Global Chinese Business Club 1757
HKEX · Çin Hong Kong ÖİB · Endüstriyel Hizmetler
HKD 5,09+0,03 (+%0,49)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 5,09 | +%0,49 | HKD 5,06 | HKD 5,09 | HKD 4,80 | 16,00K |
| 2026-09-29 | HKD 5,06 | +%1,20 | HKD 5,10 | HKD 5,10 | HKD 5,05 | 26,00K |
| 2026-09-28 | HKD 5,00 | -%2,91 | HKD 5,10 | HKD 5,11 | HKD 5,00 | 5,00K |
| 2026-09-25 | HKD 5,15 | +%7,07 | HKD 4,81 | HKD 5,15 | HKD 4,81 | 9,00K |
| 2026-09-24 | HKD 4,81 | -%1,54 | HKD 5,10 | HKD 5,10 | HKD 4,80 | 23,00K |
| 2026-09-23 | HKD 4,89 | -%0,31 | HKD 4,91 | HKD 4,91 | HKD 4,89 | 45,00K |
| 2026-09-22 | HKD 4,90 | -%2,00 | HKD 5,14 | HKD 5,14 | HKD 4,90 | 27,00K |
| 2026-09-21 | HKD 5,00 | +%2,46 | HKD 5,00 | HKD 5,00 | HKD 4,99 | 7,00K |
| 2026-09-18 | HKD 4,88 | -%4,22 | HKD 5,11 | HKD 5,11 | HKD 4,88 | 62,00K |
| 2026-09-17 | HKD 5,09 | +%0,30 | HKD 5,09 | HKD 5,09 | HKD 5,09 | 0 |
| 2026-09-16 | HKD 5,08 | -%2,21 | HKD 5,42 | HKD 5,42 | HKD 5,07 | 2,00K |
| 2026-09-15 | HKD 5,20 | +%0,10 | HKD 5,19 | HKD 5,20 | HKD 5,19 | 3,00K |
| 2026-09-14 | HKD 5,19 | +%0,39 | HKD 5,20 | HKD 5,20 | HKD 5,15 | 34,00K |
| 2026-09-11 | HKD 5,17 | +%0,39 | HKD 5,20 | HKD 5,20 | HKD 4,99 | 137,00K |
| 2026-09-10 | HKD 5,15 | -%0,48 | HKD 5,18 | HKD 5,18 | HKD 5,10 | 23,00K |
| 2026-09-09 | HKD 5,18 | -%0,58 | HKD 5,20 | HKD 5,20 | HKD 5,10 | 6,00K |
| 2026-09-08 | HKD 5,20 | +%1,46 | HKD 5,20 | HKD 5,20 | HKD 5,20 | 13,00K |
| 2026-09-07 | HKD 5,13 | +%0,98 | HKD 5,14 | HKD 5,22 | HKD 5,13 | 39,00K |
| 2026-09-04 | HKD 5,08 | -%4,24 | HKD 5,31 | HKD 5,33 | HKD 5,08 | 68,00K |
| 2026-09-03 | HKD 5,30 | %0,00 | HKD 5,30 | HKD 5,30 | HKD 5,30 | 0 |
| 2026-09-02 | HKD 5,30 | +%1,05 | HKD 5,10 | HKD 5,43 | HKD 5,10 | 47,00K |
| 2026-09-01 | HKD 5,25 | +%4,06 | HKD 5,18 | HKD 5,41 | HKD 5,18 | 8,00K |
| 2026-08-31 | HKD 5,05 | -%6,83 | HKD 5,42 | HKD 5,43 | HKD 5,05 | 50,00K |
| 2026-08-28 | HKD 5,41 | -%0,09 | HKD 5,37 | HKD 5,49 | HKD 5,37 | 10,00K |
| 2026-08-27 | HKD 5,42 | -%0,55 | HKD 5,59 | HKD 5,60 | HKD 5,38 | 48,00K |
| 2026-08-26 | HKD 5,45 | -%0,91 | HKD 5,36 | HKD 5,58 | HKD 5,36 | 42,00K |
| 2026-08-25 | HKD 5,50 | +%2,80 | HKD 5,31 | HKD 5,51 | HKD 5,31 | 16,00K |
| 2026-08-24 | HKD 5,35 | -%3,08 | HKD 5,50 | HKD 5,50 | HKD 5,34 | 116,00K |
| 2026-08-21 | HKD 5,52 | -%3,07 | HKD 5,32 | HKD 5,98 | HKD 5,31 | 159,00K |
| 2026-08-20 | HKD 5,70 | +%5,17 | HKD 5,41 | HKD 5,76 | HKD 5,30 | 142,00K |
| 2026-08-19 | HKD 5,41 | +%0,28 | HKD 5,40 | HKD 5,75 | HKD 5,30 | 191,00K |
| 2026-08-18 | HKD 5,40 | -%2,61 | HKD 5,53 | HKD 5,53 | HKD 5,30 | 62,00K |
| 2026-08-17 | HKD 5,55 | -%0,45 | HKD 5,53 | HKD 5,83 | HKD 5,50 | 38,00K |
| 2026-08-14 | HKD 5,57 | -%0,71 | HKD 5,61 | HKD 5,61 | HKD 5,40 | 53,00K |
| 2026-08-13 | HKD 5,61 | -%1,58 | HKD 5,70 | HKD 5,74 | HKD 5,58 | 53,00K |
| 2026-08-12 | HKD 5,70 | -%1,72 | HKD 5,60 | HKD 5,70 | HKD 5,51 | 25,00K |
| 2026-08-11 | HKD 5,80 | +%3,20 | HKD 5,90 | HKD 5,90 | HKD 5,74 | 37,00K |
| 2026-08-10 | HKD 5,62 | +%2,65 | HKD 5,53 | HKD 5,63 | HKD 5,51 | 21,00K |
| 2026-08-07 | HKD 5,47 | +%1,39 | HKD 5,40 | HKD 5,60 | HKD 5,40 | 35,00K |
| 2026-08-06 | HKD 5,40 | -%3,57 | HKD 5,69 | HKD 6,49 | HKD 5,40 | 360,00K |
| 2026-08-05 | HKD 5,60 | +%5,36 | HKD 5,30 | HKD 5,74 | HKD 5,30 | 92,00K |
| 2026-08-04 | HKD 5,32 | -%1,57 | HKD 5,80 | HKD 5,80 | HKD 5,30 | 135,00K |
| 2026-08-03 | HKD 5,40 | +%1,89 | HKD 5,50 | HKD 5,85 | HKD 5,30 | 235,00K |
| 2026-07-31 | HKD 5,30 | +%0,19 | HKD 5,49 | HKD 5,49 | HKD 5,23 | 217,00K |
| 2026-07-30 | HKD 5,29 | +%1,93 | HKD 5,22 | HKD 5,62 | HKD 5,17 | 85,00K |
| 2026-07-29 | HKD 5,19 | -%5,12 | HKD 5,50 | HKD 5,50 | HKD 5,05 | 367,00K |
| 2026-07-28 | HKD 5,47 | +%2,24 | HKD 6,00 | HKD 6,00 | HKD 5,35 | 413,00K |
| 2026-07-27 | HKD 5,35 | -%7,76 | HKD 5,87 | HKD 6,48 | HKD 5,30 | 978,00K |
| 2026-07-24 | HKD 5,80 | -%26,30 | HKD 7,95 | HKD 7,95 | HKD 5,30 | 3,19M |
| 2026-07-23 | HKD 7,87 | +%35,22 | HKD 5,72 | HKD 8,02 | HKD 5,14 | 1,89M |
| 2026-07-22 | HKD 5,82 | -%28,50 | HKD 8,00 | HKD 8,00 | HKD 4,95 | 3,46M |
| 2026-07-21 | HKD 8,14 | -%12,47 | HKD 9,31 | HKD 9,31 | HKD 7,49 | 759,00K |
| 2026-07-20 | HKD 9,30 | -%30,55 | HKD 13,39 | HKD 13,39 | HKD 7,60 | 1,08M |
| 2026-07-17 | HKD 13,39 | -%8,91 | HKD 15,29 | HKD 15,29 | HKD 13,00 | 824,00K |
| 2026-07-16 | HKD 14,70 | -%3,29 | HKD 15,46 | HKD 15,46 | HKD 14,70 | 34,00K |
| 2026-07-15 | HKD 15,20 | +%1,33 | HKD 15,40 | HKD 15,40 | HKD 14,70 | 754,50K |
| 2026-07-14 | HKD 15,00 | +%0,54 | HKD 14,93 | HKD 15,57 | HKD 14,79 | 753,50K |
| 2026-07-13 | HKD 14,92 | -%0,47 | HKD 15,00 | HKD 15,00 | HKD 14,69 | 101,00K |
| 2026-07-10 | HKD 14,99 | -%2,98 | HKD 15,45 | HKD 15,45 | HKD 14,83 | 793,00K |
| 2026-07-09 | HKD 15,45 | -%1,90 | HKD 15,99 | HKD 15,99 | HKD 15,00 | 755,00K |
| 2026-07-08 | HKD 15,75 | +%0,96 | HKD 15,60 | HKD 16,00 | HKD 15,60 | 746,00K |
| 2026-07-07 | HKD 15,60 | -%1,70 | HKD 16,00 | HKD 16,30 | HKD 15,07 | 750,00K |
| 2026-07-06 | HKD 15,87 | +%10,36 | HKD 14,98 | HKD 16,49 | HKD 14,87 | 740,00K |
| 2026-07-03 | HKD 14,38 | -%14,66 | HKD 16,36 | HKD 16,97 | HKD 13,49 | 1,23M |
| 2026-07-02 | HKD 16,85 | -%2,38 | HKD 17,05 | HKD 17,05 | HKD 16,36 | 1,24M |
| 2026-06-30 | HKD 17,26 | +%0,88 | HKD 17,28 | HKD 17,48 | HKD 16,64 | 223,02K |
| 2026-06-29 | HKD 17,11 | +%2,76 | HKD 16,65 | HKD 17,42 | HKD 16,65 | 424,24K |
| 2026-06-26 | HKD 16,65 | %0,00 | HKD 16,81 | HKD 16,81 | HKD 16,30 | 149,15K |
| 2026-06-25 | HKD 16,65 | -%0,36 | HKD 16,88 | HKD 17,15 | HKD 16,50 | 944,00K |
| 2026-06-24 | HKD 16,71 | -%0,54 | HKD 16,80 | HKD 16,80 | HKD 16,40 | 339,00K |
| 2026-06-23 | HKD 16,80 | -%0,47 | HKD 16,71 | HKD 17,34 | HKD 16,23 | 770,00K |
| 2026-06-22 | HKD 16,88 | -%2,14 | HKD 17,08 | HKD 17,25 | HKD 16,60 | 272,74K |
| 2026-06-18 | HKD 17,25 | -%0,86 | HKD 17,23 | HKD 17,39 | HKD 16,82 | 187,98K |
| 2026-06-17 | HKD 17,40 | +%6,75 | HKD 16,14 | HKD 17,89 | HKD 16,14 | 299,26K |
| 2026-06-16 | HKD 16,30 | -%0,06 | HKD 16,16 | HKD 16,30 | HKD 15,63 | 207,53K |
| 2026-06-15 | HKD 16,31 | -%2,22 | HKD 16,55 | HKD 16,88 | HKD 15,90 | 152,02K |
| 2026-06-12 | HKD 16,68 | -%0,24 | HKD 16,60 | HKD 16,98 | HKD 16,45 | 107,53K |
| 2026-06-11 | HKD 16,72 | -%0,54 | HKD 16,66 | HKD 17,00 | HKD 16,40 | 124,13K |
| 2026-06-10 | HKD 16,81 | +%0,66 | HKD 16,55 | HKD 17,00 | HKD 16,55 | 69,65K |
| 2026-06-09 | HKD 16,70 | -%0,24 | HKD 16,66 | HKD 16,99 | HKD 16,66 | 72,00K |
| 2026-06-08 | HKD 16,74 | -%3,46 | HKD 17,15 | HKD 17,64 | HKD 16,74 | 195,56K |
| 2026-06-05 | HKD 17,34 | +%0,23 | HKD 17,14 | HKD 17,77 | HKD 16,78 | 350,00K |
| 2026-06-04 | HKD 17,30 | -%2,04 | HKD 17,48 | HKD 17,95 | HKD 17,00 | 178,00K |
| 2026-06-03 | HKD 17,66 | -%1,89 | HKD 18,17 | HKD 18,16 | HKD 17,40 | 169,00K |
| 2026-06-02 | HKD 18,00 | -%0,66 | HKD 18,19 | HKD 18,20 | HKD 17,78 | 221,00K |
| 2026-06-01 | HKD 18,12 | +%0,44 | HKD 18,17 | HKD 18,29 | HKD 17,60 | 140,00K |
| 2026-05-29 | HKD 18,04 | +%3,09 | HKD 17,38 | HKD 18,27 | HKD 17,38 | 431,00K |
| 2026-05-28 | HKD 17,50 | +%3,18 | HKD 17,49 | HKD 17,70 | HKD 17,07 | 294,00K |
| 2026-05-27 | HKD 16,96 | +%7,68 | HKD 16,80 | HKD 16,98 | HKD 15,75 | 362,15K |
| 2026-05-26 | HKD 15,75 | -%7,35 | HKD 16,65 | HKD 16,86 | HKD 14,90 | 506,00K |