FWD Group Holdings Limited 1828
HKEX · Çin Hong Kong ÖİB · Finans
HKD 34,10-1,16 (-%3,29)
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 34,10 | -%3,29 | HKD 35,10 | HKD 35,10 | HKD 34,00 | 526,64K |
| 2026-09-29 | HKD 35,26 | -%1,78 | HKD 36,00 | HKD 36,00 | HKD 35,00 | 930,48K |
| 2026-09-28 | HKD 35,90 | +%3,58 | HKD 34,66 | HKD 35,96 | HKD 34,66 | 642,78K |
| 2026-09-25 | HKD 34,66 | +%1,35 | HKD 33,60 | HKD 34,70 | HKD 33,58 | 284,54K |
| 2026-09-24 | HKD 34,20 | -%0,23 | HKD 34,00 | HKD 34,68 | HKD 33,56 | 1,54M |
| 2026-09-23 | HKD 34,28 | -%4,30 | HKD 35,80 | HKD 36,42 | HKD 34,26 | 631,17K |
| 2026-09-22 | HKD 35,82 | -%0,50 | HKD 36,20 | HKD 36,72 | HKD 35,14 | 1,31M |
| 2026-09-21 | HKD 36,00 | +%3,09 | HKD 34,86 | HKD 36,30 | HKD 34,34 | 1,22M |
| 2026-09-18 | HKD 34,92 | +%3,31 | HKD 33,80 | HKD 34,92 | HKD 33,26 | 10,96M |
| 2026-09-17 | HKD 33,80 | +%0,96 | HKD 33,20 | HKD 33,98 | HKD 32,82 | 500,30K |
| 2026-09-16 | HKD 33,48 | -%2,67 | HKD 34,40 | HKD 34,70 | HKD 33,20 | 563,00K |
| 2026-09-15 | HKD 34,40 | +%0,82 | HKD 34,30 | HKD 35,16 | HKD 34,00 | 768,57K |
| 2026-09-14 | HKD 34,12 | +%1,85 | HKD 33,44 | HKD 34,14 | HKD 33,30 | 423,96K |
| 2026-09-11 | HKD 33,50 | +%0,84 | HKD 33,50 | HKD 33,60 | HKD 32,76 | 267,15K |
| 2026-09-10 | HKD 33,22 | -%1,42 | HKD 33,40 | HKD 33,40 | HKD 32,92 | 455,64K |
| 2026-09-09 | HKD 33,70 | +%2,43 | HKD 32,90 | HKD 33,70 | HKD 32,72 | 498,00K |
| 2026-09-08 | HKD 32,90 | -%0,42 | HKD 32,58 | HKD 33,48 | HKD 32,78 | 315,72K |
| 2026-09-07 | HKD 33,04 | -%2,25 | HKD 34,12 | HKD 34,12 | HKD 32,92 | 297,15K |
| 2026-09-04 | HKD 33,80 | +%0,66 | HKD 34,00 | HKD 34,18 | HKD 33,46 | 558,28K |
| 2026-09-03 | HKD 33,58 | +%1,39 | HKD 33,18 | HKD 33,78 | HKD 32,98 | 787,38K |
| 2026-09-02 | HKD 33,12 | +%2,60 | HKD 31,84 | HKD 33,18 | HKD 31,80 | 731,94K |
| 2026-09-01 | HKD 32,28 | +%0,12 | HKD 32,00 | HKD 32,58 | HKD 31,80 | 427,08K |
| 2026-08-31 | HKD 32,24 | -%2,83 | HKD 33,32 | HKD 33,32 | HKD 31,16 | 1,03M |
| 2026-08-28 | HKD 33,18 | +%5,67 | HKD 31,38 | HKD 33,24 | HKD 31,38 | 1,67M |
| 2026-08-27 | HKD 31,40 | +%4,39 | HKD 31,00 | HKD 31,66 | HKD 30,00 | 721,74K |
| 2026-08-26 | HKD 30,08 | +%3,08 | HKD 29,20 | HKD 31,30 | HKD 29,10 | 989,22K |
| 2026-08-25 | HKD 29,18 | +%2,89 | HKD 28,50 | HKD 29,30 | HKD 28,36 | 242,70K |
| 2026-08-24 | HKD 28,36 | +%1,29 | HKD 28,02 | HKD 28,54 | HKD 27,90 | 298,31K |
| 2026-08-21 | HKD 28,00 | +%0,65 | HKD 27,86 | HKD 28,10 | HKD 27,50 | 210,04K |
| 2026-08-20 | HKD 27,82 | +%0,36 | HKD 27,86 | HKD 28,24 | HKD 27,70 | 199,35K |
| 2026-08-19 | HKD 27,72 | -%4,68 | HKD 28,70 | HKD 29,00 | HKD 27,70 | 430,42K |
| 2026-08-18 | HKD 29,08 | -%1,89 | HKD 29,32 | HKD 29,38 | HKD 28,94 | 71,01K |
| 2026-08-17 | HKD 29,64 | +%2,56 | HKD 29,20 | HKD 29,80 | HKD 29,00 | 283,81K |
| 2026-08-14 | HKD 28,90 | -%0,28 | HKD 28,72 | HKD 29,04 | HKD 28,50 | 152,94K |
| 2026-08-13 | HKD 28,98 | +%0,07 | HKD 28,88 | HKD 29,08 | HKD 28,54 | 176,27K |
| 2026-08-12 | HKD 28,96 | -%0,96 | HKD 29,04 | HKD 29,18 | HKD 28,50 | 220,84K |
| 2026-08-11 | HKD 29,24 | -%2,60 | HKD 30,02 | HKD 30,02 | HKD 29,16 | 206,85K |
| 2026-08-10 | HKD 30,02 | -%0,13 | HKD 29,96 | HKD 30,18 | HKD 29,82 | 107,32K |
| 2026-08-07 | HKD 30,06 | +%1,14 | HKD 29,52 | HKD 30,16 | HKD 29,20 | 235,95K |
| 2026-08-06 | HKD 29,72 | -%5,59 | HKD 30,72 | HKD 30,72 | HKD 29,56 | 461,10K |
| 2026-08-05 | HKD 31,48 | +%0,25 | HKD 31,50 | HKD 31,70 | HKD 30,90 | 371,51K |
| 2026-08-04 | HKD 31,40 | -%1,26 | HKD 32,00 | HKD 32,64 | HKD 31,10 | 361,47K |
| 2026-08-03 | HKD 31,80 | +%6,00 | HKD 30,34 | HKD 32,00 | HKD 30,28 | 1,11M |
| 2026-07-31 | HKD 30,00 | +%0,87 | HKD 29,66 | HKD 30,52 | HKD 29,58 | 361,70K |
| 2026-07-30 | HKD 29,74 | +%1,16 | HKD 29,40 | HKD 29,80 | HKD 29,40 | 206,72K |
| 2026-07-29 | HKD 29,40 | -%0,20 | HKD 29,50 | HKD 29,88 | HKD 29,40 | 102,30K |
| 2026-07-28 | HKD 29,46 | -%1,67 | HKD 29,60 | HKD 29,90 | HKD 29,40 | 100,40K |
| 2026-07-27 | HKD 29,96 | +%1,84 | HKD 29,40 | HKD 29,96 | HKD 29,38 | 138,50K |
| 2026-07-24 | HKD 29,42 | -%1,67 | HKD 29,76 | HKD 29,76 | HKD 29,30 | 84,41K |
| 2026-07-23 | HKD 29,92 | +%0,61 | HKD 29,50 | HKD 30,02 | HKD 29,30 | 324,04K |
| 2026-07-22 | HKD 29,74 | -%0,67 | HKD 29,94 | HKD 29,94 | HKD 29,32 | 262,10K |
| 2026-07-21 | HKD 29,94 | +%1,91 | HKD 29,38 | HKD 30,00 | HKD 29,14 | 198,52K |
| 2026-07-20 | HKD 29,38 | +%0,20 | HKD 29,60 | HKD 29,88 | HKD 29,20 | 153,60K |
| 2026-07-17 | HKD 29,32 | -%1,41 | HKD 29,82 | HKD 29,82 | HKD 29,02 | 144,88K |
| 2026-07-16 | HKD 29,74 | +%0,68 | HKD 29,60 | HKD 30,70 | HKD 29,60 | 439,89K |
| 2026-07-15 | HKD 29,54 | +%2,07 | HKD 29,10 | HKD 29,78 | HKD 28,50 | 608,60K |
| 2026-07-14 | HKD 28,94 | +%0,28 | HKD 28,86 | HKD 29,04 | HKD 28,20 | 526,60K |
| 2026-07-13 | HKD 28,86 | -%0,48 | HKD 29,74 | HKD 29,74 | HKD 28,50 | 219,88K |
| 2026-07-10 | HKD 29,00 | +%0,42 | HKD 29,08 | HKD 29,60 | HKD 28,60 | 473,13K |
| 2026-07-09 | HKD 28,88 | -%0,55 | HKD 29,04 | HKD 29,20 | HKD 28,60 | 281,96K |
| 2026-07-08 | HKD 29,04 | +%5,14 | HKD 27,72 | HKD 29,08 | HKD 27,58 | 394,82K |
| 2026-07-07 | HKD 27,62 | -%1,57 | HKD 28,54 | HKD 28,54 | HKD 27,50 | 192,37K |
| 2026-07-06 | HKD 28,06 | -%0,07 | HKD 28,26 | HKD 28,26 | HKD 27,24 | 367,36K |
| 2026-07-03 | HKD 28,08 | -%0,57 | HKD 28,24 | HKD 28,82 | HKD 27,56 | 556,79K |
| 2026-07-02 | HKD 28,24 | -%0,56 | HKD 28,28 | HKD 29,26 | HKD 28,06 | 350,00K |
| 2026-06-30 | HKD 28,40 | +%2,16 | HKD 27,88 | HKD 28,50 | HKD 26,80 | 719,99K |
| 2026-06-29 | HKD 27,80 | +%0,22 | HKD 27,90 | HKD 27,90 | HKD 27,46 | 517,78K |
| 2026-06-26 | HKD 27,74 | -%2,67 | HKD 28,50 | HKD 28,60 | HKD 27,60 | 480,47K |
| 2026-06-25 | HKD 28,50 | -%1,52 | HKD 29,06 | HKD 29,06 | HKD 28,34 | 278,41K |
| 2026-06-24 | HKD 28,94 | -%0,28 | HKD 29,04 | HKD 29,82 | HKD 28,90 | 107,55K |
| 2026-06-23 | HKD 29,02 | -%2,94 | HKD 30,02 | HKD 30,02 | HKD 29,00 | 139,07K |
| 2026-06-22 | HKD 29,90 | -%3,55 | HKD 31,00 | HKD 31,00 | HKD 29,60 | 246,30K |
| 2026-06-18 | HKD 31,00 | +%0,65 | HKD 30,88 | HKD 31,00 | HKD 29,36 | 1,78M |
| 2026-06-17 | HKD 30,80 | +%0,79 | HKD 30,74 | HKD 31,18 | HKD 30,14 | 463,61K |
| 2026-06-16 | HKD 30,56 | -%1,10 | HKD 30,90 | HKD 31,04 | HKD 30,48 | 429,64K |
| 2026-06-15 | HKD 30,90 | +%1,44 | HKD 30,46 | HKD 31,54 | HKD 30,46 | 357,66K |
| 2026-06-12 | HKD 30,46 | -%1,36 | HKD 31,60 | HKD 31,60 | HKD 30,46 | 321,86K |
| 2026-06-11 | HKD 30,88 | +%1,18 | HKD 30,96 | HKD 31,18 | HKD 30,36 | 390,02K |
| 2026-06-10 | HKD 30,52 | +%2,07 | HKD 29,90 | HKD 31,16 | HKD 29,86 | 654,41K |
| 2026-06-09 | HKD 29,90 | +%2,40 | HKD 29,20 | HKD 30,18 | HKD 28,92 | 463,43K |
| 2026-06-08 | HKD 29,20 | +%0,48 | HKD 29,06 | HKD 29,20 | HKD 28,54 | 209,81K |
| 2026-06-05 | HKD 29,06 | -%1,22 | HKD 29,42 | HKD 29,42 | HKD 29,00 | 151,60K |
| 2026-06-04 | HKD 29,42 | -%1,93 | HKD 30,00 | HKD 30,50 | HKD 29,42 | 151,74K |
| 2026-06-03 | HKD 30,00 | -%0,33 | HKD 29,86 | HKD 30,10 | HKD 29,38 | 318,00K |
| 2026-06-02 | HKD 30,10 | +%1,96 | HKD 29,60 | HKD 30,20 | HKD 29,38 | 292,38K |
| 2026-06-01 | HKD 29,52 | -%2,12 | HKD 30,16 | HKD 30,48 | HKD 29,50 | 259,59K |
| 2026-05-29 | HKD 30,16 | -%0,33 | HKD 30,26 | HKD 30,30 | HKD 29,20 | 562,23K |
| 2026-05-28 | HKD 30,26 | +%1,82 | HKD 29,50 | HKD 30,52 | HKD 28,78 | 1,67M |
| 2026-05-27 | HKD 29,72 | -%1,46 | HKD 30,00 | HKD 30,00 | HKD 29,38 | 292,46K |
| 2026-05-26 | HKD 30,16 | +%0,53 | HKD 30,00 | HKD 30,28 | HKD 29,70 | 317,35K |