Most Kwai Chung Ltd. 1716
HKEX · Çin Hong Kong ÖİB · Teknoloji Hizmetleri
HKD 3,09-0,10 (-%2,99)
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 3,09 | -%2,99 | HKD 3,15 | HKD 3,15 | HKD 2,99 | 108,00K |
| 2026-09-30 | HKD 3,18 | +%7,61 | HKD 3,02 | HKD 3,35 | HKD 3,02 | 476,00K |
| 2026-09-29 | HKD 2,95 | -%2,96 | HKD 2,85 | HKD 3,30 | HKD 2,77 | 1,07M |
| 2026-09-28 | HKD 3,05 | -%11,61 | HKD 3,30 | HKD 3,44 | HKD 3,04 | 514,00K |
| 2026-09-25 | HKD 3,44 | -%1,85 | HKD 3,51 | HKD 3,51 | HKD 3,44 | 86,00K |
| 2026-09-24 | HKD 3,51 | -%8,47 | HKD 3,84 | HKD 3,84 | HKD 3,51 | 386,00K |
| 2026-09-23 | HKD 3,84 | +%7,12 | HKD 3,58 | HKD 3,96 | HKD 3,58 | 326,00K |
| 2026-09-22 | HKD 3,58 | -%10,05 | HKD 3,98 | HKD 4,00 | HKD 3,58 | 556,00K |
| 2026-09-21 | HKD 3,98 | -%0,62 | HKD 3,90 | HKD 4,01 | HKD 3,90 | 344,00K |
| 2026-09-18 | HKD 4,01 | +%1,65 | HKD 3,94 | HKD 4,05 | HKD 3,86 | 564,00K |
| 2026-09-17 | HKD 3,94 | -%2,84 | HKD 4,05 | HKD 4,11 | HKD 3,91 | 206,00K |
| 2026-09-16 | HKD 4,05 | +%1,12 | HKD 4,07 | HKD 4,16 | HKD 3,90 | 406,00K |
| 2026-09-15 | HKD 4,01 | -%5,98 | HKD 4,25 | HKD 4,25 | HKD 4,00 | 776,00K |
| 2026-09-14 | HKD 4,26 | -%3,07 | HKD 4,40 | HKD 4,40 | HKD 4,22 | 478,00K |
| 2026-09-11 | HKD 4,40 | -%1,01 | HKD 4,45 | HKD 4,75 | HKD 4,35 | 300,00K |
| 2026-09-10 | HKD 4,45 | -%1,98 | HKD 4,53 | HKD 4,55 | HKD 4,41 | 146,00K |
| 2026-09-09 | HKD 4,53 | -%1,20 | HKD 4,59 | HKD 4,59 | HKD 4,47 | 324,00K |
| 2026-09-08 | HKD 4,59 | -%1,50 | HKD 4,40 | HKD 4,80 | HKD 4,40 | 428,00K |
| 2026-09-07 | HKD 4,66 | -%2,92 | HKD 4,80 | HKD 5,01 | HKD 4,64 | 632,00K |
| 2026-09-04 | HKD 4,80 | -%12,17 | HKD 5,47 | HKD 5,50 | HKD 4,80 | 648,00K |
| 2026-09-03 | HKD 5,47 | +%15,91 | HKD 4,86 | HKD 5,50 | HKD 4,84 | 1,81M |
| 2026-09-02 | HKD 4,72 | -%0,21 | HKD 4,45 | HKD 5,03 | HKD 4,43 | 1,30M |
| 2026-09-01 | HKD 4,72 | +%17,54 | HKD 3,99 | HKD 4,95 | HKD 3,90 | 1,89M |
| 2026-08-31 | HKD 4,02 | -%2,66 | HKD 4,09 | HKD 4,09 | HKD 3,99 | 546,00K |
| 2026-08-28 | HKD 4,13 | -%4,18 | HKD 4,20 | HKD 4,20 | HKD 4,05 | 342,00K |
| 2026-08-27 | HKD 4,31 | +%2,38 | HKD 4,25 | HKD 4,32 | HKD 4,20 | 82,00K |
| 2026-08-26 | HKD 4,21 | -%2,77 | HKD 4,33 | HKD 4,34 | HKD 4,21 | 276,00K |
| 2026-08-25 | HKD 4,33 | +%2,00 | HKD 4,24 | HKD 4,39 | HKD 4,24 | 168,00K |
| 2026-08-24 | HKD 4,24 | -%1,05 | HKD 4,30 | HKD 4,30 | HKD 4,18 | 188,00K |
| 2026-08-21 | HKD 4,29 | -%0,23 | HKD 4,48 | HKD 4,50 | HKD 4,22 | 212,00K |
| 2026-08-20 | HKD 4,30 | -%0,69 | HKD 4,33 | HKD 4,37 | HKD 4,30 | 462,00K |
| 2026-08-19 | HKD 4,33 | -%4,52 | HKD 4,53 | HKD 4,53 | HKD 4,32 | 336,00K |
| 2026-08-18 | HKD 4,53 | -%3,30 | HKD 4,69 | HKD 4,69 | HKD 4,47 | 302,00K |
| 2026-08-17 | HKD 4,69 | +%1,85 | HKD 4,75 | HKD 4,96 | HKD 4,64 | 818,00K |
| 2026-08-14 | HKD 4,61 | +%1,88 | HKD 4,52 | HKD 4,74 | HKD 4,48 | 316,00K |
| 2026-08-13 | HKD 4,52 | +%0,89 | HKD 4,49 | HKD 4,70 | HKD 4,49 | 354,00K |
| 2026-08-12 | HKD 4,48 | +%0,56 | HKD 4,45 | HKD 4,59 | HKD 4,36 | 310,00K |
| 2026-08-11 | HKD 4,45 | +%0,22 | HKD 4,32 | HKD 4,60 | HKD 4,31 | 562,00K |
| 2026-08-10 | HKD 4,45 | -%2,52 | HKD 4,56 | HKD 4,56 | HKD 4,13 | 1,17M |
| 2026-08-07 | HKD 4,56 | -%0,22 | HKD 4,57 | HKD 4,72 | HKD 4,22 | 964,00K |
| 2026-08-06 | HKD 4,57 | -%0,33 | HKD 4,62 | HKD 4,71 | HKD 4,57 | 348,00K |
| 2026-08-05 | HKD 4,59 | -%4,38 | HKD 4,80 | HKD 4,80 | HKD 4,50 | 498,00K |
| 2026-08-04 | HKD 4,80 | +%4,47 | HKD 4,59 | HKD 4,86 | HKD 4,59 | 592,00K |
| 2026-08-03 | HKD 4,59 | +%0,88 | HKD 4,55 | HKD 4,60 | HKD 4,44 | 168,00K |
| 2026-07-31 | HKD 4,55 | +%6,31 | HKD 4,28 | HKD 4,66 | HKD 4,28 | 916,00K |
| 2026-07-30 | HKD 4,28 | -%2,06 | HKD 4,37 | HKD 4,61 | HKD 4,15 | 1,54M |
| 2026-07-29 | HKD 4,37 | -%7,42 | HKD 4,76 | HKD 4,86 | HKD 4,29 | 3,06M |
| 2026-07-28 | HKD 4,72 | -%5,79 | HKD 5,01 | HKD 5,04 | HKD 4,71 | 1,43M |
| 2026-07-27 | HKD 5,01 | -%4,75 | HKD 5,24 | HKD 5,24 | HKD 4,98 | 930,00K |
| 2026-07-24 | HKD 5,26 | -%5,40 | HKD 5,56 | HKD 5,56 | HKD 5,02 | 1,62M |
| 2026-07-23 | HKD 5,56 | +%6,92 | HKD 5,20 | HKD 5,79 | HKD 5,12 | 766,00K |
| 2026-07-22 | HKD 5,20 | -%2,44 | HKD 5,40 | HKD 5,57 | HKD 5,19 | 314,00K |
| 2026-07-21 | HKD 5,33 | +%1,52 | HKD 5,34 | HKD 5,39 | HKD 5,10 | 390,00K |
| 2026-07-20 | HKD 5,25 | +%2,94 | HKD 5,22 | HKD 6,00 | HKD 5,19 | 692,00K |
| 2026-07-17 | HKD 5,10 | -%10,53 | HKD 5,70 | HKD 5,70 | HKD 4,94 | 1,05M |
| 2026-07-16 | HKD 5,70 | -%2,40 | HKD 5,78 | HKD 5,84 | HKD 5,61 | 302,00K |
| 2026-07-15 | HKD 5,84 | -%0,34 | HKD 6,10 | HKD 6,10 | HKD 5,65 | 856,00K |
| 2026-07-14 | HKD 5,86 | -%8,01 | HKD 6,37 | HKD 6,39 | HKD 5,86 | 1,09M |
| 2026-07-13 | HKD 6,37 | -%4,21 | HKD 6,65 | HKD 6,73 | HKD 6,10 | 1,26M |
| 2026-07-10 | HKD 6,65 | +%3,74 | HKD 6,38 | HKD 6,68 | HKD 6,20 | 1,04M |
| 2026-07-09 | HKD 6,41 | +%0,16 | HKD 6,31 | HKD 6,60 | HKD 6,25 | 824,00K |
| 2026-07-08 | HKD 6,40 | +%1,91 | HKD 6,26 | HKD 6,51 | HKD 6,10 | 1,37M |
| 2026-07-07 | HKD 6,28 | +%17,82 | HKD 6,10 | HKD 6,91 | HKD 5,62 | 4,88M |
| 2026-07-06 | HKD 5,33 | -%10,72 | HKD 5,95 | HKD 5,96 | HKD 4,80 | 3,53M |
| 2026-07-03 | HKD 5,97 | +%17,75 | HKD 5,37 | HKD 6,22 | HKD 5,25 | 3,17M |
| 2026-07-02 | HKD 5,07 | +%4,54 | HKD 4,84 | HKD 5,30 | HKD 4,82 | 2,17M |
| 2026-06-30 | HKD 4,85 | +%1,68 | HKD 4,91 | HKD 5,39 | HKD 4,75 | 1,77M |
| 2026-06-29 | HKD 4,77 | +%3,70 | HKD 4,61 | HKD 4,98 | HKD 4,30 | 1,25M |
| 2026-06-26 | HKD 4,60 | +%8,24 | HKD 4,18 | HKD 4,66 | HKD 4,10 | 899,00K |
| 2026-06-25 | HKD 4,25 | -%5,56 | HKD 4,42 | HKD 4,52 | HKD 4,07 | 1,36M |
| 2026-06-24 | HKD 4,50 | -%2,17 | HKD 4,82 | HKD 4,86 | HKD 4,40 | 764,00K |
| 2026-06-23 | HKD 4,60 | -%9,80 | HKD 5,10 | HKD 5,10 | HKD 4,50 | 1,61M |
| 2026-06-22 | HKD 5,10 | -%3,77 | HKD 5,29 | HKD 5,29 | HKD 5,00 | 1,60M |
| 2026-06-18 | HKD 5,30 | +%3,11 | HKD 5,13 | HKD 5,46 | HKD 4,74 | 1,68M |
| 2026-06-17 | HKD 5,14 | -%3,38 | HKD 5,25 | HKD 5,44 | HKD 5,10 | 1,44M |
| 2026-06-16 | HKD 5,32 | -%9,22 | HKD 5,95 | HKD 5,95 | HKD 5,18 | 3,51M |
| 2026-06-15 | HKD 5,86 | +%1,03 | HKD 5,80 | HKD 6,35 | HKD 5,80 | 2,63M |
| 2026-06-12 | HKD 5,80 | +%0,17 | HKD 5,80 | HKD 6,28 | HKD 5,58 | 1,62M |
| 2026-06-11 | HKD 5,79 | -%6,76 | HKD 6,27 | HKD 6,31 | HKD 4,50 | 6,42M |
| 2026-06-10 | HKD 6,21 | -%7,45 | HKD 6,78 | HKD 6,90 | HKD 6,17 | 1,94M |
| 2026-06-09 | HKD 6,71 | +%8,23 | HKD 6,40 | HKD 6,86 | HKD 6,30 | 1,82M |
| 2026-06-08 | HKD 6,20 | -%12,68 | HKD 7,10 | HKD 7,10 | HKD 5,80 | 4,37M |
| 2026-06-05 | HKD 7,10 | -%7,07 | HKD 7,80 | HKD 7,95 | HKD 7,08 | 2,40M |
| 2026-06-04 | HKD 7,64 | -%0,65 | HKD 7,79 | HKD 7,79 | HKD 7,56 | 458,00K |
| 2026-06-03 | HKD 7,69 | +%0,13 | HKD 7,82 | HKD 7,82 | HKD 7,50 | 1,00M |
| 2026-06-02 | HKD 7,68 | +%1,32 | HKD 7,65 | HKD 8,05 | HKD 7,52 | 2,17M |
| 2026-06-01 | HKD 7,58 | +%2,16 | HKD 7,50 | HKD 7,80 | HKD 7,13 | 2,82M |
| 2026-05-29 | HKD 7,42 | -%7,60 | HKD 8,02 | HKD 8,46 | HKD 7,41 | 4,68M |
| 2026-05-28 | HKD 8,03 | +%4,29 | HKD 7,70 | HKD 9,05 | HKD 7,52 | 8,68M |
| 2026-05-27 | HKD 7,70 | +%7,99 | HKD 7,32 | HKD 7,70 | HKD 7,14 | 2,75M |