CGN New Energy Holdings Co., Ltd. 1811
HKEX · Çin Hong Kong ÖİB · Kamu Hizmetleri
HKD 2,07+0,06 (+%3,24)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2,07 | +%3,24 | HKD 2,04 | HKD 2,09 | HKD 2,00 | 7,26M |
| 2026-09-29 | HKD 2,01 | +%0,50 | HKD 2,00 | HKD 2,05 | HKD 2,00 | 4,60M |
| 2026-09-28 | HKD 2,00 | +%2,84 | HKD 1,95 | HKD 2,04 | HKD 1,95 | 9,63M |
| 2026-09-25 | HKD 1,94 | -%2,51 | HKD 1,97 | HKD 1,97 | HKD 1,91 | 1,53M |
| 2026-09-24 | HKD 1,99 | %0,00 | HKD 2,00 | HKD 2,02 | HKD 1,98 | 7,12M |
| 2026-09-23 | HKD 1,99 | -%1,97 | HKD 2,03 | HKD 2,06 | HKD 1,99 | 6,58M |
| 2026-09-22 | HKD 2,03 | -%3,10 | HKD 2,08 | HKD 2,09 | HKD 2,02 | 5,63M |
| 2026-09-21 | HKD 2,10 | +%0,24 | HKD 2,10 | HKD 2,11 | HKD 2,09 | 4,84M |
| 2026-09-18 | HKD 2,09 | +%0,24 | HKD 2,10 | HKD 2,12 | HKD 2,09 | 5,51M |
| 2026-09-17 | HKD 2,09 | -%1,65 | HKD 2,12 | HKD 2,13 | HKD 2,08 | 4,13M |
| 2026-09-16 | HKD 2,12 | -%0,47 | HKD 2,13 | HKD 2,14 | HKD 2,12 | 2,60M |
| 2026-09-15 | HKD 2,13 | -%0,93 | HKD 2,15 | HKD 2,16 | HKD 2,12 | 3,52M |
| 2026-09-14 | HKD 2,15 | -%0,46 | HKD 2,16 | HKD 2,18 | HKD 2,15 | 3,10M |
| 2026-09-11 | HKD 2,16 | -%0,92 | HKD 2,20 | HKD 2,20 | HKD 2,14 | 2,93M |
| 2026-09-10 | HKD 2,18 | +%0,69 | HKD 2,14 | HKD 2,18 | HKD 2,13 | 3,37M |
| 2026-09-09 | HKD 2,16 | +%0,23 | HKD 2,18 | HKD 2,19 | HKD 2,15 | 3,73M |
| 2026-09-08 | HKD 2,16 | +%1,89 | HKD 2,13 | HKD 2,16 | HKD 2,12 | 3,90M |
| 2026-09-07 | HKD 2,12 | -%0,24 | HKD 2,13 | HKD 2,13 | HKD 2,11 | 1,99M |
| 2026-09-04 | HKD 2,13 | +%0,95 | HKD 2,12 | HKD 2,13 | HKD 2,12 | 3,16M |
| 2026-09-03 | HKD 2,11 | +%0,24 | HKD 2,12 | HKD 2,13 | HKD 2,10 | 2,23M |
| 2026-09-02 | HKD 2,10 | -%0,94 | HKD 2,12 | HKD 2,13 | HKD 2,09 | 4,40M |
| 2026-09-01 | HKD 2,12 | +%0,47 | HKD 2,11 | HKD 2,13 | HKD 2,11 | 2,58M |
| 2026-08-31 | HKD 2,11 | -%1,17 | HKD 2,13 | HKD 2,13 | HKD 2,10 | 3,63M |
| 2026-08-28 | HKD 2,13 | -%2,95 | HKD 2,18 | HKD 2,21 | HKD 2,13 | 4,02M |
| 2026-08-27 | HKD 2,20 | %0,00 | HKD 2,19 | HKD 2,23 | HKD 2,16 | 4,43M |
| 2026-08-26 | HKD 2,20 | +%2,09 | HKD 2,17 | HKD 2,20 | HKD 2,15 | 5,52M |
| 2026-08-25 | HKD 2,15 | +%0,47 | HKD 2,14 | HKD 2,17 | HKD 2,14 | 2,52M |
| 2026-08-24 | HKD 2,14 | -%0,46 | HKD 2,15 | HKD 2,17 | HKD 2,12 | 4,33M |
| 2026-08-21 | HKD 2,15 | +%2,62 | HKD 2,11 | HKD 2,15 | HKD 2,10 | 5,29M |
| 2026-08-20 | HKD 2,10 | +%0,24 | HKD 2,10 | HKD 2,14 | HKD 2,08 | 5,01M |
| 2026-08-19 | HKD 2,10 | +%0,96 | HKD 2,09 | HKD 2,10 | HKD 2,05 | 3,87M |
| 2026-08-18 | HKD 2,08 | -%1,66 | HKD 2,13 | HKD 2,13 | HKD 2,08 | 3,84M |
| 2026-08-17 | HKD 2,11 | +%1,44 | HKD 2,09 | HKD 2,13 | HKD 2,07 | 5,00M |
| 2026-08-14 | HKD 2,08 | %0,00 | HKD 2,07 | HKD 2,09 | HKD 2,04 | 6,51M |
| 2026-08-13 | HKD 2,08 | +%0,97 | HKD 2,05 | HKD 2,09 | HKD 2,05 | 10,98M |
| 2026-08-12 | HKD 2,06 | -%8,65 | HKD 2,14 | HKD 2,16 | HKD 2,01 | 53,48M |
| 2026-08-11 | HKD 2,26 | +%0,67 | HKD 2,23 | HKD 2,26 | HKD 2,22 | 4,23M |
| 2026-08-10 | HKD 2,24 | +%1,36 | HKD 2,21 | HKD 2,24 | HKD 2,21 | 2,73M |
| 2026-08-07 | HKD 2,21 | -%0,45 | HKD 2,22 | HKD 2,22 | HKD 2,19 | 5,36M |
| 2026-08-06 | HKD 2,22 | -%3,06 | HKD 2,29 | HKD 2,29 | HKD 2,21 | 4,33M |
| 2026-08-05 | HKD 2,29 | +%0,44 | HKD 2,29 | HKD 2,30 | HKD 2,25 | 4,90M |
| 2026-08-04 | HKD 2,28 | -%0,87 | HKD 2,33 | HKD 2,33 | HKD 2,27 | 3,09M |
| 2026-08-03 | HKD 2,30 | -%1,29 | HKD 2,32 | HKD 2,36 | HKD 2,30 | 3,90M |
| 2026-07-31 | HKD 2,33 | +%0,87 | HKD 2,31 | HKD 2,34 | HKD 2,30 | 1,53M |
| 2026-07-30 | HKD 2,31 | %0,00 | HKD 2,31 | HKD 2,33 | HKD 2,29 | 3,38M |
| 2026-07-29 | HKD 2,31 | +%0,87 | HKD 2,30 | HKD 2,32 | HKD 2,29 | 3,40M |
| 2026-07-28 | HKD 2,29 | %0,00 | HKD 2,25 | HKD 2,30 | HKD 2,25 | 4,52M |
| 2026-07-27 | HKD 2,29 | -%0,43 | HKD 2,32 | HKD 2,32 | HKD 2,28 | 2,59M |
| 2026-07-24 | HKD 2,30 | -%2,95 | HKD 2,33 | HKD 2,35 | HKD 2,28 | 3,13M |
| 2026-07-23 | HKD 2,37 | +%0,85 | HKD 2,36 | HKD 2,39 | HKD 2,34 | 3,47M |
| 2026-07-22 | HKD 2,35 | +%1,29 | HKD 2,33 | HKD 2,36 | HKD 2,31 | 2,89M |
| 2026-07-21 | HKD 2,32 | +%0,87 | HKD 2,30 | HKD 2,35 | HKD 2,28 | 3,76M |
| 2026-07-20 | HKD 2,30 | +%1,32 | HKD 2,28 | HKD 2,32 | HKD 2,27 | 5,55M |
| 2026-07-17 | HKD 2,27 | +%0,44 | HKD 2,26 | HKD 2,28 | HKD 2,22 | 7,76M |
| 2026-07-16 | HKD 2,26 | -%0,44 | HKD 2,26 | HKD 2,28 | HKD 2,24 | 5,82M |
| 2026-07-15 | HKD 2,27 | +%2,25 | HKD 2,22 | HKD 2,28 | HKD 2,19 | 7,33M |
| 2026-07-14 | HKD 2,22 | +%0,91 | HKD 2,18 | HKD 2,23 | HKD 2,16 | 3,03M |
| 2026-07-13 | HKD 2,20 | +%0,46 | HKD 2,19 | HKD 2,20 | HKD 2,16 | 4,94M |
| 2026-07-10 | HKD 2,19 | +%1,39 | HKD 2,16 | HKD 2,22 | HKD 2,15 | 4,17M |
| 2026-07-09 | HKD 2,16 | -%0,92 | HKD 2,18 | HKD 2,20 | HKD 2,15 | 3,97M |
| 2026-07-08 | HKD 2,18 | +%1,40 | HKD 2,17 | HKD 2,19 | HKD 2,14 | 3,48M |
| 2026-07-07 | HKD 2,15 | -%2,27 | HKD 2,21 | HKD 2,20 | HKD 2,15 | 4,26M |
| 2026-07-06 | HKD 2,20 | %0,00 | HKD 2,20 | HKD 2,23 | HKD 2,16 | 7,08M |
| 2026-07-03 | HKD 2,20 | +%2,80 | HKD 2,16 | HKD 2,22 | HKD 2,14 | 5,69M |
| 2026-07-02 | HKD 2,14 | -%0,47 | HKD 2,17 | HKD 2,22 | HKD 2,12 | 8,12M |
| 2026-06-30 | HKD 2,15 | -%3,59 | HKD 2,21 | HKD 2,24 | HKD 2,15 | 6,82M |
| 2026-06-29 | HKD 2,23 | +%2,29 | HKD 2,20 | HKD 2,23 | HKD 2,19 | 9,03M |
| 2026-06-26 | HKD 2,18 | -%0,46 | HKD 2,18 | HKD 2,21 | HKD 2,16 | 6,96M |
| 2026-06-25 | HKD 2,19 | -%1,35 | HKD 2,22 | HKD 2,22 | HKD 2,17 | 7,35M |
| 2026-06-24 | HKD 2,22 | -%1,33 | HKD 2,25 | HKD 2,28 | HKD 2,20 | 6,79M |
| 2026-06-23 | HKD 2,25 | -%0,88 | HKD 2,27 | HKD 2,28 | HKD 2,24 | 8,36M |
| 2026-06-22 | HKD 2,27 | -%1,73 | HKD 2,33 | HKD 2,32 | HKD 2,25 | 10,97M |
| 2026-06-18 | HKD 2,31 | -%5,33 | HKD 2,45 | HKD 2,45 | HKD 2,30 | 15,55M |
| 2026-06-17 | HKD 2,44 | -%0,81 | HKD 2,46 | HKD 2,49 | HKD 2,41 | 7,16M |
| 2026-06-16 | HKD 2,46 | -%5,02 | HKD 2,59 | HKD 2,59 | HKD 2,43 | 15,52M |
| 2026-06-15 | HKD 2,59 | -%0,77 | HKD 2,61 | HKD 2,66 | HKD 2,58 | 5,69M |
| 2026-06-12 | HKD 2,61 | -%2,61 | HKD 2,68 | HKD 2,73 | HKD 2,61 | 9,27M |
| 2026-06-11 | HKD 2,68 | +%0,75 | HKD 2,64 | HKD 2,77 | HKD 2,62 | 13,20M |
| 2026-06-10 | HKD 2,66 | %0,00 | HKD 2,66 | HKD 2,71 | HKD 2,58 | 15,52M |
| 2026-06-09 | HKD 2,66 | +%1,14 | HKD 2,64 | HKD 2,70 | HKD 2,55 | 12,74M |
| 2026-06-08 | HKD 2,63 | -%1,13 | HKD 2,68 | HKD 2,71 | HKD 2,59 | 12,38M |
| 2026-06-05 | HKD 2,66 | -%6,67 | HKD 2,84 | HKD 2,93 | HKD 2,66 | 26,85M |
| 2026-06-04 | HKD 2,85 | %0,00 | HKD 2,85 | HKD 2,88 | HKD 2,74 | 17,18M |
| 2026-06-03 | HKD 2,85 | +%1,06 | HKD 2,73 | HKD 2,87 | HKD 2,70 | 23,59M |
| 2026-06-02 | HKD 2,82 | +%1,44 | HKD 2,79 | HKD 2,84 | HKD 2,73 | 13,62M |
| 2026-06-01 | HKD 2,78 | +%1,46 | HKD 2,75 | HKD 2,81 | HKD 2,70 | 7,73M |
| 2026-05-29 | HKD 2,74 | +%1,86 | HKD 2,69 | HKD 2,79 | HKD 2,67 | 10,59M |
| 2026-05-28 | HKD 2,69 | -%0,74 | HKD 2,72 | HKD 2,75 | HKD 2,67 | 5,34M |
| 2026-05-27 | HKD 2,71 | +%0,37 | HKD 2,70 | HKD 2,76 | HKD 2,68 | 7,09M |
| 2026-05-26 | HKD 2,70 | +%1,12 | HKD 2,69 | HKD 2,77 | HKD 2,64 | 13,84M |