China Wantian Holdings Limited 1854
HKEX · Çin Hong Kong ÖİB · Proses Endüstrileri
HKD 0,95500,00 (%0,00)
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 0,95 | -%7,73 | HKD 1,03 | HKD 1,11 | HKD 0,95 | 11,17M |
| 2026-09-29 | HKD 1,03 | +%4,55 | HKD 1,02 | HKD 1,03 | HKD 0,98 | 8,41M |
| 2026-09-28 | HKD 0,99 | %0,00 | HKD 0,99 | HKD 0,99 | HKD 0,99 | 0 |
| 2026-09-25 | HKD 0,99 | %0,00 | HKD 0,99 | HKD 0,99 | HKD 0,99 | 0 |
| 2026-09-24 | HKD 0,99 | %0,00 | HKD 0,99 | HKD 0,99 | HKD 0,99 | 0 |
| 2026-09-23 | HKD 0,99 | +%4,21 | HKD 1,00 | HKD 1,00 | HKD 0,97 | 180,00K |
| 2026-09-22 | HKD 0,95 | -%5,47 | HKD 1,00 | HKD 1,01 | HKD 0,95 | 880,00K |
| 2026-09-21 | HKD 1,00 | -%0,50 | HKD 1,02 | HKD 1,02 | HKD 1,00 | 50,00K |
| 2026-09-18 | HKD 1,01 | -%2,42 | HKD 0,99 | HKD 1,02 | HKD 0,99 | 120,00K |
| 2026-09-17 | HKD 1,03 | -%0,96 | HKD 1,05 | HKD 1,05 | HKD 1,01 | 50,00K |
| 2026-09-16 | HKD 1,04 | +%5,56 | HKD 1,00 | HKD 1,04 | HKD 1,00 | 4,33M |
| 2026-09-15 | HKD 0,99 | -%1,98 | HKD 0,98 | HKD 1,00 | HKD 0,98 | 190,00K |
| 2026-09-14 | HKD 1,01 | +%1,00 | HKD 1,00 | HKD 1,01 | HKD 1,00 | 120,00K |
| 2026-09-11 | HKD 1,00 | -%2,44 | HKD 1,01 | HKD 1,10 | HKD 0,97 | 3,35M |
| 2026-09-10 | HKD 1,02 | -%2,38 | HKD 1,06 | HKD 1,06 | HKD 1,01 | 320,00K |
| 2026-09-09 | HKD 1,05 | -%3,23 | HKD 1,08 | HKD 1,08 | HKD 1,05 | 150,00K |
| 2026-09-08 | HKD 1,09 | -%2,69 | HKD 1,10 | HKD 1,10 | HKD 1,08 | 430,00K |
| 2026-09-07 | HKD 1,12 | -%1,33 | HKD 1,12 | HKD 1,12 | HKD 1,12 | 0 |
| 2026-09-04 | HKD 1,13 | -%2,16 | HKD 1,13 | HKD 1,13 | HKD 1,12 | 70,00K |
| 2026-09-03 | HKD 1,15 | +%6,94 | HKD 1,11 | HKD 1,18 | HKD 1,05 | 7,39M |
| 2026-09-02 | HKD 1,08 | +%1,41 | HKD 1,06 | HKD 1,09 | HKD 1,06 | 460,00K |
| 2026-09-01 | HKD 1,07 | -%7,39 | HKD 1,12 | HKD 1,12 | HKD 1,07 | 480,00K |
| 2026-08-31 | HKD 1,15 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,14 | 280,00K |
| 2026-08-28 | HKD 1,15 | -%0,43 | HKD 1,15 | HKD 1,16 | HKD 1,14 | 320,00K |
| 2026-08-27 | HKD 1,15 | %0,00 | HKD 1,16 | HKD 1,17 | HKD 1,15 | 280,00K |
| 2026-08-26 | HKD 1,15 | %0,00 | HKD 1,16 | HKD 1,16 | HKD 1,15 | 120,00K |
| 2026-08-25 | HKD 1,15 | +%0,87 | HKD 1,14 | HKD 1,17 | HKD 1,14 | 420,00K |
| 2026-08-24 | HKD 1,14 | -%2,97 | HKD 1,18 | HKD 1,18 | HKD 1,14 | 190,00K |
| 2026-08-21 | HKD 1,18 | %0,00 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 0 |
| 2026-08-20 | HKD 1,18 | -%0,42 | HKD 1,17 | HKD 1,20 | HKD 1,14 | 530,00K |
| 2026-08-19 | HKD 1,18 | -%1,66 | HKD 1,17 | HKD 1,18 | HKD 1,14 | 1,07M |
| 2026-08-18 | HKD 1,21 | -%1,23 | HKD 1,21 | HKD 1,21 | HKD 1,19 | 1,46M |
| 2026-08-17 | HKD 1,22 | -%0,41 | HKD 1,23 | HKD 1,25 | HKD 1,21 | 1,94M |
| 2026-08-14 | HKD 1,23 | +%3,38 | HKD 1,17 | HKD 1,25 | HKD 1,16 | 7,17M |
| 2026-08-13 | HKD 1,18 | %0,00 | HKD 1,18 | HKD 1,28 | HKD 1,17 | 4,57M |
| 2026-08-12 | HKD 1,18 | -%2,47 | HKD 1,20 | HKD 1,21 | HKD 1,17 | 310,00K |
| 2026-08-11 | HKD 1,22 | -%2,80 | HKD 1,24 | HKD 1,25 | HKD 1,19 | 740,00K |
| 2026-08-10 | HKD 1,25 | -%2,34 | HKD 1,29 | HKD 1,29 | HKD 1,25 | 350,00K |
| 2026-08-07 | HKD 1,28 | -%4,83 | HKD 1,30 | HKD 1,33 | HKD 1,28 | 130,00K |
| 2026-08-06 | HKD 1,35 | -%3,93 | HKD 1,40 | HKD 1,40 | HKD 1,30 | 1,92M |
| 2026-08-05 | HKD 1,40 | +%6,46 | HKD 1,32 | HKD 1,46 | HKD 1,27 | 17,79M |
| 2026-08-04 | HKD 1,32 | +%2,73 | HKD 1,29 | HKD 1,32 | HKD 1,28 | 2,11M |
| 2026-08-03 | HKD 1,28 | +%0,79 | HKD 1,27 | HKD 1,30 | HKD 1,24 | 8,87M |
| 2026-07-31 | HKD 1,27 | %0,00 | HKD 1,24 | HKD 1,30 | HKD 1,19 | 7,97M |
| 2026-07-30 | HKD 1,27 | -%0,78 | HKD 1,28 | HKD 1,31 | HKD 1,25 | 5,06M |
| 2026-07-29 | HKD 1,28 | +%1,59 | HKD 1,24 | HKD 1,30 | HKD 1,19 | 12,50M |
| 2026-07-28 | HKD 1,26 | -%3,08 | HKD 1,29 | HKD 1,34 | HKD 1,26 | 14,46M |
| 2026-07-27 | HKD 1,30 | +%0,78 | HKD 1,29 | HKD 1,30 | HKD 1,24 | 1,55M |
| 2026-07-24 | HKD 1,29 | +%4,03 | HKD 1,18 | HKD 1,29 | HKD 1,18 | 8,42M |
| 2026-07-23 | HKD 1,24 | +%1,64 | HKD 1,22 | HKD 1,26 | HKD 1,17 | 13,33M |
| 2026-07-22 | HKD 1,22 | +%3,39 | HKD 1,18 | HKD 1,27 | HKD 1,18 | 7,19M |
| 2026-07-21 | HKD 1,18 | -%0,84 | HKD 1,15 | HKD 1,19 | HKD 1,12 | 8,67M |
| 2026-07-20 | HKD 1,19 | %0,00 | HKD 1,19 | HKD 1,19 | HKD 1,13 | 10,11M |
| 2026-07-17 | HKD 1,19 | %0,00 | HKD 1,19 | HKD 1,30 | HKD 1,15 | 1,49M |
| 2026-07-16 | HKD 1,19 | +%5,31 | HKD 1,13 | HKD 1,19 | HKD 1,13 | 961,00K |
| 2026-07-15 | HKD 1,13 | -%1,74 | HKD 1,13 | HKD 1,13 | HKD 1,13 | 0 |
| 2026-07-14 | HKD 1,15 | +%0,88 | HKD 1,13 | HKD 1,17 | HKD 1,12 | 3,77M |
| 2026-07-13 | HKD 1,14 | -%1,72 | HKD 1,16 | HKD 1,16 | HKD 1,12 | 171,00K |
| 2026-07-10 | HKD 1,16 | -%2,52 | HKD 1,17 | HKD 1,17 | HKD 1,15 | 1,34M |
| 2026-07-09 | HKD 1,19 | +%3,48 | HKD 1,11 | HKD 1,19 | HKD 1,11 | 5,55M |
| 2026-07-08 | HKD 1,15 | +%2,68 | HKD 1,11 | HKD 1,15 | HKD 1,10 | 50,00K |
| 2026-07-07 | HKD 1,12 | +%1,82 | HKD 1,10 | HKD 1,12 | HKD 1,04 | 880,00K |
| 2026-07-06 | HKD 1,10 | -%5,98 | HKD 1,13 | HKD 1,15 | HKD 1,04 | 2,17M |
| 2026-07-03 | HKD 1,17 | -%0,85 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-07-02 | HKD 1,18 | %0,00 | HKD 1,18 | HKD 1,18 | HKD 1,18 | 0 |
| 2026-06-30 | HKD 1,18 | -%5,60 | HKD 1,27 | HKD 1,27 | HKD 1,18 | 15,50M |
| 2026-06-29 | HKD 1,25 | -%2,34 | HKD 1,25 | HKD 1,27 | HKD 1,21 | 13,40M |
| 2026-06-26 | HKD 1,28 | -%2,29 | HKD 1,18 | HKD 1,29 | HKD 1,18 | 7,91M |
| 2026-06-25 | HKD 1,31 | +%11,97 | HKD 1,12 | HKD 1,31 | HKD 1,12 | 3,75M |
| 2026-06-24 | HKD 1,17 | %0,00 | HKD 1,17 | HKD 1,17 | HKD 1,17 | 0 |
| 2026-06-23 | HKD 1,17 | -%1,68 | HKD 1,19 | HKD 1,19 | HKD 1,17 | 80,00K |
| 2026-06-22 | HKD 1,19 | +%3,48 | HKD 1,15 | HKD 1,19 | HKD 1,14 | 300,00K |
| 2026-06-18 | HKD 1,15 | -%4,17 | HKD 1,16 | HKD 1,16 | HKD 1,12 | 290,00K |
| 2026-06-17 | HKD 1,20 | +%0,84 | HKD 1,16 | HKD 1,20 | HKD 1,15 | 390,00K |
| 2026-06-16 | HKD 1,19 | %0,00 | HKD 1,19 | HKD 1,19 | HKD 1,19 | 100,00K |
| 2026-06-15 | HKD 1,19 | +%5,31 | HKD 1,13 | HKD 1,19 | HKD 1,13 | 330,00K |
| 2026-06-12 | HKD 1,13 | +%3,67 | HKD 1,09 | HKD 1,14 | HKD 1,06 | 290,00K |
| 2026-06-11 | HKD 1,09 | -%5,22 | HKD 1,12 | HKD 1,18 | HKD 1,06 | 1,94M |
| 2026-06-10 | HKD 1,15 | -%8,00 | HKD 1,21 | HKD 1,22 | HKD 1,14 | 2,57M |
| 2026-06-09 | HKD 1,25 | %0,00 | HKD 1,25 | HKD 1,25 | HKD 1,14 | 1,66M |
| 2026-06-08 | HKD 1,25 | +%1,63 | HKD 1,20 | HKD 1,25 | HKD 1,11 | 390,00K |
| 2026-06-05 | HKD 1,23 | -%1,60 | HKD 1,30 | HKD 1,32 | HKD 1,23 | 2,40M |
| 2026-06-04 | HKD 1,25 | -%3,10 | HKD 1,30 | HKD 1,30 | HKD 1,25 | 50,00K |
| 2026-06-03 | HKD 1,29 | +%0,78 | HKD 1,24 | HKD 1,30 | HKD 1,24 | 2,27M |
| 2026-06-02 | HKD 1,28 | +%2,40 | HKD 1,20 | HKD 1,27 | HKD 1,20 | 190,00K |
| 2026-06-01 | HKD 1,25 | -%2,34 | HKD 1,26 | HKD 1,26 | HKD 1,25 | 170,00K |
| 2026-05-29 | HKD 1,28 | %0,00 | HKD 1,27 | HKD 1,29 | HKD 1,22 | 530,00K |
| 2026-05-28 | HKD 1,28 | +%2,40 | HKD 1,15 | HKD 1,28 | HKD 1,15 | 730,00K |
| 2026-05-27 | HKD 1,25 | +%10,62 | HKD 1,13 | HKD 1,25 | HKD 1,12 | 6,80M |
| 2026-05-26 | HKD 1,13 | +%3,67 | HKD 1,09 | HKD 1,13 | HKD 1,09 | 330,00K |