Guotai Junan International Holdings Limited 1788
HKEX · Çin Hong Kong ÖİB · Finans
HKD 2,91+0,00 (+%0,17)
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 2,90 | +%0,17 | HKD 2,90 | HKD 2,91 | HKD 2,90 | 2,85M |
| 2026-09-30 | HKD 2,90 | -%0,17 | HKD 2,90 | HKD 2,90 | HKD 2,90 | 9,88M |
| 2026-09-29 | HKD 2,90 | +%0,17 | HKD 2,90 | HKD 2,91 | HKD 2,89 | 11,41M |
| 2026-09-28 | HKD 2,90 | -%0,34 | HKD 2,91 | HKD 2,91 | HKD 2,89 | 11,72M |
| 2026-09-25 | HKD 2,91 | %0,00 | HKD 2,90 | HKD 2,91 | HKD 2,89 | 3,27M |
| 2026-09-24 | HKD 2,91 | +%0,17 | HKD 2,90 | HKD 2,91 | HKD 2,89 | 5,81M |
| 2026-09-23 | HKD 2,90 | %0,00 | HKD 2,90 | HKD 2,91 | HKD 2,90 | 5,40M |
| 2026-09-22 | HKD 2,90 | +%0,17 | HKD 2,90 | HKD 2,90 | HKD 2,89 | 10,92M |
| 2026-09-21 | HKD 2,90 | +%0,17 | HKD 2,89 | HKD 2,90 | HKD 2,89 | 10,64M |
| 2026-09-18 | HKD 2,89 | -%0,17 | HKD 2,89 | HKD 2,90 | HKD 2,89 | 13,23M |
| 2026-09-17 | HKD 2,90 | %0,00 | HKD 2,90 | HKD 2,90 | HKD 2,89 | 10,68M |
| 2026-09-16 | HKD 2,90 | +%0,35 | HKD 2,89 | HKD 2,90 | HKD 2,88 | 25,16M |
| 2026-09-15 | HKD 2,89 | +%0,17 | HKD 2,89 | HKD 2,89 | HKD 2,88 | 17,42M |
| 2026-09-14 | HKD 2,88 | +%0,17 | HKD 2,88 | HKD 2,89 | HKD 2,88 | 10,19M |
| 2026-09-11 | HKD 2,88 | -%0,17 | HKD 2,89 | HKD 2,89 | HKD 2,88 | 18,35M |
| 2026-09-10 | HKD 2,88 | %0,00 | HKD 2,88 | HKD 2,89 | HKD 2,88 | 16,74M |
| 2026-09-09 | HKD 2,88 | %0,00 | HKD 2,88 | HKD 2,89 | HKD 2,88 | 8,05M |
| 2026-09-08 | HKD 2,88 | +%0,35 | HKD 2,88 | HKD 2,89 | HKD 2,88 | 25,41M |
| 2026-09-07 | HKD 2,88 | %0,00 | HKD 2,88 | HKD 2,88 | HKD 2,88 | 30,89M |
| 2026-09-04 | HKD 2,88 | -%0,17 | HKD 2,88 | HKD 2,89 | HKD 2,88 | 20,43M |
| 2026-09-03 | HKD 2,88 | +%0,17 | HKD 2,88 | HKD 2,88 | HKD 2,88 | 16,47M |
| 2026-09-02 | HKD 2,88 | -%0,17 | HKD 2,89 | HKD 2,89 | HKD 2,88 | 18,33M |
| 2026-09-01 | HKD 2,88 | +%0,35 | HKD 2,87 | HKD 2,88 | HKD 2,87 | 21,44M |
| 2026-08-31 | HKD 2,87 | -%0,17 | HKD 2,88 | HKD 2,88 | HKD 2,87 | 25,95M |
| 2026-08-28 | HKD 2,88 | -%0,17 | HKD 2,88 | HKD 2,89 | HKD 2,88 | 20,81M |
| 2026-08-27 | HKD 2,88 | +%0,17 | HKD 2,88 | HKD 2,88 | HKD 2,87 | 24,41M |
| 2026-08-26 | HKD 2,88 | %0,00 | HKD 2,88 | HKD 2,88 | HKD 2,88 | 36,80M |
| 2026-08-25 | HKD 2,88 | +%0,17 | HKD 2,88 | HKD 2,88 | HKD 2,87 | 24,10M |
| 2026-08-24 | HKD 2,87 | -%0,52 | HKD 2,88 | HKD 2,88 | HKD 2,87 | 19,69M |
| 2026-08-21 | HKD 2,88 | +%0,70 | HKD 2,87 | HKD 2,90 | HKD 2,87 | 54,73M |
| 2026-08-20 | HKD 2,87 | -%0,17 | HKD 2,87 | HKD 2,87 | HKD 2,86 | 37,49M |
| 2026-08-19 | HKD 2,87 | +%0,35 | HKD 2,86 | HKD 2,87 | HKD 2,86 | 66,30M |
| 2026-08-18 | HKD 2,86 | %0,00 | HKD 2,86 | HKD 2,87 | HKD 2,86 | 63,20M |
| 2026-08-17 | HKD 2,86 | -%0,17 | HKD 2,86 | HKD 2,87 | HKD 2,86 | 55,57M |
| 2026-08-14 | HKD 2,87 | +%0,35 | HKD 2,86 | HKD 2,87 | HKD 2,86 | 57,61M |
| 2026-08-13 | HKD 2,86 | -%0,35 | HKD 2,87 | HKD 2,87 | HKD 2,86 | 65,87M |
| 2026-08-12 | HKD 2,87 | %0,00 | HKD 2,87 | HKD 2,88 | HKD 2,85 | 133,73M |
| 2026-08-11 | HKD 2,87 | +%0,70 | HKD 2,86 | HKD 2,88 | HKD 2,85 | 183,26M |
| 2026-08-10 | HKD 2,85 | +%36,78 | HKD 2,85 | HKD 2,86 | HKD 2,80 | 566,27M |
| 2026-08-07 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-08-06 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-08-05 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-08-04 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-08-03 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-31 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-30 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-29 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-28 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-27 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-24 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-23 | HKD 2,08 | %0,00 | HKD 2,08 | HKD 2,08 | HKD 2,08 | 0 |
| 2026-07-22 | HKD 2,08 | -%0,95 | HKD 2,10 | HKD 2,12 | HKD 2,06 | 27,27M |
| 2026-07-21 | HKD 2,10 | -%1,41 | HKD 2,16 | HKD 2,20 | HKD 2,09 | 77,71M |
| 2026-07-20 | HKD 2,13 | +%3,90 | HKD 2,06 | HKD 2,15 | HKD 2,06 | 95,11M |
| 2026-07-17 | HKD 2,05 | %0,00 | HKD 2,06 | HKD 2,11 | HKD 1,97 | 121,25M |
| 2026-07-16 | HKD 2,05 | +%1,49 | HKD 2,03 | HKD 2,07 | HKD 2,02 | 38,77M |
| 2026-07-15 | HKD 2,02 | +%1,00 | HKD 2,01 | HKD 2,05 | HKD 1,98 | 39,83M |
| 2026-07-14 | HKD 2,00 | +%1,01 | HKD 1,97 | HKD 2,00 | HKD 1,92 | 34,33M |
| 2026-07-13 | HKD 1,98 | -%1,00 | HKD 2,02 | HKD 2,02 | HKD 1,94 | 36,40M |
| 2026-07-10 | HKD 2,00 | -%0,99 | HKD 2,02 | HKD 2,08 | HKD 1,99 | 42,41M |
| 2026-07-09 | HKD 2,02 | -%1,46 | HKD 2,07 | HKD 2,07 | HKD 1,99 | 30,81M |
| 2026-07-08 | HKD 2,05 | +%3,02 | HKD 2,00 | HKD 2,06 | HKD 1,98 | 33,19M |
| 2026-07-07 | HKD 1,99 | -%2,93 | HKD 2,05 | HKD 2,05 | HKD 1,99 | 37,21M |
| 2026-07-06 | HKD 2,05 | -%1,91 | HKD 2,12 | HKD 2,13 | HKD 2,03 | 34,26M |
| 2026-07-03 | HKD 2,09 | +%3,47 | HKD 2,02 | HKD 2,09 | HKD 2,01 | 42,03M |
| 2026-07-02 | HKD 2,02 | +%3,06 | HKD 2,03 | HKD 2,08 | HKD 1,99 | 63,11M |
| 2026-06-30 | HKD 1,96 | -%0,51 | HKD 1,97 | HKD 1,98 | HKD 1,93 | 32,54M |
| 2026-06-29 | HKD 1,97 | +%1,55 | HKD 1,94 | HKD 2,01 | HKD 1,92 | 50,06M |
| 2026-06-26 | HKD 1,94 | -%0,51 | HKD 1,95 | HKD 1,97 | HKD 1,90 | 49,14M |
| 2026-06-25 | HKD 1,95 | -%2,99 | HKD 2,01 | HKD 2,03 | HKD 1,90 | 74,50M |
| 2026-06-24 | HKD 2,01 | -%2,90 | HKD 2,09 | HKD 2,13 | HKD 1,99 | 62,02M |
| 2026-06-23 | HKD 2,07 | -%3,27 | HKD 2,16 | HKD 2,23 | HKD 2,05 | 88,89M |
| 2026-06-22 | HKD 2,14 | +%5,94 | HKD 2,02 | HKD 2,18 | HKD 1,97 | 117,46M |
| 2026-06-18 | HKD 2,02 | -%3,35 | HKD 2,10 | HKD 2,10 | HKD 2,00 | 56,45M |
| 2026-06-17 | HKD 2,09 | -%3,24 | HKD 2,18 | HKD 2,19 | HKD 2,09 | 47,51M |
| 2026-06-16 | HKD 2,16 | %0,00 | HKD 2,18 | HKD 2,18 | HKD 2,13 | 35,29M |
| 2026-06-15 | HKD 2,16 | +%1,89 | HKD 2,15 | HKD 2,26 | HKD 2,14 | 87,65M |
| 2026-06-12 | HKD 2,12 | +%1,92 | HKD 2,09 | HKD 2,19 | HKD 2,07 | 68,71M |
| 2026-06-11 | HKD 2,08 | +%0,48 | HKD 2,06 | HKD 2,10 | HKD 2,04 | 37,76M |
| 2026-06-10 | HKD 2,07 | +%0,49 | HKD 2,04 | HKD 2,08 | HKD 2,01 | 37,24M |
| 2026-06-09 | HKD 2,06 | -%0,96 | HKD 2,09 | HKD 2,12 | HKD 2,05 | 39,54M |
| 2026-06-08 | HKD 2,08 | -%1,42 | HKD 2,08 | HKD 2,09 | HKD 2,02 | 48,32M |
| 2026-06-05 | HKD 2,11 | -%2,31 | HKD 2,20 | HKD 2,20 | HKD 2,09 | 43,16M |
| 2026-06-04 | HKD 2,16 | -%3,57 | HKD 2,22 | HKD 2,23 | HKD 2,14 | 35,75M |
| 2026-06-03 | HKD 2,24 | -%2,18 | HKD 2,31 | HKD 2,31 | HKD 2,22 | 39,73M |
| 2026-06-02 | HKD 2,29 | +%2,23 | HKD 2,24 | HKD 2,31 | HKD 2,24 | 55,02M |
| 2026-06-01 | HKD 2,24 | +%3,23 | HKD 2,18 | HKD 2,26 | HKD 2,15 | 56,70M |
| 2026-05-29 | HKD 2,17 | +%3,33 | HKD 2,12 | HKD 2,20 | HKD 2,12 | 85,39M |
| 2026-05-28 | HKD 2,10 | -%3,23 | HKD 2,17 | HKD 2,17 | HKD 2,07 | 64,66M |
| 2026-05-27 | HKD 2,17 | -%0,46 | HKD 2,18 | HKD 2,22 | HKD 2,15 | 39,71M |