 2,30 | HKD 2,44 | HKD 2,28 | 429,00K |
| 2026-08-28 | HKD 2,36 | -%4,07 | HKD 2,49 | HKD 2,51 | HKD 2,36 | 522,00K |
| 2026-08-27 | HKD 2,45 | -%1,01 | HKD 2,49 | HKD 2,60 | HKD 2,36 | 636,00K |
| 2026-08-26 | HKD 2,48 | +%2,27 | HKD 2,43 | HKD 2,68 | HKD 2,41 | 635,20K |
| 2026-08-25 | HKD 2,42 | +%0,41 | HKD 2,50 | HKD 2,54 | HKD 2,40 | 959,60K |
| 2026-08-24 | HKD 2,41 | -%8,87 | HKD 2,65 | HKD 2,65 | HKD 2,41 | 341,00K |
| 2026-08-21 | HKD 2,65 | +%12,77 | HKD 2,40 | HKD 2,83 | HKD 2,40 | 1,80M |
| 2026-08-20 | HKD 2,35 | +%11,64 | HKD 2,11 | HKD 2,51 | HKD 2,11 | 1,25M |
| 2026-08-19 | HKD 2,11 | +%7,12 | HKD 1,88 | HKD 2,20 | HKD 1,82 | 1,38M |
| 2026-08-18 | HKD 1,97 | +%8,26 | HKD 1,78 | HKD 1,98 | HKD 1,75 | 1,72M |
| 2026-08-17 | HKD 1,82 | +%9,34 | HKD 1,70 | HKD 2,05 | HKD 1,66 | 2,00M |
| 2026-08-14 | HKD 1,66 | +%2,47 | HKD 1,68 | HKD 1,78 | HKD 1,64 | 3,19M |
| 2026-08-13 | HKD 1,62 | +%0,93 | HKD 1,61 | HKD 1,73 | HKD 1,61 | 935,90K |
| 2026-08-12 | HKD 1,61 | -%2,73 | HKD 1,72 | HKD 1,73 | HKD 1,52 | 2,53M |
| 2026-08-11 | HKD 1,65 | -%1,79 | HKD 1,70 | HKD 1,70 | HKD 1,54 | 1,50M |
| 2026-08-10 | HKD 1,68 | +%0,30 | HKD 1,68 | HKD 1,73 | HKD 1,67 | 1,30M |
| 2026-08-07 | HKD 1,67 | +%0,60 | HKD 1,76 | HKD 1,80 | HKD 1,67 | 1,69M |
| 2026-08-06 | HKD 1,66 | -%0,60 | HKD 1,68 | HKD 1,80 | HKD 1,65 | 804,70K |
| 2026-08-05 | HKD 1,67 | -%0,30 | HKD 1,71 | HKD 1,85 | HKD 1,66 | 958,80K |
| 2026-08-04 | HKD 1,68 | -%2,33 | HKD 1,72 | HKD 1,75 | HKD 1,66 | 138,00K |
| 2026-08-03 | HKD 1,72 | +%6,83 | HKD 1,66 | HKD 1,77 | HKD 1,65 | 660,00K |
| 2026-07-31 | HKD 1,61 | +%4,55 | HKD 1,63 | HKD 1,90 | HKD 1,61 | 1,95M |
| 2026-07-30 | HKD 1,54 | -%4,35 | HKD 1,62 | HKD 1,65 | HKD 1,32 | 3,02M |
| 2026-07-29 | HKD 1,61 | %0,00 | HKD 1,61 | HKD 1,66 | HKD 1,59 | 487,00K |
| 2026-07-28 | HKD 1,61 | +%0,62 | HKD 1,61 | HKD 1,65 | HKD 1,60 | 75,00K |
| 2026-07-27 | HKD 1,60 | -%0,62 | HKD 1,59 | HKD 1,67 | HKD 1,59 | 174,00K |
| 2026-07-24 | HKD 1,61 | %0,00 | HKD 1,71 | HKD 1,72 | HKD 1,61 | 66,00K |
| 2026-07-23 | HKD 1,61 | -%4,17 | HKD 1,66 | HKD 1,69 | HKD 1,53 | 306,00K |
| 2026-07-22 | HKD 1,68 | %0,00 | HKD 1,78 | HKD 1,81 | HKD 1,66 | 269,90K |
| 2026-07-21 | HKD 1,68 | -%1,75 | HKD 1,67 | HKD 1,88 | HKD 1,64 | 216,00K |
| 2026-07-20 | HKD 1,71 | -%3,93 | HKD 1,99 | HKD 2,00 | HKD 1,66 | 254,40K |
| 2026-07-17 | HKD 1,78 | -%5,82 | HKD 1,86 | HKD 1,86 | HKD 1,62 | 360,00K |
| 2026-07-16 | HKD 1,89 | -%3,08 | HKD 1,90 | HKD 1,95 | HKD 1,89 | 151,50K |
| 2026-07-15 | HKD 1,95 | -%1,52 | HKD 1,96 | HKD 2,09 | HKD 1,91 | 249,00K |
| 2026-07-14 | HKD 1,98 | -%1,98 | HKD 2,03 | HKD 2,03 | HKD 1,96 | 468,00K |
| 2026-07-13 | HKD 2,02 | -%2,42 | HKD 2,09 | HKD 2,11 | HKD 2,02 | 562,00K |
| 2026-07-10 | HKD 2,07 | +%4,55 | HKD 1,98 | HKD 2,25 | HKD 1,97 | 1,21M |
| 2026-07-09 | HKD 1,98 | +%34,69 | HKD 1,66 | HKD 2,30 | HKD 1,60 | 2,85M |
| 2026-07-08 | HKD 1,47 | -%3,92 | HKD 1,59 | HKD 1,82 | HKD 1,44 | 1,67M |
| 2026-07-07 | HKD 1,53 | -%9,47 | HKD 1,62 | HKD 1,71 | HKD 1,24 | 4,70M |
| 2026-07-06 | HKD 1,69 | -%24,55 | HKD 2,15 | HKD 2,34 | HKD 1,60 | 2,18M |
| 2026-07-03 | HKD 2,24 | +%2,75 | HKD 2,24 | HKD 2,34 | HKD 2,24 | 96,00K |
| 2026-07-02 | HKD 2,18 | -%0,91 | HKD 2,20 | HKD 2,50 | HKD 2,18 | 629,70K |
| 2026-06-30 | HKD 2,20 | -%0,45 | HKD 2,20 | HKD 2,20 | HKD 2,01 | 96,00K |
| 2026-06-29 | HKD 2,21 | +%5,24 | HKD 2,07 | HKD 2,23 | HKD 2,07 | 422,17K |
| 2026-06-26 | HKD 2,10 | +%5,00 | HKD 2,00 | HKD 2,20 | HKD 1,99 | 1,15M |
| 2026-06-25 | HKD 2,00 | +%55,04 | HKD 1,36 | HKD 2,00 | HKD 1,36 | 1,25M |
| 2026-06-24 | HKD 1,29 | %0,00 | HKD 1,28 | HKD 1,53 | HKD 1,24 | 2,06M |
| 2026-06-23 | HKD 1,29 | -%11,03 | HKD 1,46 | HKD 1,49 | HKD 1,28 | 1,07M |
| 2026-06-22 | HKD 1,45 | -%5,23 | HKD 1,53 | HKD 1,63 | HKD 1,41 | 1,12M |
| 2026-06-18 | HKD 1,53 | -%0,65 | HKD 1,50 | HKD 1,68 | HKD 1,48 | 630,00K |
| 2026-06-17 | HKD 1,54 | -%2,53 | HKD 1,56 | HKD 1,68 | HKD 1,50 | 930,00K |
| 2026-06-16 | HKD 1,58 | -%7,60 | HKD 1,72 | HKD 1,72 | HKD 1,55 | 954,00K |
| 2026-06-15 | HKD 1,71 | -%6,04 | HKD 1,72 | HKD 1,80 | HKD 1,42 | 1,51M |
| 2026-06-12 | HKD 1,82 | -%27,20 | HKD 2,69 | HKD 2,69 | HKD 1,56 | 3,10M |
| 2026-06-11 | HKD 2,50 | -%3,10 | HKD 2,70 | HKD 2,70 | HKD 2,40 | 180,00K |
| 2026-06-10 | HKD 2,58 | %0,00 | HKD 2,58 | HKD 2,58 | HKD 2,58 | 15,50K |
| 2026-06-09 | HKD 2,58 | -%1,15 | HKD 2,57 | HKD 3,00 | HKD 2,41 | 1,04M |
| 2026-06-08 | HKD 2,61 | -%5,09 | HKD 2,60 | HKD 2,65 | HKD 2,60 | 34,20K |
| 2026-06-05 | HKD 2,75 | +%3,00 | HKD 2,68 | HKD 2,75 | HKD 2,50 | 363,50K |
| 2026-06-04 | HKD 2,67 | +%0,75 | HKD 2,65 | HKD 2,80 | HKD 2,65 | 212,00K |
| 2026-06-03 | HKD 2,65 | +%2,71 | HKD 2,58 | HKD 2,70 | HKD 2,58 | 204,40K |
| 2026-06-02 | HKD 2,58 | +%2,38 | HKD 2,74 | HKD 2,74 | HKD 2,58 | 177,50K |
| 2026-06-01 | HKD 2,52 | -%2,33 | HKD 2,58 | HKD 2,58 | HKD 2,43 | 209,10K |
| 2026-05-29 | HKD 2,58 | -%1,53 | HKD 2,39 | HKD 2,58 | HKD 2,32 | 344,50K |
| 2026-05-28 | HKD 2,62 | -%9,66 | HKD 2,89 | HKD 2,99 | HKD 2,48 | 1,76M |
| 2026-05-27 | HKD 2,90 | +%11,54 | HKD 2,76 | HKD 3,01 | HKD 2,76 | 1,04M |